RBC sciences biologiques & technologie A (0P00007138.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Apr 18, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Apr 17, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 16, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Apr 15, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Apr 12, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Apr 11, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Apr 10, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 09, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 08, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Apr 05, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Apr 04, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 03, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Apr 02, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Apr 01, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 28, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Mar 27, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Mar 26, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 25, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Mar 22, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Mar 21, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Mar 20, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Mar 19, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 18, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Mar 15, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Mar 14, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Mar 13, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Mar 12, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 11, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Mar 08, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Mar 07, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Mar 06, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Mar 05, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Mar 04, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 01, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Feb 29, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Feb 28, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Feb 27, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| Feb 26, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Feb 23, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Feb 22, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Feb 21, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Feb 20, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 16, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Feb 15, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Feb 14, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Feb 13, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Feb 12, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Feb 09, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Feb 08, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 07, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 06, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Feb 05, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Feb 02, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 01, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 31, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 30, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Jan 29, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Jan 26, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Jan 25, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 24, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Jan 23, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Jan 22, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 19, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 18, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Jan 17, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Jan 16, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Jan 15, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Jan 12, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 11, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Jan 10, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Jan 09, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Jan 08, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jan 05, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jan 04, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Jan 03, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Jan 02, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Dec 29, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 28, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Dec 27, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Dec 22, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Dec 21, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Dec 20, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Dec 19, 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Dec 18, 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Dec 15, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Dec 14, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Dec 13, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Dec 12, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Dec 11, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Dec 08, 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Dec 07, 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Dec 06, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Dec 05, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Dec 04, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Dec 01, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Nov 30, 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Nov 29, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Nov 28, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| *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.