Canada markets closed

Cambridge Global Smaller Companies Corporate Class IT8 CAD Inc (0P00013Z29.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.00+0.09 (+1.27%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20227.007.007.007.007.00-
Sept 29, 20226.916.916.916.916.91-
Sept 28, 20227.067.067.067.067.06-
Sept 27, 20226.946.946.946.946.94-
Sept 26, 20226.926.926.926.926.92-
Sept 23, 20226.926.926.926.926.92-
Sept 22, 20227.087.087.087.087.08-
Sept 21, 20227.357.357.357.357.35-
Sept 20, 20227.377.377.377.377.37-
Sept 19, 20227.477.477.477.477.47-
Sept 16, 20227.447.447.447.447.44-
Sept 15, 20227.557.557.557.557.55-
Sept 14, 20227.567.567.567.567.56-
Sept 13, 20227.637.637.637.637.63-
Sept 12, 20227.897.897.897.897.89-
Sept 09, 20227.777.777.777.777.77-
Sept 08, 20227.647.647.647.647.64-
Sept 07, 20227.567.567.567.567.56-
Sept 06, 20227.447.447.447.447.44-
Sept 02, 20227.507.507.507.507.50-
Sept 01, 20227.477.477.477.477.47-
Aug 31, 20227.657.657.657.657.65-
Aug 30, 20227.657.657.657.657.65-
Aug 29, 20227.687.687.687.687.68-
Aug 26, 20227.797.797.797.797.79-
Aug 25, 20228.038.038.038.038.03-
Aug 24, 20227.947.947.947.947.94-
Aug 23, 20227.857.857.857.857.85-
Aug 22, 20227.937.937.937.937.93-
Aug 19, 20228.158.158.158.158.15-
Aug 18, 20228.338.338.338.338.33-
Aug 17, 20228.318.318.318.318.31-
Aug 16, 20228.428.428.428.428.42-
Aug 15, 20228.488.488.488.488.48-
Aug 12, 20228.398.398.398.398.39-
Aug 11, 20228.308.308.308.308.30-
Aug 10, 20228.218.218.218.218.21-
Aug 09, 20227.957.957.957.957.95-
Aug 08, 20228.108.108.108.108.10-
Aug 05, 20228.008.008.008.008.00-
Aug 04, 20227.987.987.987.987.98-
Aug 03, 20227.957.957.957.957.95-
Aug 02, 20227.847.847.847.847.84-
Jul 29, 20227.937.937.937.937.93-
Jul 28, 20227.837.837.837.837.83-
Jul 27, 20227.737.737.737.737.73-
Jul 26, 20227.587.587.587.587.58-
Jul 25, 20227.717.717.717.717.71-
Jul 22, 20227.767.767.767.767.76-
Jul 21, 20227.897.897.897.897.89-
Jul 20, 20227.747.747.747.747.74-
Jul 19, 20227.597.597.597.597.59-
Jul 18, 20227.447.447.447.447.44-
Jul 15, 20227.407.407.407.407.40-
Jul 14, 20227.297.297.297.297.29-
Jul 13, 20227.337.337.337.337.33-
Jul 12, 20227.477.477.477.477.47-
Jul 11, 20227.427.427.427.427.42-
Jul 08, 20227.557.557.557.557.55-
Jul 07, 20227.587.587.587.587.58-
Jul 06, 20227.417.417.417.417.41-
Jul 05, 20227.407.407.407.407.40-
Jul 04, 20227.307.307.307.307.30-
Jun 30, 20227.307.307.307.307.30-
Jun 29, 20227.397.397.397.397.39-
Jun 28, 20227.467.467.467.467.46-
Jun 27, 20227.567.567.567.567.56-
Jun 24, 20227.537.537.537.537.53-
Jun 23, 20227.347.347.347.347.34-
Jun 22, 20227.317.317.317.317.31-
Jun 21, 20227.307.307.307.307.30-
Jun 20, 20227.237.237.237.237.23-
Jun 17, 20227.247.247.247.247.24-
Jun 16, 20227.107.107.107.107.10-
Jun 15, 20227.487.487.487.487.48-
Jun 14, 20227.407.407.407.407.40-
Jun 13, 20227.437.437.437.437.43-
Jun 10, 20227.717.717.717.717.71-
Jun 09, 20227.957.957.957.957.95-
Jun 08, 20228.038.038.038.038.03-
Jun 07, 20228.118.118.118.118.11-
Jun 06, 20228.108.108.108.108.10-
Jun 03, 20228.058.058.058.058.05-
Jun 02, 20228.148.148.148.148.14-
Jun 01, 20227.987.987.987.987.98-
May 31, 20228.098.098.098.098.09-
May 30, 20228.168.168.168.168.16-
May 27, 20228.108.108.108.108.10-
May 26, 20227.997.997.997.997.99-
May 25, 20227.817.817.817.817.81-
May 24, 20227.747.747.747.747.74-
May 20, 20227.787.787.787.787.78-
May 19, 20227.747.747.747.747.74-
May 18, 20227.727.727.727.727.72-
May 17, 20227.967.967.967.967.96-
May 16, 20227.757.757.757.757.75-
May 13, 20227.827.827.827.827.82-
May 12, 20227.567.567.567.567.56-
May 11, 20227.487.487.487.487.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...