Cambridge Global Smaller Companies Corporate Class OT5 (0P0001AADE.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
13.14+0.01 (+0.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 26, 2021 | - | - | - | - | - | - |
| Oct. 25, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Oct. 22, 2021 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Oct. 21, 2021 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Oct. 20, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Oct. 19, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Oct. 18, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Oct. 15, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Oct. 14, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Oct. 13, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Oct. 12, 2021 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Oct. 08, 2021 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Oct. 07, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Oct. 06, 2021 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Oct. 05, 2021 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct. 04, 2021 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Oct. 01, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep. 30, 2021 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Sep. 29, 2021 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Sep. 28, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Sep. 27, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Sep. 24, 2021 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Sep. 23, 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Sep. 22, 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Sep. 21, 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Sep. 20, 2021 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Sep. 17, 2021 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Sep. 16, 2021 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Sep. 15, 2021 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Sep. 14, 2021 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Sep. 13, 2021 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Sep. 10, 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Sep. 09, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Sep. 08, 2021 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Sep. 07, 2021 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Sep. 03, 2021 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Sep. 02, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Sep. 01, 2021 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Aug. 31, 2021 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Aug. 30, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Aug. 27, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Aug. 26, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Aug. 25, 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Aug. 24, 2021 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Aug. 23, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Aug. 20, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug. 19, 2021 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Aug. 18, 2021 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Aug. 17, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Aug. 16, 2021 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug. 13, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Aug. 12, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug. 11, 2021 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Aug. 10, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug. 09, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug. 06, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Aug. 05, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug. 04, 2021 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Aug. 03, 2021 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jul. 30, 2021 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Jul. 29, 2021 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Jul. 28, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul. 27, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Jul. 26, 2021 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Jul. 23, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul. 22, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Jul. 21, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Jul. 20, 2021 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jul. 19, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jul. 16, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jul. 15, 2021 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jul. 14, 2021 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jul. 13, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Jul. 12, 2021 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jul. 09, 2021 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jul. 08, 2021 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul. 07, 2021 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Jul. 06, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul. 05, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jul. 02, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Jun. 30, 2021 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jun. 29, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun. 28, 2021 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jun. 25, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Jun. 24, 2021 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun. 23, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jun. 22, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun. 21, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun. 18, 2021 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Jun. 17, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Jun. 16, 2021 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jun. 15, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun. 14, 2021 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jun. 11, 2021 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jun. 10, 2021 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jun. 09, 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jun. 08, 2021 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jun. 07, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun. 04, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jun. 03, 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
