Canada markets close in 4 hours 54 minutes

Cambridge Global Smaller Companies Corporate Class I CAD Inc (0P00013Z28.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.89+0.04 (+0.27%)
As of 04:00PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 2022------
Aug 05, 202214.8914.8914.8914.8914.89-
Aug 04, 202214.8514.8514.8514.8514.85-
Aug 03, 202214.8014.8014.8014.8014.80-
Aug 02, 202214.6014.6014.6014.6014.60-
Jul 29, 202214.7514.7514.7514.7514.75-
Jul 28, 202214.5714.5714.5714.5714.57-
Jul 27, 202214.3814.3814.3814.3814.38-
Jul 26, 202214.1014.1014.1014.1014.10-
Jul 25, 202214.3514.3514.3514.3514.35-
Jul 22, 202214.4414.4414.4414.4414.44-
Jul 21, 202214.5314.5314.5314.5314.53-
Jul 20, 202214.2514.2514.2514.2514.25-
Jul 19, 202213.9713.9713.9713.9713.97-
Jul 18, 202213.7013.7013.7013.7013.70-
Jul 15, 202213.6313.6313.6313.6313.63-
Jul 14, 202213.4313.4313.4313.4313.43-
Jul 13, 202213.4913.4913.4913.4913.49-
Jul 12, 202213.7513.7513.7513.7513.75-
Jul 11, 202213.6713.6713.6713.6713.67-
Jul 08, 202213.9113.9113.9113.9113.91-
Jul 07, 202213.9613.9613.9613.9613.96-
Jul 06, 202213.6413.6413.6413.6413.64-
Jul 05, 202213.6413.6413.6413.6413.64-
Jul 04, 202213.4413.4413.4413.4413.44-
Jun 30, 202213.4513.4513.4513.4513.45-
Jun 29, 202213.6113.6113.6113.6113.61-
Jun 28, 202213.7513.7513.7513.7513.75-
Jun 27, 202213.9213.9213.9213.9213.92-
Jun 24, 202213.8713.8713.8713.8713.87-
Jun 23, 202213.5213.5213.5213.5213.52-
Jun 22, 202213.3113.3113.3113.3113.31-
Jun 21, 202213.3013.3013.3013.3013.30-
Jun 20, 202213.1813.1813.1813.1813.18-
Jun 17, 202213.1913.1913.1913.1913.19-
Jun 16, 202212.9412.9412.9412.9412.94-
Jun 15, 202213.6213.6213.6213.6213.62-
Jun 14, 202213.4913.4913.4913.4913.49-
Jun 13, 202213.5313.5313.5313.5313.53-
Jun 10, 202214.0414.0414.0414.0414.04-
Jun 09, 202214.4814.4814.4814.4814.48-
Jun 08, 202214.6414.6414.6414.6414.64-
Jun 07, 202214.7814.7814.7814.7814.78-
Jun 06, 202214.7614.7614.7614.7614.76-
Jun 03, 202214.6614.6614.6614.6614.66-
Jun 02, 202214.8314.8314.8314.8314.83-
Jun 01, 202214.5314.5314.5314.5314.53-
May 31, 202214.7514.7514.7514.7514.75-
May 30, 202214.8714.8714.8714.8714.87-
May 27, 202214.7614.7614.7614.7614.76-
May 26, 202214.4214.4214.4214.4214.42-
May 25, 202214.0914.0914.0914.0914.09-
May 24, 202213.9713.9713.9713.9713.97-
May 20, 202214.0314.0314.0314.0314.03-
May 19, 202213.9613.9613.9613.9613.96-
May 18, 202213.9413.9413.9413.9413.94-
May 17, 202214.3614.3614.3614.3614.36-
May 16, 202213.9813.9813.9813.9813.98-
May 13, 202214.1014.1014.1014.1014.10-
May 12, 202213.6313.6313.6313.6313.63-
May 11, 202213.5013.5013.5013.5013.50-
May 10, 202213.7513.7513.7513.7513.75-
May 09, 202213.7813.7813.7813.7813.78-
May 06, 202214.2614.2614.2614.2614.26-
May 05, 202214.5614.5614.5614.5614.56-
May 04, 202215.0815.0815.0815.0815.08-
May 03, 202215.0715.0715.0715.0715.07-
May 02, 202215.1515.1515.1515.1515.15-
Apr 29, 202215.1615.1615.1615.1615.16-
Apr 28, 202215.2815.2815.2815.2815.28-
Apr 27, 202215.0215.0215.0215.0215.02-
Apr 26, 202215.1715.1715.1715.1715.17-
Apr 25, 202215.6315.6315.6315.6315.63-
Apr 22, 202215.6015.6015.6015.6015.60-
Apr 21, 202215.8615.8615.8615.8615.86-
Apr 20, 202215.9415.9415.9415.9415.94-
Apr 19, 202216.0216.0216.0216.0216.02-
Apr 18, 202215.7215.7215.7215.7215.72-
Apr 14, 202215.8815.8815.8815.8815.88-
Apr 13, 202216.0116.0116.0116.0116.01-
Apr 12, 202215.8515.8515.8515.8515.85-
Apr 11, 202215.7615.7615.7615.7615.76-
Apr 08, 202215.7715.7715.7715.7715.77-
Apr 07, 202215.9415.9415.9415.9415.94-
Apr 06, 202215.9515.9515.9515.9515.95-
Apr 05, 202216.2916.2916.2916.2916.29-
Apr 04, 202216.6516.6516.6516.6516.65-
Apr 01, 202216.5616.5616.5616.5616.56-
Mar 31, 202216.5016.5016.5016.5016.50-
Mar 30, 202216.7916.7916.7916.7916.79-
Mar 29, 202217.0517.0517.0517.0517.05-
Mar 28, 202216.5016.5016.5016.5016.50-
Mar 25, 202216.3716.3716.3716.3716.37-
Mar 24, 202216.9116.9116.9116.9116.91-
Mar 23, 202216.9516.9516.9516.9516.95-
Mar 22, 202217.2417.2417.2417.2417.24-
Mar 21, 202217.0017.0017.0017.0017.00-
Mar 18, 202217.1117.1117.1117.1117.11-
Mar 17, 202217.0017.0017.0017.0017.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...