Mackenzie Global Resource O (0P0000NDRR.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| May 16, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| May 15, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| May 14, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| May 13, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| May 10, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| May 09, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| May 08, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| May 07, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| May 06, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 03, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| May 02, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| May 01, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Apr 30, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 29, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Apr 26, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Apr 25, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 24, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Apr 23, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Apr 22, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Apr 19, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Apr 18, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Apr 17, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Apr 16, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Apr 15, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Apr 12, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Apr 11, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Apr 10, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 09, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Apr 08, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Apr 05, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 04, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Apr 03, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Apr 02, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Apr 01, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Mar 28, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Mar 27, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Mar 26, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Mar 25, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Mar 22, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Mar 21, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Mar 20, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Mar 19, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 18, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Mar 15, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Mar 14, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Mar 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Mar 12, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Mar 11, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Mar 08, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Mar 07, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Mar 06, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 05, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Mar 04, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Mar 01, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Feb 29, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Feb 28, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Feb 27, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 26, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Feb 23, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 21, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Feb 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 16, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Feb 15, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Feb 14, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Feb 13, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Feb 12, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Feb 09, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 08, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Feb 07, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 06, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Feb 05, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Feb 02, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Feb 01, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Jan 31, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 30, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jan 29, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 26, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Jan 25, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Jan 24, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Jan 23, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 22, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jan 19, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 18, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jan 17, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Jan 16, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Jan 15, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Jan 12, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Jan 11, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Jan 10, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jan 09, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jan 08, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jan 05, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Jan 04, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Jan 03, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Jan 02, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Dec 29, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| *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.