Canada markets closed

Foresters indice américain (0P000071IV.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
29.76+0.10 (+0.35%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202429.7629.7629.7629.7629.76-
Apr 24, 202429.6529.6529.6529.6529.65-
Apr 23, 202429.4229.4229.4229.4229.42-
Apr 22, 2024------
Apr 19, 202429.5029.5029.5029.5029.50-
Apr 18, 202429.6829.6829.6829.6829.68-
Apr 17, 202429.9029.9029.9029.9029.90-
Apr 16, 202429.8429.8429.8429.8429.84-
Apr 15, 202430.1830.1830.1830.1830.18-
Apr 12, 202430.5530.5530.5530.5530.55-
Apr 11, 202430.2330.2330.2330.2330.23-
Apr 10, 202430.3330.3330.3330.3330.33-
Apr 09, 202430.2730.2730.2730.2730.27-
Apr 08, 202430.3330.3330.3330.3330.33-
Apr 05, 202429.7429.7429.7429.7429.74-
Apr 04, 202430.1830.1830.1830.1830.18-
Apr 03, 202430.2830.2830.2830.2830.28-
Apr 02, 202430.4930.4930.4930.4930.49-
Apr 01, 202430.4630.4630.4630.4630.46-
Mar 28, 202430.5630.5630.5630.5630.56-
Mar 27, 202430.2630.2630.2630.2630.26-
Mar 26, 202430.3730.3730.3730.3730.37-
Mar 25, 202430.5030.5030.5030.5030.50-
Mar 22, 202430.4130.4130.4130.4130.41-
Mar 21, 202430.3830.3830.3830.3830.38-
Mar 20, 202430.1430.1430.1430.1430.14-
Mar 19, 202429.8929.8929.8929.8929.89-
Mar 18, 202429.6829.6829.6829.6829.68-
Mar 15, 202429.8529.8529.8529.8529.85-
Mar 14, 202429.8329.8329.8329.8329.83-
Mar 13, 202429.9429.9429.9429.9429.94-
Mar 12, 202429.5929.5929.5929.5929.59-
Mar 11, 202429.5529.5529.5529.5529.55-
Mar 08, 202429.5929.5929.5929.5929.59-
Mar 07, 202429.5829.5829.5829.5829.58-
Mar 06, 202429.5429.5429.5429.5429.54-
Mar 05, 202429.8329.8329.8329.8329.83-
Mar 04, 202429.8529.8529.8529.8529.85-
Mar 01, 202429.6429.6429.6429.6429.64-
Feb 29, 202429.4929.4929.4929.4929.49-
Feb 28, 202429.4329.4329.4329.4329.43-
Feb 27, 202429.3829.3829.3829.3829.38-
Feb 26, 202429.4629.4629.4629.4629.46-
Feb 23, 202429.4529.4529.4529.4529.45-
Feb 22, 202428.8628.8628.8628.8628.86-
Feb 21, 202428.8228.8228.8228.8228.82-
Feb 20, 202428.9428.9428.9428.9428.94-
Feb 16, 202429.1229.1229.1229.1229.12-
Feb 15, 202429.0629.0629.0629.0629.06-
Feb 14, 202428.7828.7828.7828.7828.78-
Feb 13, 202428.9528.9528.9528.9528.95-
Feb 12, 202429.0129.0129.0129.0129.01-
Feb 09, 202428.8528.8528.8528.8528.85-
Feb 08, 202428.8428.8428.8428.8428.84-
Feb 07, 202428.7228.7228.7228.7228.72-
Feb 06, 202428.6828.6828.6828.6828.68-
Feb 05, 202428.5928.5928.5928.5928.59-
Feb 02, 202428.2128.2128.2128.2128.21-
Feb 01, 202427.7627.7627.7627.7627.76-
Jan 31, 202428.3528.3528.3528.3528.35-
Jan 30, 202428.4228.4228.4228.4228.42-
Jan 29, 202428.2028.2028.2028.2028.20-
Jan 26, 202428.3428.3428.3428.3428.34-
Jan 25, 202428.1628.1628.1628.1628.16-
Jan 24, 202428.1228.1228.1228.1228.12-
Jan 23, 202427.9727.9727.9727.9727.97-
Jan 22, 202427.9527.9527.9527.9527.95-
Jan 19, 202427.7227.7227.7227.7227.72-
Jan 18, 202427.4827.4827.4827.4827.48-
Jan 17, 202427.5627.5627.5627.5627.56-
Jan 16, 202427.5627.5627.5627.5627.56-
Jan 15, 202427.4727.4727.4727.4727.47-
Jan 12, 202427.5427.5427.5427.5427.54-
Jan 11, 202427.4627.4627.4627.4627.46-
Jan 10, 202427.3527.3527.3527.3527.35-
Jan 09, 202427.3327.3327.3327.3327.33-
Jan 08, 202426.8526.8526.8526.8526.85-
Jan 05, 202426.8626.8626.8626.8626.86-
Jan 04, 202426.9526.9526.9526.9526.95-
Jan 03, 202427.0927.0927.0927.0927.09-
Jan 02, 202426.9926.9926.9926.9926.99-
Dec 29, 202327.0727.0727.0727.0727.07-
Dec 28, 202327.1027.1027.1027.1027.10-
Dec 27, 202327.0727.0727.0727.0727.07-
Dec 22, 202327.1227.1227.1227.1227.12-
Dec 21, 202326.8726.8726.8726.8726.87-
Dec 20, 202327.3127.3127.3127.3127.31-
Dec 19, 202327.2727.2727.2727.2727.27-
Dec 18, 202327.0927.0927.0927.0927.09-
Dec 15, 202327.2027.2027.2027.2027.20-
Dec 14, 202327.4327.4327.4327.4327.43-
Dec 13, 202327.1227.1227.1227.1227.12-
Dec 12, 202326.9226.9226.9226.9226.92-
Dec 11, 202326.8626.8626.8626.8626.86-
Dec 08, 202326.7926.7926.7926.7926.79-
Dec 07, 202326.5026.5026.5026.5026.50-
Dec 06, 202326.6026.6026.6026.6026.60-
Dec 05, 202326.5726.5726.5726.5726.57-
Dec 04, 202326.6726.6726.6726.6726.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...