STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

PIMCO GIS Income Instl CADH Acc (0P00017K55.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

13.37

+0.03

(+0.22%)

As of 04:00PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	-	-	-	-	-	-
May 10, 2024	13.35	13.35	13.35	13.35	13.35	-
May 09, 2024	13.37	13.37	13.37	13.37	13.37	-
May 08, 2024	13.34	13.34	13.34	13.34	13.34	-
May 07, 2024	13.36	13.36	13.36	13.36	13.36	-
May 06, 2024	13.33	13.33	13.33	13.33	13.33	-
May 03, 2024	13.33	13.33	13.33	13.33	13.33	-
May 02, 2024	13.28	13.28	13.28	13.28	13.28	-
May 01, 2024	13.21	13.21	13.21	13.21	13.21	-
Apr 30, 2024	13.16	13.16	13.16	13.16	13.16	-
Apr 29, 2024	13.20	13.20	13.20	13.20	13.20	-
Apr 26, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 25, 2024	13.13	13.13	13.13	13.13	13.13	-
Apr 24, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 23, 2024	13.20	13.20	13.20	13.20	13.20	-
Apr 22, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 19, 2024	13.14	13.14	13.14	13.14	13.14	-
Apr 18, 2024	13.13	13.13	13.13	13.13	13.13	-
Apr 17, 2024	13.16	13.16	13.16	13.16	13.16	-
Apr 16, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 15, 2024	13.16	13.16	13.16	13.16	13.16	-
Apr 12, 2024	13.23	13.23	13.23	13.23	13.23	-
Apr 11, 2024	13.23	13.23	13.23	13.23	13.23	-
Apr 10, 2024	13.23	13.23	13.23	13.23	13.23	-
Apr 09, 2024	13.36	13.36	13.36	13.36	13.36	-
Apr 08, 2024	13.33	13.33	13.33	13.33	13.33	-
Apr 05, 2024	13.34	13.34	13.34	13.34	13.34	-
Apr 04, 2024	13.37	13.37	13.37	13.37	13.37	-
Apr 03, 2024	13.34	13.34	13.34	13.34	13.34	-
Apr 02, 2024	13.33	13.33	13.33	13.33	13.33	-
Apr 01, 2024	13.33	13.33	13.33	13.33	13.33	-
Mar 28, 2024	13.37	13.37	13.37	13.37	13.37	-
Mar 27, 2024	13.39	13.39	13.39	13.39	13.39	-
Mar 26, 2024	13.37	13.37	13.37	13.37	13.37	-
Mar 25, 2024	13.37	13.37	13.37	13.37	13.37	-
Mar 22, 2024	13.37	13.37	13.37	13.37	13.37	-
Mar 21, 2024	13.35	13.35	13.35	13.35	13.35	-
Mar 20, 2024	13.33	13.33	13.33	13.33	13.33	-
Mar 19, 2024	13.29	13.29	13.29	13.29	13.29	-
Mar 18, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 15, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 14, 2024	13.27	13.27	13.27	13.27	13.27	-
Mar 13, 2024	13.33	13.33	13.33	13.33	13.33	-
Mar 12, 2024	13.31	13.31	13.31	13.31	13.31	-
Mar 11, 2024	13.32	13.32	13.32	13.32	13.32	-
Mar 08, 2024	13.32	13.32	13.32	13.32	13.32	-
Mar 07, 2024	13.31	13.31	13.31	13.31	13.31	-
Mar 06, 2024	13.28	13.28	13.28	13.28	13.28	-
Mar 05, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 04, 2024	13.23	13.23	13.23	13.23	13.23	-
Mar 01, 2024	13.24	13.24	13.24	13.24	13.24	-
Feb 29, 2024	13.21	13.21	13.21	13.21	13.21	-
Feb 28, 2024	13.19	13.19	13.19	13.19	13.19	-
Feb 27, 2024	13.17	13.17	13.17	13.17	13.17	-
Feb 26, 2024	13.17	13.17	13.17	13.17	13.17	-
Feb 23, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 22, 2024	13.16	13.16	13.16	13.16	13.16	-
Feb 21, 2024	13.16	13.16	13.16	13.16	13.16	-
Feb 20, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 16, 2024	13.16	13.16	13.16	13.16	13.16	-
Feb 15, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 14, 2024	13.15	13.15	13.15	13.15	13.15	-
Feb 13, 2024	13.11	13.11	13.11	13.11	13.11	-
Feb 12, 2024	13.20	13.20	13.20	13.20	13.20	-
Feb 09, 2024	13.19	13.19	13.19	13.19	13.19	-
Feb 08, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 07, 2024	13.20	13.20	13.20	13.20	13.20	-
Feb 06, 2024	13.21	13.21	13.21	13.21	13.21	-
Feb 05, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 02, 2024	13.23	13.23	13.23	13.23	13.23	-
Feb 01, 2024	13.29	13.29	13.29	13.29	13.29	-
Jan 31, 2024	13.26	13.26	13.26	13.26	13.26	-
Jan 30, 2024	13.23	13.23	13.23	13.23	13.23	-
Jan 29, 2024	13.24	13.24	13.24	13.24	13.24	-
Jan 26, 2024	13.22	13.22	13.22	13.22	13.22	-
Jan 25, 2024	13.22	13.22	13.22	13.22	13.22	-
Jan 24, 2024	13.17	13.17	13.17	13.17	13.17	-
Jan 23, 2024	13.17	13.17	13.17	13.17	13.17	-
Jan 22, 2024	13.18	13.18	13.18	13.18	13.18	-
Jan 19, 2024	13.17	13.17	13.17	13.17	13.17	-
Jan 18, 2024	13.16	13.16	13.16	13.16	13.16	-
Jan 17, 2024	13.15	13.15	13.15	13.15	13.15	-
Jan 16, 2024	13.20	13.20	13.20	13.20	13.20	-
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	13.25	13.25	13.25	13.25	13.25	-
Jan 11, 2024	13.22	13.22	13.22	13.22	13.22	-
Jan 10, 2024	13.16	13.16	13.16	13.16	13.16	-
Jan 09, 2024	13.15	13.15	13.15	13.15	13.15	-
Jan 08, 2024	13.16	13.16	13.16	13.16	13.16	-
Jan 05, 2024	13.12	13.12	13.12	13.12	13.12	-
Jan 04, 2024	13.11	13.11	13.11	13.11	13.11	-
Jan 03, 2024	13.14	13.14	13.14	13.14	13.14	-
Jan 02, 2024	13.15	13.15	13.15	13.15	13.15	-
Dec 29, 2023	13.19	13.19	13.19	13.19	13.19	-
Dec 28, 2023	13.20	13.20	13.20	13.20	13.20	-
Dec 27, 2023	13.22	13.22	13.22	13.22	13.22	-
Dec 22, 2023	13.19	13.19	13.19	13.19	13.19	-
Dec 21, 2023	13.18	13.18	13.18	13.18	13.18	-
Dec 20, 2023	13.16	13.16	13.16	13.16	13.16	-
Dec 19, 2023	13.14	13.14	13.14	13.14	13.14	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.38-64.55(-0.29%)

S&P 5005,220.26-2.42(-0.05%)

DOW39,450.24-62.60(-0.16%)

CAD/USD0.7313-0.0004(-0.06%)

CRUDE OIL78.96+0.70(+0.89%)

Bitcoin CAD85,691.23+1,625.41(+1.93%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

PIMCO GIS Income Instl CADH Acc (0P00017K55.TO)

S&P/TSX
22,244.38
-64.55(-0.29%)

S&P 500
5,220.26
-2.42(-0.05%)

DOW
39,450.24
-62.60(-0.16%)

CAD/USD
0.7313
-0.0004(-0.06%)

CRUDE OIL
78.96
+0.70(+0.89%)

Bitcoin CAD
85,691.23
+1,625.41(+1.93%)