CI Precious Metals B (0P00017QZK.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Apr 16, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Apr 15, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Apr 12, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Apr 11, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 10, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Apr 09, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Apr 08, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Apr 05, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Apr 04, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Apr 03, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Apr 02, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Apr 01, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Mar 28, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Mar 27, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Mar 26, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Mar 25, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Mar 22, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Mar 21, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Mar 20, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Mar 19, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Mar 18, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 15, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| Mar 14, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Mar 13, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Mar 12, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Mar 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Mar 08, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Mar 07, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Mar 06, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 05, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Mar 04, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Mar 01, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 29, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Feb 28, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Feb 27, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Feb 26, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Feb 23, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Feb 22, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Feb 21, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Feb 20, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 16, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Feb 15, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Feb 14, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Feb 13, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Feb 12, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Feb 09, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Feb 08, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Feb 07, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Feb 06, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Feb 05, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Feb 02, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Feb 01, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jan 31, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Jan 30, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Jan 29, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jan 26, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Jan 25, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Jan 24, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Jan 23, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 22, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Jan 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Jan 18, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Jan 17, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Jan 16, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Jan 15, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Jan 12, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Jan 11, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Jan 10, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Jan 09, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Jan 08, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Jan 05, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Jan 04, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jan 03, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jan 02, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Dec 29, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Dec 28, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Dec 27, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| Dec 22, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Dec 21, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Dec 20, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Dec 19, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Dec 18, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Dec 15, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Dec 14, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Dec 13, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Dec 12, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Dec 11, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Dec 08, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Dec 07, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Dec 06, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Dec 05, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Dec 04, 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Dec 01, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 30, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Nov 29, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Nov 28, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Nov 27, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Nov 24, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.