Next Edge Biotech & Life Sciences Opportunities Fund (0P0001LM0R.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | 4.4032 | 4.4032 | 4.4032 | 4.4032 | 4.4032 | - |
| May 24, 2024 | 4.4154 | 4.4154 | 4.4154 | 4.4154 | 4.4154 | - |
| May 23, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| May 22, 2024 | 4.6321 | 4.6321 | 4.6321 | 4.6321 | 4.6321 | - |
| May 21, 2024 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | - |
| May 17, 2024 | 4.6577 | 4.6577 | 4.6577 | 4.6577 | 4.6577 | - |
| May 16, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| May 15, 2024 | 4.6789 | 4.6789 | 4.6789 | 4.6789 | 4.6789 | - |
| May 14, 2024 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | - |
| May 13, 2024 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | - |
| May 10, 2024 | 4.5053 | 4.5053 | 4.5053 | 4.5053 | 4.5053 | - |
| May 09, 2024 | 4.6563 | 4.6563 | 4.6563 | 4.6563 | 4.6563 | - |
| May 08, 2024 | 4.6624 | 4.6624 | 4.6624 | 4.6624 | 4.6624 | - |
| May 07, 2024 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | - |
| May 06, 2024 | 4.7609 | 4.7609 | 4.7609 | 4.7609 | 4.7609 | - |
| May 03, 2024 | 4.7747 | 4.7747 | 4.7747 | 4.7747 | 4.7747 | - |
| May 02, 2024 | 4.7832 | 4.7832 | 4.7832 | 4.7832 | 4.7832 | - |
| May 01, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| Apr 30, 2024 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
| Apr 29, 2024 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | - |
| Apr 26, 2024 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | - |
| Apr 25, 2024 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | - |
| Apr 24, 2024 | 4.4831 | 4.4831 | 4.4831 | 4.4831 | 4.4831 | - |
| Apr 23, 2024 | 4.5069 | 4.5069 | 4.5069 | 4.5069 | 4.5069 | - |
| Apr 22, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| Apr 19, 2024 | 4.4873 | 4.4873 | 4.4873 | 4.4873 | 4.4873 | - |
| Apr 18, 2024 | 4.5565 | 4.5565 | 4.5565 | 4.5565 | 4.5565 | - |
| Apr 17, 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| Apr 16, 2024 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | - |
| Apr 15, 2024 | 4.8245 | 4.8245 | 4.8245 | 4.8245 | 4.8245 | - |
| Apr 12, 2024 | 4.9897 | 4.9897 | 4.9897 | 4.9897 | 4.9897 | - |
| Apr 11, 2024 | 5.1355 | 5.1355 | 5.1355 | 5.1355 | 5.1355 | - |
| Apr 10, 2024 | 5.0938 | 5.0938 | 5.0938 | 5.0938 | 5.0938 | - |
| Apr 09, 2024 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | - |
| Apr 08, 2024 | 5.1876 | 5.1876 | 5.1876 | 5.1876 | 5.1876 | - |
| Apr 05, 2024 | 5.1731 | 5.1731 | 5.1731 | 5.1731 | 5.1731 | - |
| Apr 04, 2024 | 5.1018 | 5.1018 | 5.1018 | 5.1018 | 5.1018 | - |
| Apr 03, 2024 | 5.0502 | 5.0502 | 5.0502 | 5.0502 | 5.0502 | - |
| Apr 02, 2024 | 5.0478 | 5.0478 | 5.0478 | 5.0478 | 5.0478 | - |
| Apr 01, 2024 | 5.1917 | 5.1917 | 5.1917 | 5.1917 | 5.1917 | - |
| Mar 28, 2024 | 5.2708 | 5.2708 | 5.2708 | 5.2708 | 5.2708 | - |
| Mar 27, 2024 | 5.3123 | 5.3123 | 5.3123 | 5.3123 | 5.3123 | - |
| Mar 26, 2024 | 5.2343 | 5.2343 | 5.2343 | 5.2343 | 5.2343 | - |
| Mar 25, 2024 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | - |
| Mar 22, 2024 | 5.3117 | 5.3117 | 5.3117 | 5.3117 | 5.3117 | - |
| Mar 21, 2024 | 5.3034 | 5.3034 | 5.3034 | 5.3034 | 5.3034 | - |
| Mar 20, 2024 | 5.2888 | 5.2888 | 5.2888 | 5.2888 | 5.2888 | - |
| Mar 19, 2024 | 5.2042 | 5.2042 | 5.2042 | 5.2042 | 5.2042 | - |
| Mar 18, 2024 | 5.1353 | 5.1353 | 5.1353 | 5.1353 | 5.1353 | - |
| Mar 15, 2024 | 5.2175 | 5.2175 | 5.2175 | 5.2175 | 5.2175 | - |
| Mar 14, 2024 | 5.1069 | 5.1069 | 5.1069 | 5.1069 | 5.1069 | - |
| Mar 13, 2024 | 5.3396 | 5.3396 | 5.3396 | 5.3396 | 5.3396 | - |
| Mar 12, 2024 | 5.2592 | 5.2592 | 5.2592 | 5.2592 | 5.2592 | - |
| Mar 11, 2024 | 5.4284 | 5.4284 | 5.4284 | 5.4284 | 5.4284 | - |
| Mar 08, 2024 | 5.4692 | 5.4692 | 5.4692 | 5.4692 | 5.4692 | - |
| Mar 07, 2024 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | - |
| Mar 06, 2024 | 5.5662 | 5.5662 | 5.5662 | 5.5662 | 5.5662 | - |
| Mar 05, 2024 | 5.5852 | 5.5852 | 5.5852 | 5.5852 | 5.5852 | - |
| Mar 04, 2024 | 5.7036 | 5.7036 | 5.7036 | 5.7036 | 5.7036 | - |
| Mar 01, 2024 | 5.7438 | 5.7438 | 5.7438 | 5.7438 | 5.7438 | - |
| Feb 29, 2024 | 5.6855 | 5.6855 | 5.6855 | 5.6855 | 5.6855 | - |
| Feb 28, 2024 | 5.7614 | 5.7614 | 5.7614 | 5.7614 | 5.7614 | - |
| Feb 27, 2024 | 5.8033 | 5.8033 | 5.8033 | 5.8033 | 5.8033 | - |
| Feb 26, 2024 | 5.5322 | 5.5322 | 5.5322 | 5.5322 | 5.5322 | - |
| Feb 23, 2024 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | - |
| Feb 22, 2024 | 5.2986 | 5.2986 | 5.2986 | 5.2986 | 5.2986 | - |
| Feb 21, 2024 | 5.3239 | 5.3239 | 5.3239 | 5.3239 | 5.3239 | - |
| Feb 20, 2024 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | - |
| Feb 16, 2024 | 5.4139 | 5.4139 | 5.4139 | 5.4139 | 5.4139 | - |
| Feb 15, 2024 | 5.3205 | 5.3205 | 5.3205 | 5.3205 | 5.3205 | - |
| Feb 14, 2024 | 5.1768 | 5.1768 | 5.1768 | 5.1768 | 5.1768 | - |
| Feb 13, 2024 | 4.9668 | 4.9668 | 4.9668 | 4.9668 | 4.9668 | - |
| Feb 12, 2024 | 5.2179 | 5.2179 | 5.2179 | 5.2179 | 5.2179 | - |
| Feb 09, 2024 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | - |
| Feb 08, 2024 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | - |
| Feb 07, 2024 | 4.8391 | 4.8391 | 4.8391 | 4.8391 | 4.8391 | - |
| Feb 06, 2024 | 4.9971 | 4.9971 | 4.9971 | 4.9971 | 4.9971 | - |
| Feb 05, 2024 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | - |
| Feb 02, 2024 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | - |
| Feb 01, 2024 | 4.9318 | 4.9318 | 4.9318 | 4.9318 | 4.9318 | - |
| Jan 31, 2024 | 4.8171 | 4.8171 | 4.8171 | 4.8171 | 4.8171 | - |
| Jan 30, 2024 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | - |
| Jan 29, 2024 | 5.0647 | 5.0647 | 5.0647 | 5.0647 | 5.0647 | - |
| Jan 26, 2024 | 4.8671 | 4.8671 | 4.8671 | 4.8671 | 4.8671 | - |
| Jan 25, 2024 | 4.8861 | 4.8861 | 4.8861 | 4.8861 | 4.8861 | - |
| Jan 24, 2024 | 4.8197 | 4.8197 | 4.8197 | 4.8197 | 4.8197 | - |
| Jan 23, 2024 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | - |
| Jan 22, 2024 | 4.9614 | 4.9614 | 4.9614 | 4.9614 | 4.9614 | - |
| Jan 19, 2024 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | - |
| Jan 18, 2024 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | - |
| Jan 17, 2024 | 4.9788 | 4.9788 | 4.9788 | 4.9788 | 4.9788 | - |
| Jan 16, 2024 | 5.0042 | 5.0042 | 5.0042 | 5.0042 | 5.0042 | - |
| Jan 15, 2024 | 5.1097 | 5.1097 | 5.1097 | 5.1097 | 5.1097 | - |
| Jan 12, 2024 | 5.0863 | 5.0863 | 5.0863 | 5.0863 | 5.0863 | - |
| Jan 11, 2024 | 5.1082 | 5.1082 | 5.1082 | 5.1082 | 5.1082 | - |
| Jan 10, 2024 | 5.3213 | 5.3213 | 5.3213 | 5.3213 | 5.3213 | - |
| Jan 09, 2024 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | - |
| Jan 08, 2024 | 5.4236 | 5.4236 | 5.4236 | 5.4236 | 5.4236 | - |
| Jan 05, 2024 | 5.2301 | 5.2301 | 5.2301 | 5.2301 | 5.2301 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.