Beutel Goodman Long Term Bond Class I (0P0001H9QI.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 4.1582 | 4.1582 | 4.1582 | 4.1582 | 4.1582 | - |
| Apr 29, 2024 | 4.1836 | 4.1836 | 4.1836 | 4.1836 | 4.1836 | - |
| Apr 26, 2024 | 4.1432 | 4.1432 | 4.1432 | 4.1432 | 4.1432 | - |
| Apr 25, 2024 | 4.1214 | 4.1214 | 4.1214 | 4.1214 | 4.1214 | - |
| Apr 24, 2024 | 4.1427 | 4.1427 | 4.1427 | 4.1427 | 4.1427 | - |
| Apr 23, 2024 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | - |
| Apr 22, 2024 | 4.1625 | 4.1625 | 4.1625 | 4.1625 | 4.1625 | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 4.3534 | 4.3534 | 4.3534 | 4.3534 | 4.3534 | - |
| Mar 27, 2024 | 4.3974 | 4.3974 | 4.3974 | 4.3974 | 4.3974 | - |
| Mar 26, 2024 | 4.3585 | 4.3585 | 4.3585 | 4.3585 | 4.3585 | - |
| Mar 25, 2024 | 4.3539 | 4.3539 | 4.3539 | 4.3539 | 4.3539 | - |
| Mar 22, 2024 | 4.3765 | 4.3765 | 4.3765 | 4.3765 | 4.3765 | - |
| Mar 21, 2024 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | - |
| Mar 20, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Mar 19, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Mar 18, 2024 | 4.3141 | 4.3141 | 4.3141 | 4.3141 | 4.3141 | - |
| Mar 15, 2024 | 4.3449 | 4.3449 | 4.3449 | 4.3449 | 4.3449 | - |
| Mar 14, 2024 | 4.3462 | 4.3462 | 4.3462 | 4.3462 | 4.3462 | - |
| Mar 13, 2024 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | - |
| Mar 12, 2024 | 4.4152 | 4.4152 | 4.4152 | 4.4152 | 4.4152 | - |
| Mar 11, 2024 | 4.4369 | 4.4369 | 4.4369 | 4.4369 | 4.4369 | - |
| Mar 08, 2024 | 4.4549 | 4.4549 | 4.4549 | 4.4549 | 4.4549 | - |
| Mar 07, 2024 | 4.4529 | 4.4529 | 4.4529 | 4.4529 | 4.4529 | - |
| Mar 06, 2024 | 4.4598 | 4.4598 | 4.4598 | 4.4598 | 4.4598 | - |
| Mar 05, 2024 | 4.4467 | 4.4467 | 4.4467 | 4.4467 | 4.4467 | - |
| Mar 04, 2024 | 4.3948 | 4.3948 | 4.3948 | 4.3948 | 4.3948 | - |
| Mar 01, 2024 | 4.4127 | 4.4127 | 4.4127 | 4.4127 | 4.4127 | - |
| Feb 29, 2024 | 4.3907 | 4.3907 | 4.3907 | 4.3907 | 4.3907 | - |
| Feb 28, 2024 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | - |
| Feb 27, 2024 | 4.3532 | 4.3532 | 4.3532 | 4.3532 | 4.3532 | - |
| Feb 26, 2024 | 4.3909 | 4.3909 | 4.3909 | 4.3909 | 4.3909 | - |
| Feb 23, 2024 | 4.4036 | 4.4036 | 4.4036 | 4.4036 | 4.4036 | - |
| Feb 22, 2024 | 4.3572 | 4.3572 | 4.3572 | 4.3572 | 4.3572 | - |
| Feb 21, 2024 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| Feb 20, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Feb 16, 2024 | 4.3338 | 4.3338 | 4.3338 | 4.3338 | 4.3338 | - |
| Feb 15, 2024 | 4.3448 | 4.3448 | 4.3448 | 4.3448 | 4.3448 | - |
| Feb 14, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 13, 2024 | 4.2942 | 4.2942 | 4.2942 | 4.2942 | 4.2942 | - |
| Feb 12, 2024 | 4.3272 | 4.3272 | 4.3272 | 4.3272 | 4.3272 | - |
| Feb 09, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Feb 08, 2024 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | - |
| Feb 07, 2024 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | - |
| Feb 06, 2024 | 4.3848 | 4.3848 | 4.3848 | 4.3848 | 4.3848 | - |
| Feb 05, 2024 | 4.3417 | 4.3417 | 4.3417 | 4.3417 | 4.3417 | - |
| Feb 02, 2024 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | - |
| Feb 01, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| Jan 31, 2024 | 4.4147 | 4.4147 | 4.4147 | 4.4147 | 4.4147 | - |
| Jan 30, 2024 | 4.3855 | 4.3855 | 4.3855 | 4.3855 | 4.3855 | - |
| Jan 29, 2024 | 4.3404 | 4.3404 | 4.3404 | 4.3404 | 4.3404 | - |
| Jan 26, 2024 | 4.2856 | 4.2856 | 4.2856 | 4.2856 | 4.2856 | - |
| Jan 25, 2024 | 4.2996 | 4.2996 | 4.2996 | 4.2996 | 4.2996 | - |
| Jan 24, 2024 | 4.2946 | 4.2946 | 4.2946 | 4.2946 | 4.2946 | - |
| Jan 23, 2024 | 4.3164 | 4.3164 | 4.3164 | 4.3164 | 4.3164 | - |
| Jan 22, 2024 | 4.3296 | 4.3296 | 4.3296 | 4.3296 | 4.3296 | - |
| Jan 19, 2024 | 4.3015 | 4.3015 | 4.3015 | 4.3015 | 4.3015 | - |
| Jan 18, 2024 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | - |
| Jan 17, 2024 | 4.3356 | 4.3356 | 4.3356 | 4.3356 | 4.3356 | - |
| Jan 16, 2024 | 4.3741 | 4.3741 | 4.3741 | 4.3741 | 4.3741 | - |
| Jan 15, 2024 | 4.4597 | 4.4597 | 4.4597 | 4.4597 | 4.4597 | - |
| Jan 12, 2024 | 4.4583 | 4.4583 | 4.4583 | 4.4583 | 4.4583 | - |
| Jan 11, 2024 | 4.4558 | 4.4558 | 4.4558 | 4.4558 | 4.4558 | - |
| Jan 10, 2024 | 4.4562 | 4.4562 | 4.4562 | 4.4562 | 4.4562 | - |
| Jan 09, 2024 | 4.4843 | 4.4843 | 4.4843 | 4.4843 | 4.4843 | - |
| Jan 08, 2024 | 4.4791 | 4.4791 | 4.4791 | 4.4791 | 4.4791 | - |
| Jan 05, 2024 | 4.4468 | 4.4468 | 4.4468 | 4.4468 | 4.4468 | - |
| Jan 04, 2024 | 4.4747 | 4.4747 | 4.4747 | 4.4747 | 4.4747 | - |
| Jan 03, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| Jan 02, 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| Dec 29, 2023 | 4.5632 | 4.5632 | 4.5632 | 4.5632 | 4.5632 | - |
| Dec 28, 2023 | 4.5643 | 4.5643 | 4.5643 | 4.5643 | 4.5643 | - |
| Dec 27, 2023 | 4.5998 | 4.5998 | 4.5998 | 4.5998 | 4.5998 | - |
| Dec 22, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Dec 21, 2023 | 4.5853 | 4.5853 | 4.5853 | 4.5853 | 4.5853 | - |
| Dec 20, 2023 | 4.6342 | 4.6342 | 4.6342 | 4.6342 | 4.6342 | - |
| Dec 19, 2023 | 4.6049 | 4.6049 | 4.6049 | 4.6049 | 4.6049 | - |
| Dec 18, 2023 | 4.5901 | 4.5901 | 4.5901 | 4.5901 | 4.5901 | - |
| Dec 15, 2023 | 4.6254 | 4.6254 | 4.6254 | 4.6254 | 4.6254 | - |
| Dec 14, 2023 | 4.6257 | 4.6257 | 4.6257 | 4.6257 | 4.6257 | - |
| Dec 13, 2023 | 4.5407 | 4.5407 | 4.5407 | 4.5407 | 4.5407 | - |
| Dec 12, 2023 | 4.4484 | 4.4484 | 4.4484 | 4.4484 | 4.4484 | - |
| Dec 11, 2023 | 4.4418 | 4.4418 | 4.4418 | 4.4418 | 4.4418 | - |
| Dec 08, 2023 | 4.4619 | 4.4619 | 4.4619 | 4.4619 | 4.4619 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.