Canada markets open in 6 hours 45 minutes

Desjardins SocieTerra Positive Change A (0P0001EFI5.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.56+0.00 (+0.03%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202414.5614.5614.5614.5614.56-
Apr 19, 202414.5614.5614.5614.5614.56-
Apr 18, 202414.7814.7814.7814.7814.78-
Apr 17, 202414.8514.8514.8514.8514.85-
Apr 16, 202415.0415.0415.0415.0415.04-
Apr 15, 202415.1615.1615.1615.1615.16-
Apr 12, 202415.4215.4215.4215.4215.42-
Apr 11, 202415.6015.6015.6015.6015.60-
Apr 10, 202415.5815.5815.5815.5815.58-
Apr 09, 202415.7115.7115.7115.7115.71-
Apr 08, 202415.5715.5715.5715.5715.57-
Apr 05, 202415.5015.5015.5015.5015.50-
Apr 04, 202415.3715.3715.3715.3715.37-
Apr 03, 202415.4115.4115.4115.4115.41-
Apr 02, 202415.4615.4615.4615.4615.46-
Apr 01, 202415.6115.6115.6115.6115.61-
Mar 28, 202415.6315.6315.6315.6315.63-
Mar 27, 202415.8215.8215.8215.8215.82-
Mar 26, 202415.7915.7915.7915.7915.79-
Mar 25, 202415.8415.8415.8415.8415.84-
Mar 22, 202415.8215.8215.8215.8215.82-
Mar 21, 202415.8215.8215.8215.8215.82-
Mar 20, 202415.6115.6115.6115.6115.61-
Mar 19, 202415.5515.5515.5515.5515.55-
Mar 18, 202415.4515.4515.4515.4515.45-
Mar 15, 202415.3715.3715.3715.3715.37-
Mar 14, 202415.6015.6015.6015.6015.60-
Mar 13, 202415.6315.6315.6315.6315.63-
Mar 12, 202415.6915.6915.6915.6915.69-
Mar 11, 202415.6215.6215.6215.6215.62-
Mar 08, 202415.5915.5915.5915.5915.59-
Mar 07, 202415.5315.5315.5315.5315.53-
Mar 06, 202415.4015.4015.4015.4015.40-
Mar 05, 202415.3015.3015.3015.3015.30-
Mar 04, 202415.4815.4815.4815.4815.48-
Mar 01, 202415.5115.5115.5115.5115.51-
Feb 29, 202415.3615.3615.3615.3615.36-
Feb 28, 202415.2715.2715.2715.2715.27-
Feb 27, 202415.3115.3115.3115.3115.31-
Feb 26, 202415.1815.1815.1815.1815.18-
Feb 23, 202415.1015.1015.1015.1015.10-
Feb 22, 202415.2715.2715.2715.2715.27-
Feb 21, 202414.9914.9914.9914.9914.99-
Feb 20, 202415.1215.1215.1215.1215.12-
Feb 16, 202415.2115.2115.2115.2115.21-
Feb 15, 202415.2615.2615.2615.2615.26-
Feb 14, 202415.1415.1415.1415.1415.14-
Feb 13, 202414.9714.9714.9714.9714.97-
Feb 12, 202415.1815.1815.1815.1815.18-
Feb 09, 202415.2215.2215.2215.2215.22-
Feb 08, 202415.1815.1815.1815.1815.18-
Feb 07, 202415.1615.1615.1615.1615.16-
Feb 06, 202415.0615.0615.0615.0615.06-
Feb 05, 202414.9714.9714.9714.9714.97-
Feb 02, 202414.9814.9814.9814.9814.98-
Feb 01, 202414.9114.9114.9114.9114.91-
Jan 31, 202414.8414.8414.8414.8414.84-
Jan 30, 202415.0015.0015.0015.0015.00-
Jan 29, 202415.2015.2015.2015.2015.20-
Jan 26, 202415.0815.0815.0815.0815.08-
Jan 25, 202415.1115.1115.1115.1115.11-
Jan 24, 202415.1115.1115.1115.1115.11-
Jan 23, 202414.9714.9714.9714.9714.97-
Jan 22, 202414.9514.9514.9514.9514.95-
Jan 19, 202414.7914.7914.7914.7914.79-
Jan 18, 202414.7314.7314.7314.7314.73-
Jan 17, 202414.7314.7314.7314.7314.73-
Jan 16, 202415.0015.0015.0015.0015.00-
Jan 15, 202415.0715.0715.0715.0715.07-
Jan 12, 202415.0515.0515.0515.0515.05-
Jan 11, 202415.0515.0515.0515.0515.05-
Jan 10, 202415.0615.0615.0615.0615.06-
Jan 09, 202415.0515.0515.0515.0515.05-
Jan 08, 202415.0515.0515.0515.0515.05-
Jan 05, 202414.8314.8314.8314.8314.83-
Jan 04, 202414.7814.7814.7814.7814.78-
Jan 03, 202414.6914.6914.6914.6914.69-
Jan 02, 202415.0315.0315.0315.0315.03-
Dec 29, 202315.0915.0915.0915.0915.09-
Dec 28, 202315.1615.1615.1615.1615.16-
Dec 27, 202315.1515.1515.1515.1515.15-
Dec 22, 202314.9914.9914.9914.9914.99-
Dec 21, 202314.9414.9414.9414.9414.94-
Dec 20, 202314.8314.8314.8314.8314.83-
Dec 19, 202315.0715.0715.0715.0715.07-
Dec 18, 202314.9614.9614.9614.9614.96-
Dec 15, 202314.9614.9614.9614.9614.96-
Dec 14, 202315.0615.0615.0615.0615.06-
Dec 13, 202314.7814.7814.7814.7814.78-
Dec 12, 202314.6614.6614.6614.6614.66-
Dec 11, 202314.6114.6114.6114.6114.61-
Dec 08, 202314.5414.5414.5414.5414.54-
Dec 07, 202314.5614.5614.5614.5614.56-
Dec 06, 202314.5114.5114.5114.5114.51-
Dec 05, 202314.5114.5114.5114.5114.51-
Dec 04, 202314.5214.5214.5214.5214.52-
Dec 01, 202314.6014.6014.6014.6014.60-
Nov 30, 202314.5314.5314.5314.5314.53-
Nov 29, 202314.5914.5914.5914.5914.59-
Nov 28, 202314.4414.4414.4414.4414.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...