Canada markets open in 4 hours 57 minutes

Mackenzie Precious Metals A (0P0001N8Q4.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
57.66+0.21 (+0.37%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024------
Mar 15, 202457.6657.6657.6657.6657.66-
Mar 14, 202457.4557.4557.4557.4557.45-
Mar 13, 202457.6757.6757.6757.6757.67-
Mar 12, 202456.9356.9356.9356.9356.93-
Mar 11, 202457.2357.2357.2357.2357.23-
Mar 08, 202456.6456.6456.6456.6456.64-
Mar 07, 202456.6756.6756.6756.6756.67-
Mar 06, 202455.9655.9655.9655.9655.96-
Mar 05, 202455.0855.0855.0855.0855.08-
Mar 04, 202454.4054.4054.4054.4054.40-
Mar 01, 202451.9651.9651.9651.9651.96-
Feb 29, 202450.0250.0250.0250.0250.02-
Feb 28, 202449.0249.0249.0249.0249.02-
Feb 27, 202449.2849.2849.2849.2849.28-
Feb 26, 202449.5349.5349.5349.5349.53-
Feb 23, 202450.1150.1150.1150.1150.11-
Feb 22, 202449.1649.1649.1649.1649.16-
Feb 21, 202450.2250.2250.2250.2250.22-
Feb 20, 202450.4550.4550.4550.4550.45-
Feb 16, 202450.2550.2550.2550.2550.25-
Feb 15, 202449.6949.6949.6949.6949.69-
Feb 14, 202448.8148.8148.8148.8148.81-
Feb 13, 202448.7248.7248.7248.7248.72-
Feb 12, 202450.4450.4450.4450.4450.44-
Feb 09, 202450.2450.2450.2450.2450.24-
Feb 08, 202450.8750.8750.8750.8750.87-
Feb 07, 202451.2151.2151.2151.2151.21-
Feb 06, 202451.4951.4951.4951.4951.49-
Feb 05, 202451.3451.3451.3451.3451.34-
Feb 02, 202452.3652.3652.3652.3652.36-
Feb 01, 202453.4853.4853.4853.4853.48-
Jan 31, 202451.8051.8051.8051.8051.80-
Jan 30, 202452.1652.1652.1652.1652.16-
Jan 29, 202452.4152.4152.4152.4152.41-
Jan 26, 202452.0952.0952.0952.0952.09-
Jan 25, 202452.2552.2552.2552.2552.25-
Jan 24, 202451.6751.6751.6751.6751.67-
Jan 23, 202451.9351.9351.9351.9351.93-
Jan 22, 202451.0551.0551.0551.0551.05-
Jan 19, 202451.0951.0951.0951.0951.09-
Jan 18, 202451.1251.1251.1251.1251.12-
Jan 17, 202451.2051.2051.2051.2051.20-
Jan 16, 202452.3752.3752.3752.3752.37-
Jan 15, 202454.0254.0254.0254.0254.02-
Jan 12, 202454.0854.0854.0854.0854.08-
Jan 11, 202452.6652.6652.6652.6652.66-
Jan 10, 202453.0153.0153.0153.0153.01-
Jan 09, 202453.1353.1353.1353.1353.13-
Jan 08, 202453.5653.5653.5653.5653.56-
Jan 05, 202453.8553.8553.8553.8553.85-
Jan 04, 202453.8453.8453.8453.8453.84-
Jan 03, 202454.1654.1654.1654.1654.16-
Jan 02, 202455.8855.8855.8855.8855.88-
Dec 29, 202356.3056.3056.3056.3056.30-
Dec 28, 202356.7556.7556.7556.7556.75-
Dec 27, 202358.0258.0258.0258.0258.02-
Dec 22, 202357.4557.4557.4557.4557.45-
Dec 21, 202357.2157.2157.2157.2157.21-
Dec 20, 202356.7656.7656.7656.7656.76-
Dec 19, 202357.5557.5557.5557.5557.55-
Dec 18, 202356.4456.4456.4456.4456.44-
Dec 15, 202356.3356.3356.3356.3356.33-
Dec 14, 202356.9656.9656.9656.9656.96-
Dec 13, 202355.8455.8455.8455.8455.84-
Dec 12, 202353.0653.0653.0653.0653.06-
Dec 11, 202354.3754.3754.3754.3754.37-
Dec 08, 202355.1555.1555.1555.1555.15-
Dec 07, 202356.0356.0356.0356.0356.03-
Dec 06, 202356.3956.3956.3956.3956.39-
Dec 05, 202356.4656.4656.4656.4656.46-
Dec 04, 202357.4157.4157.4157.4157.41-
Dec 01, 202358.0458.0458.0458.0458.04-
Nov 30, 202357.2857.2857.2857.2857.28-
Nov 29, 202357.1957.1957.1957.1957.19-
Nov 28, 202356.4856.4856.4856.4856.48-
Nov 27, 202354.2754.2754.2754.2754.27-
Nov 24, 202353.1053.1053.1053.1053.10-
Nov 23, 202352.9052.9052.9052.9052.90-
Nov 22, 202353.1053.1053.1053.1053.10-
Nov 21, 202353.0953.0953.0953.0953.09-
Nov 20, 202351.9751.9751.9751.9751.97-
Nov 17, 202351.9451.9451.9451.9451.94-
Nov 16, 202352.0252.0252.0252.0252.02-
Nov 15, 202351.3051.3051.3051.3051.30-
Nov 14, 202351.4151.4151.4151.4151.41-
Nov 13, 202349.4549.4549.4549.4549.45-
Nov 10, 202349.8449.8449.8449.8449.84-
Nov 09, 202350.7250.7250.7250.7250.72-
Nov 08, 202351.1551.1551.1551.1551.15-
Nov 07, 202352.3152.3152.3152.3152.31-
Nov 06, 202352.9452.9452.9452.9452.94-
Nov 03, 202353.1953.1953.1953.1953.19-
Nov 02, 202351.3351.3351.3351.3351.33-
Nov 01, 202351.3451.3451.3451.3451.34-
Oct 31, 202351.4951.4951.4951.4951.49-
Oct 30, 202352.4252.4252.4252.4252.42-
Oct 27, 202353.6053.6053.6053.6053.60-
Oct 26, 202352.5252.5252.5252.5252.52-
Oct 25, 202352.8752.8752.8752.8752.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...