CI de métaux précieux A (0P000070H0.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Apr 23, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Apr 22, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Apr 19, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Apr 18, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Apr 17, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Apr 16, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 15, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Apr 12, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Apr 11, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 10, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Apr 09, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 08, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 05, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Apr 04, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Apr 03, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 02, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Apr 01, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Mar 28, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Mar 27, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Mar 26, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Mar 25, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Mar 22, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Mar 21, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Mar 20, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Mar 19, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Mar 18, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| Mar 15, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Mar 14, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 13, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Mar 12, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Mar 11, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Mar 08, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Mar 07, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Mar 06, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Mar 05, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Mar 04, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Mar 01, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Feb 29, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Feb 28, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Feb 27, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Feb 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 23, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Feb 22, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Feb 21, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Feb 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 16, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 15, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 14, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 13, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Feb 12, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Feb 09, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Feb 08, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Feb 07, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Feb 06, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 05, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Feb 02, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Feb 01, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jan 31, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 30, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jan 29, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Jan 26, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Jan 25, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Jan 24, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Jan 23, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jan 22, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jan 19, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jan 18, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Jan 17, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Jan 16, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Jan 15, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Jan 12, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Jan 11, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Jan 10, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Jan 09, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Jan 08, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jan 05, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| Jan 04, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Jan 03, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Jan 02, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| Dec 29, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 28, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Dec 27, 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| Dec 22, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Dec 21, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Dec 20, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Dec 19, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Dec 18, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Dec 15, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Dec 14, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 13, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Dec 12, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Dec 11, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Dec 08, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Dec 07, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Dec 06, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Dec 05, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Dec 04, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Dec 01, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| *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.