Cambridge Global Smaller Companies Corporate Class OT5 (0P0001AADE.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | - | - | - | - | - | - |
| Sept 29, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 28, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Sept 27, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Sept 26, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 23, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 22, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Sept 21, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Sept 20, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Sept 19, 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Sept 16, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Sept 15, 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sept 14, 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Sept 13, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Sept 12, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Sept 09, 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Sept 08, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Sept 07, 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sept 06, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Sept 02, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Sept 01, 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Aug 31, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Aug 30, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Aug 29, 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Aug 26, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Aug 25, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Aug 24, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 23, 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 22, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Aug 19, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Aug 18, 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Aug 17, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Aug 16, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 15, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Aug 12, 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Aug 11, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Aug 10, 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Aug 09, 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Aug 08, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 05, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Aug 04, 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Aug 03, 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Aug 02, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 29, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jul 28, 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jul 27, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jul 26, 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Jul 25, 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jul 22, 2022 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 21, 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jul 20, 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Jul 19, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Jul 18, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jul 15, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jul 14, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jul 13, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Jul 12, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jul 11, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jul 08, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Jul 07, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 06, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jul 05, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jul 04, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 30, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 29, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jun 28, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jun 27, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jun 24, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jun 23, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jun 22, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 21, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 20, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jun 17, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Jun 16, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jun 15, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Jun 14, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jun 13, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 10, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 09, 2022 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Jun 08, 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Jun 07, 2022 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jun 06, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 03, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 02, 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Jun 01, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| May 31, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 30, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| May 27, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 26, 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| May 25, 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| May 24, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 20, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| May 19, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 18, 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| May 17, 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| May 16, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 13, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| May 12, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| May 11, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| May 10, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
