Canada markets open in 3 hours 29 minutes

Mackenzie Precious Metals D (0P0001N8Q5.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
21.02+0.21 (+1.01%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024------
Apr 17, 202421.0221.0221.0221.0221.02-
Apr 16, 202420.8120.8120.8120.8120.81-
Apr 15, 202420.9420.9420.9420.9420.94-
Apr 12, 202421.1221.1221.1221.1221.12-
Apr 11, 202421.2721.2721.2721.2721.27-
Apr 10, 202420.8020.8020.8020.8020.80-
Apr 09, 202421.0321.0321.0321.0321.03-
Apr 08, 202420.7420.7420.7420.7420.74-
Apr 05, 202420.7620.7620.7620.7620.76-
Apr 04, 202420.2120.2120.2120.2120.21-
Apr 03, 202420.3020.3020.3020.3020.30-
Apr 02, 202419.8819.8819.8819.8819.88-
Apr 01, 202419.5019.5019.5019.5019.50-
Mar 28, 202419.3019.3019.3019.3019.30-
Mar 27, 202418.9518.9518.9518.9518.95-
Mar 26, 202418.4218.4218.4218.4218.42-
Mar 25, 202418.4518.4518.4518.4518.45-
Mar 22, 202418.3718.3718.3718.3718.37-
Mar 21, 202418.5718.5718.5718.5718.57-
Mar 20, 202418.6018.6018.6018.6018.60-
Mar 19, 202417.9717.9717.9717.9717.97-
Mar 18, 202418.2118.2118.2118.2118.21-
Mar 15, 202418.4018.4018.4018.4018.40-
Mar 14, 202418.3318.3318.3318.3318.33-
Mar 13, 202418.4018.4018.4018.4018.40-
Mar 12, 202418.1618.1618.1618.1618.16-
Mar 11, 202418.2618.2618.2618.2618.26-
Mar 08, 202418.0718.0718.0718.0718.07-
Mar 07, 202418.0818.0818.0818.0818.08-
Mar 06, 202417.8517.8517.8517.8517.85-
Mar 05, 202417.5717.5717.5717.5717.57-
Mar 04, 202417.3517.3517.3517.3517.35-
Mar 01, 202416.5716.5716.5716.5716.57-
Feb 29, 202415.9515.9515.9515.9515.95-
Feb 28, 202415.6315.6315.6315.6315.63-
Feb 27, 202415.7215.7215.7215.7215.72-
Feb 26, 202415.8015.8015.8015.8015.80-
Feb 23, 202415.9815.9815.9815.9815.98-
Feb 22, 202415.6815.6815.6815.6815.68-
Feb 21, 202416.0116.0116.0116.0116.01-
Feb 20, 202416.0816.0816.0816.0816.08-
Feb 16, 202416.0216.0216.0216.0216.02-
Feb 15, 202415.8415.8415.8415.8415.84-
Feb 14, 202415.5615.5615.5615.5615.56-
Feb 13, 202415.5315.5315.5315.5315.53-
Feb 12, 202416.0816.0816.0816.0816.08-
Feb 09, 202416.0116.0116.0116.0116.01-
Feb 08, 202416.2116.2116.2116.2116.21-
Feb 07, 202416.3216.3216.3216.3216.32-
Feb 06, 202416.4116.4116.4116.4116.41-
Feb 05, 202416.3616.3616.3616.3616.36-
Feb 02, 202416.6816.6816.6816.6816.68-
Feb 01, 202417.0417.0417.0417.0417.04-
Jan 31, 202416.5016.5016.5016.5016.50-
Jan 30, 202416.6216.6216.6216.6216.62-
Jan 29, 202416.7016.7016.7016.7016.70-
Jan 26, 202416.5916.5916.5916.5916.59-
Jan 25, 202416.6516.6516.6516.6516.65-
Jan 24, 202416.4616.4616.4616.4616.46-
Jan 23, 202416.5416.5416.5416.5416.54-
Jan 22, 202416.2616.2616.2616.2616.26-
Jan 19, 202416.2716.2716.2716.2716.27-
Jan 18, 202416.2816.2816.2816.2816.28-
Jan 17, 202416.3116.3116.3116.3116.31-
Jan 16, 202416.6816.6816.6816.6816.68-
Jan 15, 202417.2017.2017.2017.2017.20-
Jan 12, 202417.2217.2217.2217.2217.22-
Jan 11, 202416.7716.7716.7716.7716.77-
Jan 10, 202416.8816.8816.8816.8816.88-
Jan 09, 202416.9216.9216.9216.9216.92-
Jan 08, 202417.0517.0517.0517.0517.05-
Jan 05, 202417.1417.1417.1417.1417.14-
Jan 04, 202417.1417.1417.1417.1417.14-
Jan 03, 202417.2417.2417.2417.2417.24-
Jan 02, 202417.7917.7917.7917.7917.79-
Dec 29, 202317.9217.9217.9217.9217.92-
Dec 28, 202318.0618.0618.0618.0618.06-
Dec 27, 202318.4718.4718.4718.4718.47-
Dec 22, 202318.2818.2818.2818.2818.28-
Dec 21, 202318.2018.2018.2018.2018.20-
Dec 20, 202318.0618.0618.0618.0618.06-
Dec 19, 202318.3118.3118.3118.3118.31-
Dec 18, 202317.9617.9617.9617.9617.96-
Dec 15, 202317.9217.9217.9217.9217.92-
Dec 14, 202318.1218.1218.1218.1218.12-
Dec 13, 202317.7717.7717.7717.7717.77-
Dec 12, 202316.8816.8816.8816.8816.88-
Dec 11, 202317.3017.3017.3017.3017.30-
Dec 08, 202317.5417.5417.5417.5417.54-
Dec 07, 202317.8217.8217.8217.8217.82-
Dec 06, 202317.9417.9417.9417.9417.94-
Dec 05, 202317.9617.9617.9617.9617.96-
Dec 04, 202318.2618.2618.2618.2618.26-
Dec 01, 202318.4618.4618.4618.4618.46-
Nov 30, 202318.2118.2118.2118.2118.21-
Nov 29, 202318.1818.1818.1818.1818.18-
Nov 28, 202317.9617.9617.9617.9617.96-
Nov 27, 202317.2617.2617.2617.2617.26-
Nov 24, 202316.8816.8816.8816.8816.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...