Canada markets open in 4 hours 21 minutes

Dynamic Strategic Resource Class Ser IP (0P0000ZMX4.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.72-0.73 (-3.77%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202418.7218.7218.7218.7218.72-
Apr 29, 202419.4519.4519.4519.4519.45-
Apr 26, 202419.1619.1619.1619.1619.16-
Apr 25, 202418.9318.9318.9318.9318.93-
Apr 24, 202418.7618.7618.7618.7618.76-
Apr 23, 202418.7918.7918.7918.7918.79-
Apr 22, 202418.6718.6718.6718.6718.67-
Apr 19, 202418.7718.7718.7718.7718.77-
Apr 18, 202418.6718.6718.6718.6718.67-
Apr 17, 202418.6818.6818.6818.6818.68-
Apr 16, 202418.7318.7318.7318.7318.73-
Apr 15, 202418.7718.7718.7718.7718.77-
Apr 12, 202419.0419.0419.0419.0419.04-
Apr 11, 202419.2519.2519.2519.2519.25-
Apr 10, 202419.0819.0819.0819.0819.08-
Apr 09, 202418.8818.8818.8818.8818.88-
Apr 08, 202418.8518.8518.8518.8518.85-
Apr 05, 202418.8818.8818.8818.8818.88-
Apr 04, 202418.6018.6018.6018.6018.60-
Apr 03, 202418.5618.5618.5618.5618.56-
Apr 02, 202418.2718.2718.2718.2718.27-
Apr 01, 202418.0618.0618.0618.0618.06-
Mar 28, 202417.7217.7217.7217.7217.72-
Mar 27, 202417.5617.5617.5617.5617.56-
Mar 26, 202417.3517.3517.3517.3517.35-
Mar 25, 202417.4517.4517.4517.4517.45-
Mar 22, 202417.5617.5617.5617.5617.56-
Mar 21, 202417.7517.7517.7517.7517.75-
Mar 20, 202417.5217.5217.5217.5217.52-
Mar 19, 202417.3417.3417.3417.3417.34-
Mar 18, 202417.2517.2517.2517.2517.25-
Mar 15, 202417.2517.2517.2517.2517.25-
Mar 14, 202417.1517.1517.1517.1517.15-
Mar 13, 202417.0817.0817.0817.0817.08-
Mar 12, 202417.0317.0317.0317.0317.03-
Mar 11, 202416.8716.8716.8716.8716.87-
Mar 08, 202417.0017.0017.0017.0017.00-
Mar 07, 202417.3217.3217.3217.3217.32-
Mar 06, 202417.0617.0617.0617.0617.06-
Mar 05, 202416.9616.9616.9616.9616.96-
Mar 04, 202417.0317.0317.0317.0317.03-
Mar 01, 202417.0317.0317.0317.0317.03-
Feb 29, 202416.6516.6516.6516.6516.65-
Feb 28, 202416.5116.5116.5116.5116.51-
Feb 27, 202416.4416.4416.4416.4416.44-
Feb 26, 202416.2616.2616.2616.2616.26-
Feb 23, 202416.2316.2316.2316.2316.23-
Feb 22, 202416.3616.3616.3616.3616.36-
Feb 21, 202416.2916.2916.2916.2916.29-
Feb 20, 202416.0916.0916.0916.0916.09-
Feb 16, 202416.2116.2116.2116.2116.21-
Feb 15, 202416.0416.0416.0416.0416.04-
Feb 14, 202415.9315.9315.9315.9315.93-
Feb 13, 202415.7615.7615.7615.7615.76-
Feb 12, 202415.9915.9915.9915.9915.99-
Feb 09, 202415.9215.9215.9215.9215.92-
Feb 08, 202415.9115.9115.9115.9115.91-
Feb 07, 202415.9915.9915.9915.9915.99-
Feb 06, 202415.9115.9115.9115.9115.91-
Feb 05, 202415.9015.9015.9015.9015.90-
Feb 02, 202416.2516.2516.2516.2516.25-
Feb 01, 202416.4516.4516.4516.4516.45-
Jan 31, 202416.2516.2516.2516.2516.25-
Jan 30, 202416.4816.4816.4816.4816.48-
Jan 29, 202416.3716.3716.3716.3716.37-
Jan 26, 202416.2916.2916.2916.2916.29-
Jan 25, 202416.3016.3016.3016.3016.30-
Jan 24, 202416.1916.1916.1916.1916.19-
Jan 23, 202416.1416.1416.1416.1416.14-
Jan 22, 202416.0616.0616.0616.0616.06-
Jan 19, 202416.2316.2316.2316.2316.23-
Jan 18, 202416.3516.3516.3516.3516.35-
Jan 17, 202416.4216.4216.4216.4216.42-
Jan 16, 202416.6816.6816.6816.6816.68-
Jan 15, 202417.0917.0917.0917.0917.09-
Jan 12, 202416.9916.9916.9916.9916.99-
Jan 11, 202416.5516.5516.5516.5516.55-
Jan 10, 202416.5416.5416.5416.5416.54-
Jan 09, 202416.7216.7216.7216.7216.72-
Jan 08, 202416.7116.7116.7116.7116.71-
Jan 05, 202416.8116.8116.8116.8116.81-
Jan 04, 202416.8716.8716.8716.8716.87-
Jan 03, 202416.7616.7616.7616.7616.76-
Jan 02, 202416.7816.7816.7816.7816.78-
Dec 29, 202316.8316.8316.8316.8316.83-
Dec 28, 202317.0417.0417.0417.0417.04-
Dec 27, 202317.2117.2117.2117.2117.21-
Dec 22, 202317.1817.1817.1817.1817.18-
Dec 21, 202317.1817.1817.1817.1817.18-
Dec 20, 202316.7916.7916.7916.7916.79-
Dec 19, 202316.8616.8616.8616.8616.86-
Dec 18, 202316.7816.7816.7816.7816.78-
Dec 15, 202316.6516.6516.6516.6516.65-
Dec 14, 202316.8516.8516.8516.8516.85-
Dec 13, 202316.6516.6516.6516.6516.65-
Dec 12, 202316.4016.4016.4016.4016.40-
Dec 11, 202316.5816.5816.5816.5816.58-
Dec 08, 202316.9616.9616.9616.9616.96-
Dec 07, 202316.6716.6716.6716.6716.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...