Invesco American Franchise Cl Series H (0P0000M5X3.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | - | - | - | - | - | - |
| Sept 12, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Sept 11, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Sept 10, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Sept 09, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Sept 06, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Sept 05, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Sept 04, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Sept 03, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Aug 30, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Aug 29, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Aug 28, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Aug 27, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Aug 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Aug 23, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Aug 22, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Aug 21, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Aug 20, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Aug 19, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Aug 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Aug 15, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Aug 14, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Aug 13, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Aug 12, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Aug 09, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Aug 08, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Aug 07, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Aug 06, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Aug 02, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Aug 01, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jul 31, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jul 30, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jul 29, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Jul 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jul 25, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Jul 24, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jul 23, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Jul 22, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Jul 19, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| Jul 18, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Jul 17, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Jul 16, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Jul 15, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Jul 12, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Jul 11, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Jul 10, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jul 09, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| Jul 08, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Jul 05, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jul 04, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Jul 03, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Jul 02, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Jun 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 27, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Jun 26, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Jun 25, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Jun 24, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Jun 21, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Jun 20, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jun 19, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jun 18, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Jun 17, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Jun 14, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Jun 13, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Jun 12, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Jun 11, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Jun 10, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Jun 07, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jun 06, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Jun 05, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jun 04, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jun 03, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 31, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| May 30, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| May 29, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| May 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| May 27, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| May 24, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| May 23, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| May 22, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| May 21, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| May 17, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| May 16, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| May 15, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| May 14, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 13, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 10, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| May 09, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| May 08, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| May 07, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 06, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| May 03, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| May 02, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| May 01, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Apr 30, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 29, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Apr 26, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Apr 25, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 24, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Apr 23, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| *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.