Canada markets open in 49 minutes

BGF Circular Economy A2 CAD Hedged (0P0001LYW3.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.58-0.01 (-0.10%)
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, 20249.589.589.589.589.58-
Apr 19, 20249.599.599.599.599.59-
Apr 18, 20249.569.569.569.569.56-
Apr 17, 20249.619.619.619.619.61-
Apr 16, 20249.579.579.579.579.57-
Apr 15, 20249.799.799.799.799.79-
Apr 12, 20249.759.759.759.759.75-
Apr 11, 20249.819.819.819.819.81-
Apr 10, 20249.809.809.809.809.80-
Apr 09, 20249.959.959.959.959.95-
Apr 08, 20249.979.979.979.979.97-
Apr 05, 20249.919.919.919.919.91-
Apr 04, 202410.0410.0410.0410.0410.04-
Apr 03, 20249.969.969.969.969.96-
Apr 02, 20249.939.939.939.939.93-
Apr 01, 2024------
Mar 28, 202410.0810.0810.0810.0810.08-
Mar 27, 202410.0710.0710.0710.0710.07-
Mar 26, 202410.0510.0510.0510.0510.05-
Mar 25, 2024------
Mar 22, 202410.0210.0210.0210.0210.02-
Mar 21, 202410.0910.0910.0910.0910.09-
Mar 20, 20249.949.949.949.949.94-
Mar 19, 20249.889.889.889.889.88-
Mar 18, 2024------
Mar 15, 20249.929.929.929.929.92-
Mar 14, 20249.889.889.889.889.88-
Mar 13, 20249.939.939.939.939.93-
Mar 12, 20249.869.869.869.869.86-
Mar 11, 20249.779.779.779.779.77-
Mar 08, 20249.929.929.929.929.92-
Mar 07, 20249.879.879.879.879.87-
Mar 06, 20249.769.769.769.769.76-
Mar 05, 20249.779.779.779.779.77-
Mar 04, 20249.819.819.819.819.81-
Mar 01, 20249.729.729.729.729.72-
Feb 29, 2024------
Feb 28, 20249.729.729.729.729.72-
Feb 27, 20249.769.769.769.769.76-
Feb 26, 20249.729.729.729.729.72-
Feb 23, 20249.719.719.719.719.71-
Feb 22, 20249.669.669.669.669.66-
Feb 21, 20249.549.549.549.549.54-
Feb 20, 20249.529.529.529.529.52-
Feb 16, 20249.529.529.529.529.52-
Feb 15, 20249.499.499.499.499.49-
Feb 14, 20249.389.389.389.389.38-
Feb 13, 20249.339.339.339.339.33-
Feb 12, 20249.439.439.439.439.43-
Feb 09, 2024------
Feb 08, 20249.439.439.439.439.43-
Feb 07, 2024------
Feb 06, 20249.289.289.289.289.28-
Feb 05, 20249.309.309.309.309.30-
Feb 02, 20249.359.359.359.359.35-
Feb 01, 20249.339.339.339.339.33-
Jan 31, 20249.459.459.459.459.45-
Jan 30, 20249.459.459.459.459.45-
Jan 29, 20249.389.389.389.389.38-
Jan 26, 2024------
Jan 25, 2024------
Jan 24, 20249.339.339.339.339.33-
Jan 23, 20249.279.279.279.279.27-
Jan 22, 20249.269.269.269.269.26-
Jan 19, 20249.159.159.159.159.15-
Jan 18, 20249.169.169.169.169.16-
Jan 17, 20249.129.129.129.129.12-
Jan 16, 20249.209.209.209.209.20-
Jan 15, 20249.269.269.269.269.26-
Jan 12, 20249.319.319.319.319.31-
Jan 11, 20249.249.249.249.249.24-
Jan 10, 20249.219.219.219.219.21-
Jan 09, 20249.199.199.199.199.19-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 20239.439.439.439.439.43-
Dec 28, 20239.449.449.449.449.44-
Dec 27, 20239.429.429.429.429.42-
Dec 22, 20239.349.349.349.349.34-
Dec 21, 20239.319.319.319.319.31-
Dec 20, 20239.299.299.299.299.29-
Dec 19, 2023------
Dec 18, 20239.229.229.229.229.22-
Dec 15, 20239.249.249.249.249.24-
Dec 14, 20239.269.269.269.269.26-
Dec 13, 20239.029.029.029.029.02-
Dec 12, 20238.968.968.968.968.96-
Dec 11, 20238.968.968.968.968.96-
Dec 08, 20238.948.948.948.948.94-
Dec 07, 20238.898.898.898.898.89-
Dec 06, 20238.938.938.938.938.93-
Dec 05, 2023------
Dec 04, 20238.938.938.938.938.93-
Dec 01, 20238.928.928.928.928.92-
Nov 30, 20238.878.878.878.878.87-
Nov 29, 20238.878.878.878.878.87-
Nov 28, 20238.828.828.828.828.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...