Canada markets closed

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.31+0.03 (+0.38%)
At close: 03:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 20238.318.318.318.318.31-
Jan 25, 20238.288.288.288.288.28-
Jan 24, 20238.328.328.328.328.32-
Jan 23, 20238.348.348.348.348.34-
Jan 20, 20238.228.228.228.228.22-
Jan 19, 20238.138.138.138.138.13-
Jan 18, 20238.218.218.218.218.21-
Jan 17, 20238.198.198.198.198.19-
Jan 16, 20238.268.268.268.268.26-
Jan 13, 20238.228.228.228.228.22-
Jan 12, 20238.188.188.188.188.18-
Jan 11, 20238.108.108.108.108.10-
Jan 10, 20237.997.997.997.997.99-
Jan 09, 20237.917.917.917.917.91-
Jan 06, 20237.817.817.817.817.81-
Jan 05, 20237.707.707.707.707.70-
Jan 04, 20237.747.747.747.747.74-
Jan 03, 20237.677.677.677.677.67-
Dec 30, 20227.607.607.607.607.60-
Dec 29, 20227.647.647.647.647.64-
Dec 28, 20227.507.507.507.507.50-
Dec 23, 20227.597.597.597.597.59-
Dec 22, 20227.577.577.577.577.57-
Dec 21, 20227.727.727.727.727.72-
Dec 20, 20227.597.597.597.597.59-
Dec 19, 20227.617.617.617.617.61-
Dec 16, 20227.677.677.677.677.67-
Dec 15, 20227.777.777.777.777.77-
Dec 14, 20227.997.997.997.997.99-
Dec 13, 20228.008.008.008.008.00-
Dec 12, 20227.897.897.897.897.89-
Dec 09, 20227.817.817.817.817.81-
Dec 08, 20227.777.777.777.777.77-
Dec 07, 20227.777.777.777.777.77-
Dec 06, 20227.817.817.817.817.81-
Dec 05, 20227.957.957.957.957.95-
Dec 02, 20228.088.088.088.088.08-
Dec 01, 20228.038.038.038.038.03-
Nov 30, 20227.897.897.897.897.89-
Nov 29, 20227.797.797.797.797.79-
Nov 28, 20227.767.767.767.767.76-
Nov 25, 20227.877.877.877.877.87-
Nov 24, 20227.897.897.897.897.89-
Nov 23, 20227.867.867.867.867.86-
Nov 22, 20227.797.797.797.797.79-
Nov 21, 20227.807.807.807.807.80-
Nov 18, 20227.827.827.827.827.82-
Nov 17, 20227.727.727.727.727.72-
Nov 16, 20227.787.787.787.787.78-
Nov 15, 20227.907.907.907.907.90-
Nov 14, 20227.827.827.827.827.82-
Nov 11, 20227.917.917.917.917.91-
Nov 10, 2022------
Nov 09, 20227.307.307.307.307.30-
Nov 08, 20227.417.417.417.417.41-
Nov 07, 20227.397.397.397.397.39-
Nov 04, 20227.337.337.337.337.33-
Nov 03, 20227.367.367.367.367.36-
Nov 02, 20227.457.457.457.457.45-
Nov 01, 20227.617.617.617.617.61-
Oct 31, 20227.587.587.587.587.58-
Oct 28, 20227.667.667.667.667.66-
Oct 27, 20227.617.617.617.617.61-
Oct 26, 20227.697.697.697.697.69-
Oct 25, 20227.657.657.657.657.65-
Oct 24, 20227.417.417.417.417.41-
Oct 21, 20227.277.277.277.277.27-
Oct 20, 20227.287.287.287.287.28-
Oct 19, 20227.387.387.387.387.38-
Oct 18, 20227.607.607.607.607.60-
Oct 17, 20227.477.477.477.477.47-
Oct 14, 20227.277.277.277.277.27-
Oct 13, 20227.377.377.377.377.37-
Oct 12, 20227.247.247.247.247.24-
Oct 11, 20227.287.287.287.287.28-
Oct 07, 20227.357.357.357.357.35-
Oct 06, 20227.667.667.667.667.66-
Oct 05, 20227.667.667.667.667.66-
Oct 04, 20227.687.687.687.687.68-
Oct 03, 20227.417.417.417.417.41-
Sept 30, 20227.347.347.347.347.34-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...