Canada markets closed

Granahan US Focused Growth I USD Inc (0P0001EC39)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
17.83+0.37 (+2.12%)
At close: 04:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2024------
May 28, 2024------
May 24, 202417.9217.9217.9217.9217.92-
May 23, 202417.7117.7117.7117.7117.71-
May 22, 202418.1718.1718.1718.1718.17-
May 21, 202418.2218.2218.2218.2218.22-
May 20, 202418.2618.2618.2618.2618.26-
May 17, 202418.1718.1718.1718.1718.17-
May 16, 202418.1618.1618.1618.1618.16-
May 15, 202418.1118.1118.1118.1118.11-
May 14, 202417.8317.8317.8317.8317.83-
May 13, 202417.4617.4617.4617.4617.46-
May 10, 202417.4117.4117.4117.4117.41-
May 09, 202417.7217.7217.7217.7217.72-
May 08, 202417.4817.4817.4817.4817.48-
May 07, 202417.5317.5317.5317.5317.53-
May 06, 2024------
May 03, 202417.0717.0717.0717.0717.07-
May 02, 202417.3117.3117.3117.3117.31-
May 01, 202417.0517.0517.0517.0517.05-
Apr 30, 202417.0917.0917.0917.0917.09-
Apr 29, 202417.4117.4117.4117.4117.41-
Apr 26, 202417.3217.3217.3217.3217.32-
Apr 25, 202417.0017.0017.0017.0017.00-
Apr 24, 202417.1717.1717.1717.1717.17-
Apr 23, 202417.0517.0517.0517.0517.05-
Apr 22, 202416.7816.7816.7816.7816.78-
Apr 19, 202416.6216.6216.6216.6216.62-
Apr 18, 202416.7316.7316.7316.7316.73-
Apr 17, 202416.8416.8416.8416.8416.84-
Apr 16, 202416.9216.9216.9216.9216.92-
Apr 15, 202416.9816.9816.9816.9816.98-
Apr 12, 202417.4817.4817.4817.4817.48-
Apr 11, 202417.9417.9417.9417.9417.94-
Apr 10, 202417.7717.7717.7717.7717.77-
Apr 09, 202418.3718.3718.3718.3718.37-
Apr 08, 202418.1318.1318.1318.1318.13-
Apr 05, 202418.0218.0218.0218.0218.02-
Apr 04, 202417.8017.8017.8017.8017.80-
Apr 03, 202417.6917.6917.6917.6917.69-
Apr 02, 202417.6317.6317.6317.6317.63-
Apr 01, 2024------
Mar 28, 202418.4018.4018.4018.4018.40-
Mar 27, 202418.2318.2318.2318.2318.23-
Mar 26, 202417.9517.9517.9517.9517.95-
Mar 25, 202417.9817.9817.9817.9817.98-
Mar 22, 202417.9517.9517.9517.9517.95-
Mar 21, 202418.2318.2318.2318.2318.23-
Mar 20, 202418.0318.0318.0318.0318.03-
Mar 19, 202417.6617.6617.6617.6617.66-
Mar 18, 2024------
Mar 15, 202417.6117.6117.6117.6117.61-
Mar 14, 202417.7417.7417.7417.7417.74-
Mar 13, 202418.0918.0918.0918.0918.09-
Mar 12, 202418.0318.0318.0318.0318.03-
Mar 11, 202418.0618.0618.0618.0618.06-
Mar 08, 202418.0418.0418.0418.0418.04-
Mar 07, 202418.0318.0318.0318.0318.03-
Mar 06, 202417.8917.8917.8917.8917.89-
Mar 05, 202417.8717.8717.8717.8717.87-
Mar 04, 202418.4618.4618.4618.4618.46-
Mar 01, 202418.5118.5118.5118.5118.51-
Feb 29, 202418.2218.2218.2218.2218.22-
Feb 28, 202418.0918.0918.0918.0918.09-
Feb 27, 202418.1618.1618.1618.1618.16-
Feb 26, 202417.8617.8617.8617.8617.86-
Feb 23, 202417.8317.8317.8317.8317.83-
Feb 22, 202417.8117.8117.8117.8117.81-
Feb 21, 202417.6717.6717.6717.6717.67-
Feb 20, 202418.1218.1218.1218.1218.12-
Feb 16, 202418.4318.4318.4318.4318.43-
Feb 15, 202418.5418.5418.5418.5418.54-
Feb 14, 202418.5118.5118.5118.5118.51-
Feb 13, 202417.9917.9917.9917.9917.99-
Feb 12, 202418.6918.6918.6918.6918.69-
Feb 09, 202418.6018.6018.6018.6018.60-
Feb 08, 202418.1518.1518.1518.1518.15-
Feb 07, 202417.8217.8217.8217.8217.82-
Feb 06, 202417.7217.7217.7217.7217.72-
Feb 05, 2024------
Feb 02, 202417.7517.7517.7517.7517.75-
Feb 01, 202417.6917.6917.6917.6917.69-
Jan 31, 202417.3317.3317.3317.3317.33-
Jan 30, 202417.7617.7617.7617.7617.76-
Jan 29, 202418.0418.0418.0418.0418.04-
Jan 26, 202417.6117.6117.6117.6117.61-
Jan 25, 202417.5517.5517.5517.5517.55-
Jan 24, 202417.4517.4517.4517.4517.45-
Jan 23, 202417.6517.6517.6517.6517.65-
Jan 22, 202417.5917.5917.5917.5917.59-
Jan 19, 202417.2417.2417.2417.2417.24-
Jan 18, 202417.0717.0717.0717.0717.07-
Jan 17, 202416.8216.8216.8216.8216.82-
Jan 16, 202416.9916.9916.9916.9916.99-
Jan 12, 202417.2217.2217.2217.2217.22-
Jan 11, 202417.2317.2317.2317.2317.23-
Jan 10, 202417.3917.3917.3917.3917.39-
Jan 09, 202417.3717.3717.3717.3717.37-
Jan 08, 202417.4217.4217.4217.4217.42-
Jan 05, 202416.8616.8616.8616.8616.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...