Canada markets open in 8 hours 26 minutes

Mackenzie Precious Metals I (0P0001N8QB.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
33.48+0.24 (+0.74%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202433.4833.4833.4833.4833.48-
Apr 26, 202433.2433.2433.2433.2433.24-
Apr 25, 202432.9432.9432.9432.9432.94-
Apr 24, 202432.3132.3132.3132.3132.31-
Apr 23, 202432.3132.3132.3132.3132.31-
Apr 22, 202431.9631.9631.9631.9631.96-
Apr 19, 202433.3633.3633.3633.3633.36-
Apr 18, 202433.0433.0433.0433.0433.04-
Apr 17, 202432.7332.7332.7332.7332.73-
Apr 16, 202432.4132.4132.4132.4132.41-
Apr 15, 202432.6232.6232.6232.6232.62-
Apr 12, 202432.8932.8932.8932.8932.89-
Apr 11, 202433.1333.1333.1333.1333.13-
Apr 10, 202432.4032.4032.4032.4032.40-
Apr 09, 202432.7632.7632.7632.7632.76-
Apr 08, 202432.3032.3032.3032.3032.30-
Apr 05, 202432.3332.3332.3332.3332.33-
Apr 04, 202431.4831.4831.4831.4831.48-
Apr 03, 202431.6231.6231.6231.6231.62-
Apr 02, 202430.9730.9730.9730.9730.97-
Apr 01, 202430.3830.3830.3830.3830.38-
Mar 28, 202430.0730.0730.0730.0730.07-
Mar 27, 202429.5229.5229.5229.5229.52-
Mar 26, 202428.7028.7028.7028.7028.70-
Mar 25, 202428.7428.7428.7428.7428.74-
Mar 22, 202428.6228.6228.6228.6228.62-
Mar 21, 202428.9328.9328.9328.9328.93-
Mar 20, 202428.9828.9828.9828.9828.98-
Mar 19, 202428.0028.0028.0028.0028.00-
Mar 18, 202428.3828.3828.3828.3828.38-
Mar 15, 202428.6728.6728.6728.6728.67-
Mar 14, 202428.5728.5728.5728.5728.57-
Mar 13, 202428.6828.6828.6828.6828.68-
Mar 12, 202428.3028.3028.3028.3028.30-
Mar 11, 202428.4528.4528.4528.4528.45-
Mar 08, 202428.1628.1628.1628.1628.16-
Mar 07, 202428.1728.1728.1728.1728.17-
Mar 06, 202427.8227.8227.8227.8227.82-
Mar 05, 202427.3827.3827.3827.3827.38-
Mar 04, 202427.0427.0427.0427.0427.04-
Mar 01, 202425.8325.8325.8325.8325.83-
Feb 29, 202424.8724.8724.8724.8724.87-
Feb 28, 202424.3724.3724.3724.3724.37-
Feb 27, 202424.4924.4924.4924.4924.49-
Feb 26, 202424.6224.6224.6224.6224.62-
Feb 23, 202424.9124.9124.9124.9124.91-
Feb 22, 202424.4424.4424.4424.4424.44-
Feb 21, 202424.9624.9624.9624.9624.96-
Feb 20, 202425.0725.0725.0725.0725.07-
Feb 16, 202424.9724.9724.9724.9724.97-
Feb 15, 202424.6924.6924.6924.6924.69-
Feb 14, 202424.2624.2624.2624.2624.26-
Feb 13, 202424.2124.2124.2124.2124.21-
Feb 12, 202425.0725.0725.0725.0725.07-
Feb 09, 202424.9724.9724.9724.9724.97-
Feb 08, 202425.2825.2825.2825.2825.28-
Feb 07, 202425.4525.4525.4525.4525.45-
Feb 06, 202425.5925.5925.5925.5925.59-
Feb 05, 202425.5125.5125.5125.5125.51-
Feb 02, 202426.0126.0126.0126.0126.01-
Feb 01, 202426.5726.5726.5726.5726.57-
Jan 31, 202425.7425.7425.7425.7425.74-
Jan 30, 202425.9225.9225.9225.9225.92-
Jan 29, 202426.0426.0426.0426.0426.04-
Jan 26, 202425.8825.8825.8825.8825.88-
Jan 25, 202425.9625.9625.9625.9625.96-
Jan 24, 202425.6725.6725.6725.6725.67-
Jan 23, 202425.8025.8025.8025.8025.80-
Jan 22, 202425.3625.3625.3625.3625.36-
Jan 19, 202425.3825.3825.3825.3825.38-
Jan 18, 202425.4025.4025.4025.4025.40-
Jan 17, 202425.4325.4325.4325.4325.43-
Jan 16, 202426.0126.0126.0126.0126.01-
Jan 15, 202426.8326.8326.8326.8326.83-
Jan 12, 202426.8626.8626.8626.8626.86-
Jan 11, 202426.1626.1626.1626.1626.16-
Jan 10, 202426.3326.3326.3326.3326.33-
Jan 09, 202426.3926.3926.3926.3926.39-
Jan 08, 202426.6026.6026.6026.6026.60-
Jan 05, 202426.7426.7426.7426.7426.74-
Jan 04, 202426.7426.7426.7426.7426.74-
Jan 03, 202426.9026.9026.9026.9026.90-
Jan 02, 202427.7527.7527.7527.7527.75-
Dec 29, 202327.9627.9627.9627.9627.96-
Dec 28, 202328.1828.1828.1828.1828.18-
Dec 27, 202328.8128.8128.8128.8128.81-
Dec 22, 202328.5328.5328.5328.5328.53-
Dec 21, 202328.4128.4128.4128.4128.41-
Dec 20, 202328.1828.1828.1828.1828.18-
Dec 19, 202328.5728.5728.5728.5728.57-
Dec 18, 202328.0228.0228.0228.0228.02-
Dec 15, 202327.9727.9727.9727.9727.97-
Dec 14, 202328.2828.2828.2828.2828.28-
Dec 13, 202327.7227.7227.7227.7227.72-
Dec 12, 202326.3426.3426.3426.3426.34-
Dec 11, 202326.9926.9926.9926.9926.99-
Dec 08, 202327.3827.3827.3827.3827.38-
Dec 07, 202327.8127.8127.8127.8127.81-
Dec 06, 202327.9927.9927.9927.9927.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...