Canada markets open in 5 hours 10 minutes

Cambridge Global Smaller Companies Corporate Class OT5 (0P0001AADE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.25-0.15 (-2.04%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 20227.257.257.257.257.25-
Sept 28, 20227.407.407.407.407.40-
Sept 27, 20227.277.277.277.277.27-
Sept 26, 20227.257.257.257.257.25-
Sept 23, 20227.257.257.257.257.25-
Sept 22, 20227.427.427.427.427.42-
Sept 21, 20227.677.677.677.677.67-
Sept 20, 20227.697.697.697.697.69-
Sept 19, 20227.797.797.797.797.79-
Sept 16, 20227.767.767.767.767.76-
Sept 15, 20227.887.887.887.887.88-
Sept 14, 20227.897.897.897.897.89-
Sept 13, 20227.967.967.967.967.96-
Sept 12, 20228.238.238.238.238.23-
Sept 09, 20228.118.118.118.118.11-
Sept 08, 20227.987.987.987.987.98-
Sept 07, 20227.887.887.887.887.88-
Sept 06, 20227.767.767.767.767.76-
Sept 02, 20227.827.827.827.827.82-
Sept 01, 20227.797.797.797.797.79-
Aug 31, 20227.997.997.997.997.99-
Aug 30, 20227.997.997.997.997.99-
Aug 29, 20228.018.018.018.018.01-
Aug 26, 20228.138.138.138.138.13-
Aug 25, 20228.358.358.358.358.35-
Aug 24, 20228.258.258.258.258.25-
Aug 23, 20228.168.168.168.168.16-
Aug 22, 20228.248.248.248.248.24-
Aug 19, 20228.478.478.478.478.47-
Aug 18, 20228.668.668.668.668.66-
Aug 17, 20228.648.648.648.648.64-
Aug 16, 20228.758.758.758.758.75-
Aug 15, 20228.818.818.818.818.81-
Aug 12, 20228.728.728.728.728.72-
Aug 11, 20228.638.638.638.638.63-
Aug 10, 20228.538.538.538.538.53-
Aug 09, 20228.278.278.278.278.27-
Aug 08, 20228.428.428.428.428.42-
Aug 05, 20228.328.328.328.328.32-
Aug 04, 20228.298.298.298.298.29-
Aug 03, 20228.278.278.278.278.27-
Aug 02, 20228.158.158.158.158.15-
Jul 29, 20228.248.248.248.248.24-
Jul 28, 20228.148.148.148.148.14-
Jul 27, 20228.038.038.038.038.03-
Jul 26, 20227.887.887.887.887.88-
Jul 25, 20228.028.028.028.028.02-
Jul 22, 20228.078.078.078.078.07-
Jul 21, 20228.178.178.178.178.17-
Jul 20, 20228.018.018.018.018.01-
Jul 19, 20227.867.867.867.867.86-
Jul 18, 20227.707.707.707.707.70-
Jul 15, 20227.667.667.667.667.66-
Jul 14, 20227.557.557.557.557.55-
Jul 13, 20227.597.597.597.597.59-
Jul 12, 20227.737.737.737.737.73-
Jul 11, 20227.697.697.697.697.69-
Jul 08, 20227.827.827.827.827.82-
Jul 07, 20227.857.857.857.857.85-
Jul 06, 20227.677.677.677.677.67-
Jul 05, 20227.677.677.677.677.67-
Jul 04, 20227.567.567.567.567.56-
Jun 30, 20227.567.567.567.567.56-
Jun 29, 20227.657.657.657.657.65-
Jun 28, 20227.737.737.737.737.73-
Jun 27, 20227.837.837.837.837.83-
Jun 24, 20227.807.807.807.807.80-
Jun 23, 20227.607.607.607.607.60-
Jun 22, 20227.537.537.537.537.53-
Jun 21, 20227.537.537.537.537.53-
Jun 20, 20227.467.467.467.467.46-
Jun 17, 20227.477.477.477.477.47-
Jun 16, 20227.327.327.327.327.32-
Jun 15, 20227.717.717.717.717.71-
Jun 14, 20227.647.647.647.647.64-
Jun 13, 20227.667.667.667.667.66-
Jun 10, 20227.957.957.957.957.95-
Jun 09, 20228.198.198.198.198.19-
Jun 08, 20228.288.288.288.288.28-
Jun 07, 20228.378.378.378.378.37-
Jun 06, 20228.358.358.358.358.35-
Jun 03, 20228.308.308.308.308.30-
Jun 02, 20228.398.398.398.398.39-
Jun 01, 20228.238.238.238.238.23-
May 31, 20228.358.358.358.358.35-
May 30, 20228.418.418.418.418.41-
May 27, 20228.358.358.358.358.35-
May 26, 20228.218.218.218.218.21-
May 25, 20228.028.028.028.028.02-
May 24, 20227.957.957.957.957.95-
May 20, 20227.997.997.997.997.99-
May 19, 20227.957.957.957.957.95-
May 18, 20227.947.947.947.947.94-
May 17, 20228.188.188.188.188.18-
May 16, 20227.967.967.967.967.96-
May 13, 20228.038.038.038.038.03-
May 12, 20227.767.767.767.767.76-
May 11, 20227.697.697.697.697.69-
May 10, 20227.837.837.837.837.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...