CDSPI actions canadiennes (Trimk) (0P000070CY.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Apr 30, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Apr 29, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Apr 26, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Apr 25, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Apr 24, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Apr 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Apr 22, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 19, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 18, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Apr 17, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Apr 16, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Apr 15, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Apr 12, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 11, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 10, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Apr 09, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Apr 08, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 05, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Apr 04, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Apr 03, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Apr 02, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Apr 01, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Mar 28, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 27, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Mar 26, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 25, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Mar 22, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Mar 21, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Mar 20, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Mar 19, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Mar 18, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Mar 15, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Mar 14, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Mar 13, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Mar 12, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Mar 11, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Mar 08, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 07, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Mar 06, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 05, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Mar 04, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Mar 01, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Feb 29, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Feb 28, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Feb 27, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 26, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 23, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Feb 22, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Feb 21, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Feb 20, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Feb 16, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Feb 15, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Feb 14, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Feb 13, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Feb 12, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Feb 09, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Feb 08, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Feb 07, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Feb 06, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Feb 05, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Feb 02, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Feb 01, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jan 31, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 30, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Jan 29, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 26, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 25, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Jan 24, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 23, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Jan 22, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Jan 19, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Jan 18, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Jan 17, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Jan 16, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Jan 15, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Jan 12, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Jan 11, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jan 10, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Jan 09, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Jan 08, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jan 05, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Jan 04, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Jan 03, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Jan 02, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Dec 29, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Dec 28, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Dec 27, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Dec 22, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Dec 21, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Dec 20, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Dec 19, 2023 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Dec 18, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Dec 15, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Dec 14, 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Dec 13, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Dec 12, 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Dec 11, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| *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.