Mawer New Canada Series O (0P0000820A.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| Apr 24, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
| Apr 23, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Apr 18, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Apr 17, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
| Apr 16, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| Apr 15, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Apr 12, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| Apr 11, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| Apr 10, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| Apr 09, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Apr 08, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Apr 05, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Apr 04, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
| Apr 03, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| Apr 02, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| Apr 01, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| Mar 28, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| Mar 27, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Mar 26, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| Mar 25, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| Mar 22, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
| Mar 21, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Mar 20, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Mar 19, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| Mar 18, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Mar 15, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| Mar 14, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Mar 13, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| Mar 12, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 11, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| Mar 08, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| Mar 07, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
| Mar 06, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| Mar 05, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| Mar 04, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| Mar 01, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Feb 29, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| Feb 28, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| Feb 27, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Feb 26, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Feb 23, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Feb 22, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
| Feb 21, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Feb 20, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
| Feb 16, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Feb 15, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Feb 14, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| Feb 13, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Feb 12, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| Feb 09, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| Feb 08, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| Feb 07, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| Feb 06, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Feb 05, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Feb 02, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Feb 01, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| Jan 31, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Jan 30, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
| Jan 29, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Jan 26, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| Jan 25, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Jan 24, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| Jan 23, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Jan 22, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
| Jan 19, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| Jan 18, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
| Jan 17, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| Jan 16, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| Jan 15, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
| Jan 12, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| Jan 11, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| Jan 10, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| Jan 09, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| Jan 08, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| Jan 05, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
| Jan 04, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Jan 03, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Jan 02, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Dec 29, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| Dec 28, 2023 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Dec 27, 2023 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
| Dec 22, 2023 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| Dec 21, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| Dec 20, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| Dec 19, 2023 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| Dec 18, 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Dec 15, 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
| Dec 14, 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Dec 13, 2023 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| Dec 12, 2023 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| Dec 11, 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Dec 08, 2023 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
| Dec 07, 2023 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| Dec 06, 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Dec 05, 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| Dec 04, 2023 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| *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.