Canada markets close in 59 minutes

RBC Global Precious Metals Fund O (0P00016LWO.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
70.82+0.80 (+1.15%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 2024------
Apr 23, 202470.8270.8270.8270.8270.82-
Apr 22, 202470.0270.0270.0270.0270.02-
Apr 19, 202472.7872.7872.7872.7872.78-
Apr 18, 202472.1972.1972.1972.1972.19-
Apr 17, 202471.5671.5671.5671.5671.56-
Apr 16, 202470.8970.8970.8970.8970.89-
Apr 15, 202471.1671.1671.1671.1671.16-
Apr 12, 202471.8471.8471.8471.8471.84-
Apr 11, 202472.3072.3072.3072.3072.30-
Apr 10, 202471.1371.1371.1371.1371.13-
Apr 09, 202471.5871.5871.5871.5871.58-
Apr 08, 202470.5670.5670.5670.5670.56-
Apr 05, 202470.8970.8970.8970.8970.89-
Apr 04, 202469.1269.1269.1269.1269.12-
Apr 03, 202469.7169.7169.7169.7169.71-
Apr 02, 202468.3968.3968.3968.3968.39-
Apr 01, 202467.5167.5167.5167.5167.51-
Mar 28, 202466.5666.5666.5666.5666.56-
Mar 27, 202465.3665.3665.3665.3665.36-
Mar 26, 202463.2763.2763.2763.2763.27-
Mar 25, 202463.2863.2863.2863.2863.28-
Mar 22, 202463.1363.1363.1363.1363.13-
Mar 21, 202463.7763.7763.7763.7763.77-
Mar 20, 202463.5463.5463.5463.5463.54-
Mar 19, 202461.6161.6161.6161.6161.61-
Mar 18, 202462.6962.6962.6962.6962.69-
Mar 15, 202463.2163.2163.2163.2163.21-
Mar 14, 202463.0063.0063.0063.0063.00-
Mar 13, 202463.5363.5363.5363.5363.53-
Mar 12, 202462.3662.3662.3662.3662.36-
Mar 11, 202462.8862.8862.8862.8862.88-
Mar 08, 202462.1262.1262.1262.1262.12-
Mar 07, 202462.0262.0262.0262.0262.02-
Mar 06, 202461.4861.4861.4861.4861.48-
Mar 05, 202460.6860.6860.6860.6860.68-
Mar 04, 202460.1360.1360.1360.1360.13-
Mar 01, 202457.7957.7957.7957.7957.79-
Feb 29, 202455.8855.8855.8855.8855.88-
Feb 28, 202454.6454.6454.6454.6454.64-
Feb 27, 202454.7554.7554.7554.7554.75-
Feb 26, 202455.0555.0555.0555.0555.05-
Feb 23, 202456.1656.1656.1656.1656.16-
Feb 22, 202455.4155.4155.4155.4155.41-
Feb 21, 202456.8356.8356.8356.8356.83-
Feb 20, 202457.3657.3657.3657.3657.36-
Feb 16, 202457.0857.0857.0857.0857.08-
Feb 15, 202456.5156.5156.5156.5156.51-
Feb 14, 202455.3755.3755.3755.3755.37-
Feb 13, 202455.0755.0755.0755.0755.07-
Feb 12, 202457.3157.3157.3157.3157.31-
Feb 09, 202457.0157.0157.0157.0157.01-
Feb 08, 202457.8457.8457.8457.8457.84-
Feb 07, 202458.3958.3958.3958.3958.39-
Feb 06, 202458.6658.6658.6658.6658.66-
Feb 05, 202458.3058.3058.3058.3058.30-
Feb 02, 202459.2059.2059.2059.2059.20-
Feb 01, 202460.7160.7160.7160.7160.71-
Jan 31, 202458.7958.7958.7958.7958.79-
Jan 30, 202459.2359.2359.2359.2359.23-
Jan 29, 202459.3759.3759.3759.3759.37-
Jan 26, 202458.6558.6558.6558.6558.65-
Jan 25, 202458.9458.9458.9458.9458.94-
Jan 24, 202458.4058.4058.4058.4058.40-
Jan 23, 202459.3159.3159.3159.3159.31-
Jan 22, 202457.9457.9457.9457.9457.94-
Jan 19, 202457.8957.8957.8957.8957.89-
Jan 18, 202458.1658.1658.1658.1658.16-
Jan 17, 202458.0658.0658.0658.0658.06-
Jan 16, 202459.3859.3859.3859.3859.38-
Jan 15, 202461.2361.2361.2361.2361.23-
Jan 12, 202461.5561.5561.5561.5561.55-
Jan 11, 202459.7859.7859.7859.7859.78-
Jan 10, 202460.1260.1260.1260.1260.12-
Jan 09, 202460.0860.0860.0860.0860.08-
Jan 08, 202460.3660.3660.3660.3660.36-
Jan 05, 202460.5260.5260.5260.5260.52-
Jan 04, 202460.5760.5760.5760.5760.57-
Jan 03, 202460.7060.7060.7060.7060.70-
Jan 02, 202462.3062.3062.3062.3062.30-
Dec 29, 202362.9762.9762.9762.9762.97-
Dec 28, 202363.1963.1963.1963.1963.19-
Dec 27, 202364.7264.7264.7264.7264.72-
Dec 22, 202364.0764.0764.0764.0764.07-
Dec 21, 202363.4763.4763.4763.4763.47-
Dec 20, 202362.9862.9862.9862.9862.98-
Dec 19, 202364.2964.2964.2964.2964.29-
Dec 18, 202362.8762.8762.8762.8762.87-
Dec 15, 202362.5862.5862.5862.5862.58-
Dec 14, 202363.2663.2663.2663.2663.26-
Dec 13, 202362.5262.5262.5262.5262.52-
Dec 12, 202359.2659.2659.2659.2659.26-
Dec 11, 202360.4860.4860.4860.4860.48-
Dec 08, 202361.2461.2461.2461.2461.24-
Dec 07, 202362.2562.2562.2562.2562.25-
Dec 06, 202362.7362.7362.7362.7362.73-
Dec 05, 202362.7962.7962.7962.7962.79-
Dec 04, 202363.6263.6263.6263.6263.62-
Dec 01, 202364.5664.5664.5664.5664.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...