Canada markets closed

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.74-0.05 (-0.69%)
At close: 03:00PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 20237.857.857.857.857.85-
Jan 30, 20237.747.747.747.747.74-
Jan 27, 20237.797.797.797.797.79-
Jan 26, 20237.837.837.837.837.83-
Jan 25, 20237.807.807.807.807.80-
Jan 24, 20237.847.847.847.847.84-
Jan 23, 20237.867.867.867.867.86-
Jan 20, 20237.747.747.747.747.74-
Jan 19, 20237.667.667.667.667.66-
Jan 18, 20237.747.747.747.747.74-
Jan 17, 20237.727.727.727.727.72-
Jan 16, 20237.787.787.787.787.78-
Jan 13, 20237.757.757.757.757.75-
Jan 12, 20237.717.717.717.717.71-
Jan 11, 20237.637.637.637.637.63-
Jan 10, 20237.537.537.537.537.53-
Jan 09, 20237.457.457.457.457.45-
Jan 06, 20237.367.367.367.367.36-
Jan 05, 20237.257.257.257.257.25-
Jan 04, 20237.297.297.297.297.29-
Jan 03, 20237.227.227.227.227.22-
Dec 30, 20227.167.167.167.167.16-
Dec 29, 20227.207.207.207.207.20-
Dec 28, 20227.077.077.077.077.07-
Dec 23, 20227.157.157.157.157.15-
Dec 22, 20227.137.137.137.137.13-
Dec 21, 20227.307.307.307.307.30-
Dec 20, 20227.187.187.187.187.18-
Dec 19, 20227.207.207.207.207.20-
Dec 16, 20227.267.267.267.267.26-
Dec 15, 20227.357.357.357.357.35-
Dec 14, 20227.567.567.567.567.56-
Dec 13, 20227.577.577.577.577.57-
Dec 12, 20227.477.477.477.477.47-
Dec 09, 20227.397.397.397.397.39-
Dec 08, 20227.357.357.357.357.35-
Dec 07, 20227.367.367.367.367.36-
Dec 06, 20227.397.397.397.397.39-
Dec 05, 20227.537.537.537.537.53-
Dec 02, 20227.657.657.657.657.65-
Dec 01, 20227.607.607.607.607.60-
Nov 30, 20227.477.477.477.477.47-
Nov 29, 20227.377.377.377.377.37-
Nov 28, 20227.357.357.357.357.35-
Nov 25, 20227.457.457.457.457.45-
Nov 24, 20227.507.507.507.507.50-
Nov 23, 20227.477.477.477.477.47-
Nov 22, 20227.417.417.417.417.41-
Nov 21, 20227.417.417.417.417.41-
Nov 18, 20227.437.437.437.437.43-
Nov 17, 20227.347.347.347.347.34-
Nov 16, 20227.407.407.407.407.40-
Nov 15, 20227.517.517.517.517.51-
Nov 14, 20227.437.437.437.437.43-
Nov 11, 2022------
Nov 10, 20227.367.367.367.367.36-
Nov 09, 20226.946.946.946.946.94-
Nov 08, 20227.047.047.047.047.04-
Nov 07, 20227.027.027.027.027.02-
Nov 04, 20226.976.976.976.976.97-
Nov 03, 20226.996.996.996.996.99-
Nov 02, 20227.087.087.087.087.08-
Nov 01, 20227.237.237.237.237.23-
Oct 31, 20227.207.207.207.207.20-
Oct 28, 20227.287.287.287.287.28-
Oct 27, 20227.277.277.277.277.27-
Oct 26, 20227.347.347.347.347.34-
Oct 25, 20227.307.307.307.307.30-
Oct 24, 20227.077.077.077.077.07-
Oct 21, 20226.946.946.946.946.94-
Oct 20, 20226.946.946.946.946.94-
Oct 19, 20227.047.047.047.047.04-
Oct 18, 20227.257.257.257.257.25-
Oct 17, 20227.137.137.137.137.13-
Oct 14, 20226.946.946.946.946.94-
Oct 13, 20227.047.047.047.047.04-
Oct 12, 20226.916.916.916.916.91-
Oct 11, 20226.946.946.946.946.94-
Oct 07, 20227.027.027.027.027.02-
Oct 06, 20227.317.317.317.317.31-
Oct 05, 20227.317.317.317.317.31-
Oct 04, 20227.337.337.337.337.33-
Oct 03, 20227.077.077.077.077.07-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...