Mackenzie ressources canadiennes A (0P000071KO.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 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| May 01, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Apr 30, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Apr 29, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Apr 26, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Apr 25, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 24, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Apr 23, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Apr 22, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Apr 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 18, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Apr 17, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Apr 16, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Apr 15, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 12, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Apr 11, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Apr 10, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Apr 09, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 08, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Apr 05, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 04, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Apr 03, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Apr 02, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Apr 01, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 28, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Mar 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 26, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Mar 25, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Mar 22, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Mar 21, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Mar 20, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Mar 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| Mar 18, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Mar 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Mar 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Mar 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Mar 12, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Mar 11, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Mar 08, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Mar 07, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Mar 06, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Mar 05, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Mar 04, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Mar 01, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Feb 29, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Feb 28, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Feb 27, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Feb 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Feb 23, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Feb 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 21, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Feb 20, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Feb 16, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| Feb 15, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Feb 14, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| Feb 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| Feb 12, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Feb 09, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| Feb 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Feb 07, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| Feb 06, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| Feb 05, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Feb 02, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| Feb 01, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Jan 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jan 30, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Jan 29, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Jan 26, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Jan 25, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Jan 24, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Jan 23, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| Jan 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jan 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| Jan 18, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| Jan 17, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| Jan 16, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Jan 15, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Jan 12, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Jan 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Jan 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Jan 09, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| Jan 08, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jan 05, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Jan 04, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jan 03, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Jan 02, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Dec 29, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Dec 28, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Dec 27, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Dec 22, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Dec 21, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Dec 20, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Dec 19, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Dec 18, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Dec 15, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Dec 14, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Dec 13, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Dec 12, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Dec 11, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| *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.