Mackenzie Precious Metals A (0P0001N8Q4.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Apr 19, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Apr 18, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Apr 17, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Apr 16, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Apr 15, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Apr 12, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Apr 11, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| Apr 10, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 09, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Apr 08, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Apr 05, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Apr 04, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Apr 03, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Apr 02, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Apr 01, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Mar 28, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Mar 27, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Mar 26, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| Mar 25, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| Mar 22, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 21, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Mar 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Mar 19, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Mar 18, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Mar 15, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Mar 14, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Mar 13, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Mar 12, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Mar 11, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Mar 08, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Mar 07, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| Mar 06, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Mar 05, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Mar 04, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Mar 01, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Feb 29, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Feb 28, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Feb 27, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Feb 26, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Feb 23, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Feb 22, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Feb 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 20, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Feb 16, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Feb 15, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Feb 14, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Feb 13, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Feb 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Feb 09, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Feb 08, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Feb 07, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Feb 06, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| Feb 05, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Feb 02, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Feb 01, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Jan 31, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jan 30, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Jan 29, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Jan 26, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 24, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Jan 23, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Jan 22, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Jan 19, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Jan 18, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Jan 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Jan 16, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jan 15, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Jan 12, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jan 11, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Jan 10, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Jan 09, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Jan 08, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Jan 05, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Jan 04, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Jan 03, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Jan 02, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Dec 29, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Dec 28, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Dec 27, 2023 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Dec 22, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Dec 21, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Dec 20, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| Dec 19, 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Dec 18, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Dec 15, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Dec 14, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Dec 13, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Dec 12, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Dec 11, 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Dec 08, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Dec 07, 2023 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Dec 06, 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| Dec 05, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Dec 04, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Dec 01, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Nov 30, 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| *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.