NCM Small Companies Class - Series I (0P000148Q1.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | - | - | - | - | - | - |
| Jun 29, 2022 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Jun 28, 2022 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Jun 27, 2022 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Jun 24, 2022 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Jun 23, 2022 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Jun 22, 2022 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Jun 21, 2022 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Jun 20, 2022 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Jun 17, 2022 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Jun 16, 2022 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| Jun 15, 2022 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Jun 14, 2022 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Jun 13, 2022 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| Jun 10, 2022 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jun 09, 2022 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Jun 08, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| Jun 07, 2022 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Jun 06, 2022 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Jun 03, 2022 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| Jun 02, 2022 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| Jun 01, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 31, 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| May 30, 2022 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| May 27, 2022 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| May 26, 2022 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| May 25, 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| May 24, 2022 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| May 20, 2022 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| May 19, 2022 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| May 18, 2022 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| May 17, 2022 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| May 16, 2022 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| May 13, 2022 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| May 12, 2022 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| May 11, 2022 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| May 10, 2022 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| May 09, 2022 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| May 06, 2022 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| May 05, 2022 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| May 04, 2022 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| May 03, 2022 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| May 02, 2022 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| Apr 29, 2022 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Apr 28, 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| Apr 27, 2022 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Apr 26, 2022 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| Apr 25, 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| Apr 22, 2022 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Apr 21, 2022 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| Apr 20, 2022 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| Apr 19, 2022 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Apr 18, 2022 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| Apr 14, 2022 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| Apr 13, 2022 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| Apr 12, 2022 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| Apr 11, 2022 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Apr 08, 2022 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Apr 07, 2022 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| Apr 06, 2022 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Apr 05, 2022 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| Apr 04, 2022 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Apr 01, 2022 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Mar 31, 2022 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Mar 30, 2022 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Mar 29, 2022 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Mar 28, 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| Mar 25, 2022 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| Mar 24, 2022 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| Mar 23, 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| Mar 22, 2022 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Mar 21, 2022 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| Mar 18, 2022 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| Mar 17, 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Mar 16, 2022 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Mar 15, 2022 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| Mar 14, 2022 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Mar 11, 2022 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| Mar 10, 2022 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| Mar 09, 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Mar 08, 2022 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| Mar 07, 2022 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Mar 04, 2022 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Mar 03, 2022 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| Mar 02, 2022 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Mar 01, 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| Feb 28, 2022 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| Feb 25, 2022 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| Feb 24, 2022 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| Feb 23, 2022 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| Feb 22, 2022 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| Feb 18, 2022 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| Feb 17, 2022 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| Feb 16, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Feb 15, 2022 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Feb 14, 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Feb 11, 2022 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Feb 10, 2022 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| Feb 09, 2022 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| Feb 08, 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
