Canada markets closed

Mackenzie de métaux précieux D (0P0001N8Q5.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
17.96+1.08 (+6.37%)
At close: 03:00PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2023------
Nov 28, 202317.9617.9617.9617.9617.96-
Nov 27, 2023------
Nov 24, 202316.8816.8816.8816.8816.88-
Nov 23, 202316.8216.8216.8216.8216.82-
Nov 22, 202316.8816.8816.8816.8816.88-
Nov 21, 202316.8816.8816.8816.8816.88-
Nov 20, 202316.5216.5216.5216.5216.52-
Nov 17, 202316.5116.5116.5116.5116.51-
Nov 16, 202316.5416.5416.5416.5416.54-
Nov 15, 202316.3116.3116.3116.3116.31-
Nov 14, 202316.3416.3416.3416.3416.34-
Nov 13, 202315.7215.7215.7215.7215.72-
Nov 10, 202315.8415.8415.8415.8415.84-
Nov 09, 202316.1216.1216.1216.1216.12-
Nov 08, 202316.2516.2516.2516.2516.25-
Nov 07, 202316.6216.6216.6216.6216.62-
Nov 06, 202316.8216.8216.8216.8216.82-
Nov 03, 2023------
Nov 02, 202316.3116.3116.3116.3116.31-
Nov 01, 202316.3116.3116.3116.3116.31-
Oct 31, 202316.3616.3616.3616.3616.36-
Oct 30, 202316.6516.6516.6516.6516.65-
Oct 27, 202317.0317.0317.0317.0317.03-
Oct 26, 202316.6816.6816.6816.6816.68-
Oct 25, 202316.7916.7916.7916.7916.79-
Oct 24, 202316.9916.9916.9916.9916.99-
Oct 23, 202317.0217.0217.0217.0217.02-
Oct 20, 202317.2117.2117.2117.2117.21-
Oct 19, 202317.1617.1617.1617.1617.16-
Oct 18, 202317.0217.0217.0217.0217.02-
Oct 17, 202316.9616.9616.9616.9616.96-
Oct 16, 202316.6316.6316.6316.6316.63-
Oct 13, 202316.5916.5916.5916.5916.59-
Oct 12, 202315.9415.9415.9415.9415.94-
Oct 11, 202316.2316.2316.2316.2316.23-
Oct 10, 202315.9915.9915.9915.9915.99-
Oct 06, 202315.5015.5015.5015.5015.50-
Oct 05, 202315.2715.2715.2715.2715.27-
Oct 04, 202315.0915.0915.0915.0915.09-
Oct 03, 202315.1615.1615.1615.1615.16-
Oct 02, 202315.2215.2215.2215.2215.22-
Sept 29, 202315.5915.5915.5915.5915.59-
Sept 28, 202315.5215.5215.5215.5215.52-
Sept 27, 202315.5715.5715.5715.5715.57-
Sept 26, 202316.0416.0416.0416.0416.04-
Sept 25, 202316.4116.4116.4116.4116.41-
Sept 22, 202316.6416.6416.6416.6416.64-
Sept 21, 202316.6916.6916.6916.6916.69-
Sept 20, 202317.1217.1217.1217.1217.12-
Sept 19, 202316.8816.8816.8816.8816.88-
Sept 18, 202317.1517.1517.1517.1517.15-
Sept 15, 202317.1817.1817.1817.1817.18-
Sept 14, 202316.8816.8816.8816.8816.88-
Sept 13, 202316.7316.7316.7316.7316.73-
Sept 12, 202316.8616.8616.8616.8616.86-
Sept 11, 202316.8416.8416.8416.8416.84-
Sept 08, 202316.7616.7616.7616.7616.76-
Sept 07, 202316.7316.7316.7316.7316.73-
Sept 06, 202316.7916.7916.7916.7916.79-
Sept 05, 202316.9016.9016.9016.9016.90-
Sept 01, 202317.5117.5117.5117.5117.51-
Aug 31, 202317.5517.5517.5517.5517.55-
Aug 30, 202317.6617.6617.6617.6617.66-
Aug 29, 202317.7017.7017.7017.7017.70-
Aug 28, 202317.3517.3517.3517.3517.35-
Aug 25, 202317.0317.0317.0317.0317.03-
Aug 24, 202317.1317.1317.1317.1317.13-
Aug 23, 202317.1117.1117.1117.1117.11-
Aug 22, 202316.5916.5916.5916.5916.59-
Aug 21, 202316.4416.4416.4416.4416.44-
Aug 18, 202316.3216.3216.3216.3216.32-
Aug 17, 202316.3216.3216.3216.3216.32-
Aug 16, 202316.6116.6116.6116.6116.61-
Aug 15, 202316.8616.8616.8616.8616.86-
Aug 14, 202317.2517.2517.2517.2517.25-
Aug 11, 202317.3817.3817.3817.3817.38-
Aug 10, 202317.1717.1717.1717.1717.17-
Aug 09, 202317.1217.1217.1217.1217.12-
Aug 08, 202317.1817.1817.1817.1817.18-
Aug 04, 202317.3917.3917.3917.3917.39-
Aug 03, 202317.2917.2917.2917.2917.29-
Aug 02, 202317.2817.2817.2817.2817.28-
Aug 01, 202317.7117.7117.7117.7117.71-
Jul 31, 202318.2418.2418.2418.2418.24-
Jul 28, 202317.9117.9117.9117.9117.91-
Jul 27, 202317.7017.7017.7017.7017.70-
Jul 26, 202318.2118.2118.2118.2118.21-
Jul 25, 202318.2018.2018.2018.2018.20-
Jul 24, 202318.0118.0118.0118.0118.01-
Jul 21, 202318.1818.1818.1818.1818.18-
Jul 20, 202318.2018.2018.2018.2018.20-
Jul 19, 202318.6618.6618.6618.6618.66-
Jul 18, 202318.7518.7518.7518.7518.75-
Jul 17, 202318.3918.3918.3918.3918.39-
Jul 14, 202318.4418.4418.4418.4418.44-
Jul 13, 202318.3818.3818.3818.3818.38-
Jul 12, 202318.2018.2018.2018.2018.20-
Jul 11, 202317.5417.5417.5417.5417.54-
Jul 10, 202317.3917.3917.3917.3917.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...