Invesco American Franchise Cl Series PH (0P0000TVF4.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 25, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 24, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 23, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 22, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 19, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Apr 18, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Apr 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 16, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 15, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Apr 12, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Apr 11, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Apr 10, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Apr 09, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Apr 08, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Apr 05, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Apr 04, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Apr 03, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Apr 02, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Apr 01, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 28, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Mar 27, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Mar 26, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Mar 25, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Mar 22, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Mar 21, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| Mar 20, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Mar 19, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 18, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Mar 15, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 14, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Mar 13, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 12, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Mar 11, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 08, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Mar 07, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Mar 06, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Mar 05, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Mar 04, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Mar 01, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 29, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Feb 28, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Feb 27, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Feb 26, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Feb 23, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Feb 22, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Feb 21, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Feb 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Feb 16, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Feb 15, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 14, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Feb 13, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Feb 12, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Feb 09, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Feb 08, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Feb 07, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Feb 06, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Feb 05, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 02, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 01, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 31, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jan 30, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Jan 29, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jan 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jan 25, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jan 24, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Jan 23, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jan 22, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Jan 19, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Jan 18, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 17, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Jan 16, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Jan 15, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Jan 12, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Jan 11, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Jan 10, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| Jan 09, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 08, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jan 05, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Jan 04, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Jan 03, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jan 02, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Dec 29, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Dec 28, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| Dec 27, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Dec 22, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Dec 21, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Dec 20, 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Dec 19, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Dec 18, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Dec 15, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Dec 14, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Dec 13, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Dec 12, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Dec 11, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Dec 08, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Dec 07, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| *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.