Canoe Energy Portfolio Class A (0P0000SPVD.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | - | - | - | - | - | - |
| Aug 09, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Aug 08, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Aug 05, 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Aug 04, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Aug 03, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Aug 02, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jul 29, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jul 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jul 27, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jul 26, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jul 25, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Jul 22, 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Jul 21, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Jul 20, 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jul 19, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 18, 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jul 15, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Jul 14, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 13, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Jul 12, 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jul 11, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jul 08, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Jul 07, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jul 06, 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Jul 05, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jul 04, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jun 30, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Jun 29, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jun 28, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Jun 27, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jun 24, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jun 23, 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Jun 22, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jun 21, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jun 20, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jun 17, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 16, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jun 15, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jun 14, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jun 13, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Jun 10, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jun 09, 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Jun 08, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Jun 07, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Jun 06, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jun 03, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jun 02, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jun 01, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 31, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| May 30, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| May 27, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| May 26, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 25, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 24, 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 20, 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| May 19, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| May 18, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| May 17, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| May 16, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 13, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| May 12, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 11, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 10, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 09, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| May 06, 2022 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| May 05, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 04, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| May 03, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| May 02, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 29, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 28, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 27, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 26, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Apr 25, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Apr 22, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Apr 21, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Apr 20, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 19, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 18, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 14, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Apr 13, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Apr 12, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Apr 11, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 08, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 07, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Apr 06, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Apr 05, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 04, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Apr 01, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Mar 31, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Mar 30, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 29, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 28, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Mar 25, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Mar 24, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 23, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Mar 22, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Mar 21, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Mar 18, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
