Canada markets open in 8 hours 18 minutes

CI Precious Metals I (0P0000NG64.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
79.25+0.21 (+0.26%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202479.2579.2579.2579.2579.25-
Apr 23, 202479.0479.0479.0479.0479.04-
Apr 22, 202478.3278.3278.3278.3278.32-
Apr 19, 202481.0681.0681.0681.0681.06-
Apr 18, 202480.3080.3080.3080.3080.30-
Apr 17, 202479.9179.9179.9179.9179.91-
Apr 16, 202479.5079.5079.5079.5079.50-
Apr 15, 202479.9079.9079.9079.9079.90-
Apr 12, 202480.7180.7180.7180.7180.71-
Apr 11, 202481.0481.0481.0481.0481.04-
Apr 10, 202480.2380.2380.2380.2380.23-
Apr 09, 202481.0381.0381.0381.0381.03-
Apr 08, 202479.8979.8979.8979.8979.89-
Apr 05, 202480.2480.2480.2480.2480.24-
Apr 04, 202478.1878.1878.1878.1878.18-
Apr 03, 202478.6778.6778.6778.6778.67-
Apr 02, 202477.4177.4177.4177.4177.41-
Apr 01, 202476.6376.6376.6376.6376.63-
Mar 28, 202475.5275.5275.5275.5275.52-
Mar 27, 202474.1274.1274.1274.1274.12-
Mar 26, 202472.1272.1272.1272.1272.12-
Mar 25, 202472.1672.1672.1672.1672.16-
Mar 22, 202472.0972.0972.0972.0972.09-
Mar 21, 202473.0173.0173.0173.0173.01-
Mar 20, 202472.2772.2772.2772.2772.27-
Mar 19, 202470.5770.5770.5770.5770.57-
Mar 18, 202471.5871.5871.5871.5871.58-
Mar 15, 202472.3272.3272.3272.3272.32-
Mar 14, 202472.1372.1372.1372.1372.13-
Mar 13, 202472.5572.5572.5572.5572.55-
Mar 12, 202471.5371.5371.5371.5371.53-
Mar 11, 202471.9471.9471.9471.9471.94-
Mar 08, 202471.4771.4771.4771.4771.47-
Mar 07, 202471.2071.2071.2071.2071.20-
Mar 06, 202470.6070.6070.6070.6070.60-
Mar 05, 202469.7669.7669.7669.7669.76-
Mar 04, 202469.0569.0569.0569.0569.05-
Mar 01, 202466.5366.5366.5366.5366.53-
Feb 29, 202464.4964.4964.4964.4964.49-
Feb 28, 202463.2563.2563.2563.2563.25-
Feb 27, 202463.6963.6963.6963.6963.69-
Feb 26, 202463.6863.6863.6863.6863.68-
Feb 23, 202464.8464.8464.8464.8464.84-
Feb 22, 202463.8363.8363.8363.8363.83-
Feb 21, 202464.9364.9364.9364.9364.93-
Feb 20, 202465.9265.9265.9265.9265.92-
Feb 16, 202465.5765.5765.5765.5765.57-
Feb 15, 202465.3565.3565.3565.3565.35-
Feb 14, 202464.2564.2564.2564.2564.25-
Feb 13, 202464.5564.5564.5564.5564.55-
Feb 12, 202467.4867.4867.4867.4867.48-
Feb 09, 202467.1367.1367.1367.1367.13-
Feb 08, 202467.9367.9367.9367.9367.93-
Feb 07, 202468.4668.4668.4668.4668.46-
Feb 06, 202468.5968.5968.5968.5968.59-
Feb 05, 202468.2568.2568.2568.2568.25-
Feb 02, 202469.1069.1069.1069.1069.10-
Feb 01, 202470.3670.3670.3670.3670.36-
Jan 31, 202468.4268.4268.4268.4268.42-
Jan 30, 202468.8368.8368.8368.8368.83-
Jan 29, 202469.5969.5969.5969.5969.59-
Jan 26, 202468.2668.2668.2668.2668.26-
Jan 25, 202468.5668.5668.5668.5668.56-
Jan 24, 202468.3268.3268.3268.3268.32-
Jan 23, 202469.0869.0869.0869.0869.08-
Jan 22, 202467.8767.8767.8767.8767.87-
Jan 19, 202467.6667.6667.6667.6667.66-
Jan 18, 202467.8267.8267.8267.8267.82-
Jan 17, 202468.0568.0568.0568.0568.05-
Jan 16, 202469.3469.3469.3469.3469.34-
Jan 15, 202471.0371.0371.0371.0371.03-
Jan 12, 202471.2271.2271.2271.2271.22-
Jan 11, 202469.8369.8369.8369.8369.83-
Jan 10, 202470.3870.3870.3870.3870.38-
Jan 09, 202470.6570.6570.6570.6570.65-
Jan 08, 202470.8870.8870.8870.8870.88-
Jan 05, 202471.0371.0371.0371.0371.03-
Jan 04, 202471.4271.4271.4271.4271.42-
Jan 03, 202471.8171.8171.8171.8171.81-
Jan 02, 202473.3473.3473.3473.3473.34-
Dec 29, 202374.0274.0274.0274.0274.02-
Dec 28, 202374.2574.2574.2574.2574.25-
Dec 27, 202375.3375.3375.3375.3375.33-
Dec 22, 202374.7674.7674.7674.7674.76-
Dec 21, 202373.9573.9573.9573.9573.95-
Dec 20, 202373.1873.1873.1873.1873.18-
Dec 19, 202374.4574.4574.4574.4574.45-
Dec 18, 202372.8872.8872.8872.8872.88-
Dec 15, 202372.9272.9272.9272.9272.92-
Dec 14, 202373.4973.4973.4973.4973.49-
Dec 13, 202372.5972.5972.5972.5972.59-
Dec 12, 202368.9568.9568.9568.9568.95-
Dec 11, 202370.7270.7270.7270.7270.72-
Dec 08, 202371.7971.7971.7971.7971.79-
Dec 07, 202372.7172.7172.7172.7172.71-
Dec 06, 202373.1973.1973.1973.1973.19-
Dec 05, 202373.0773.0773.0773.0773.07-
Dec 04, 202374.1774.1774.1774.1774.17-
Dec 01, 202375.0675.0675.0675.0675.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...