Canada markets closed

Mackenzie Precious Metals PW (0P0001N8QF.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.74-0.12 (-0.65%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024------
Apr 17, 202418.9318.9318.9318.9318.93-
Apr 16, 202418.7418.7418.7418.7418.74-
Apr 15, 202418.8618.8618.8618.8618.86-
Apr 12, 202419.0219.0219.0219.0219.02-
Apr 11, 202419.1619.1619.1619.1619.16-
Apr 10, 202418.7418.7418.7418.7418.74-
Apr 09, 202418.9418.9418.9418.9418.94-
Apr 08, 202418.6818.6818.6818.6818.68-
Apr 05, 202418.7018.7018.7018.7018.70-
Apr 04, 202418.2118.2118.2118.2118.21-
Apr 03, 202418.2918.2918.2918.2918.29-
Apr 02, 202417.9117.9117.9117.9117.91-
Apr 01, 202417.5717.5717.5717.5717.57-
Mar 28, 202417.3917.3917.3917.3917.39-
Mar 27, 202417.0817.0817.0817.0817.08-
Mar 26, 202416.6016.6016.6016.6016.60-
Mar 25, 202416.6216.6216.6216.6216.62-
Mar 22, 202416.5516.5516.5516.5516.55-
Mar 21, 202416.7316.7316.7316.7316.73-
Mar 20, 202416.7616.7616.7616.7616.76-
Mar 19, 202416.1916.1916.1916.1916.19-
Mar 18, 202416.4216.4216.4216.4216.42-
Mar 15, 202416.5816.5816.5816.5816.58-
Mar 14, 202416.5216.5216.5216.5216.52-
Mar 13, 202416.5916.5916.5916.5916.59-
Mar 12, 202416.3716.3716.3716.3716.37-
Mar 11, 202416.4616.4616.4616.4616.46-
Mar 08, 202416.2916.2916.2916.2916.29-
Mar 07, 202416.3016.3016.3016.3016.30-
Mar 06, 202416.0916.0916.0916.0916.09-
Mar 05, 202415.8415.8415.8415.8415.84-
Mar 04, 202415.6415.6415.6415.6415.64-
Mar 01, 202414.9414.9414.9414.9414.94-
Feb 29, 202414.3814.3814.3814.3814.38-
Feb 28, 202414.1014.1014.1014.1014.10-
Feb 27, 202414.1714.1714.1714.1714.17-
Feb 26, 202414.2414.2414.2414.2414.24-
Feb 23, 202414.4114.4114.4114.4114.41-
Feb 22, 202414.1414.1414.1414.1414.14-
Feb 21, 202414.4414.4414.4414.4414.44-
Feb 20, 202414.5114.5114.5114.5114.51-
Feb 16, 202414.4514.4514.4514.4514.45-
Feb 15, 202414.2914.2914.2914.2914.29-
Feb 14, 202414.0314.0314.0314.0314.03-
Feb 13, 202414.0114.0114.0114.0114.01-
Feb 12, 202414.5014.5014.5014.5014.50-
Feb 09, 202414.4514.4514.4514.4514.45-
Feb 08, 202414.6314.6314.6314.6314.63-
Feb 07, 202414.7214.7214.7214.7214.72-
Feb 06, 202414.8114.8114.8114.8114.81-
Feb 05, 202414.7614.7614.7614.7614.76-
Feb 02, 202415.0515.0515.0515.0515.05-
Feb 01, 202415.3815.3815.3815.3815.38-
Jan 31, 202414.8914.8914.8914.8914.89-
Jan 30, 202415.0015.0015.0015.0015.00-
Jan 29, 202415.0715.0715.0715.0715.07-
Jan 26, 202414.9714.9714.9714.9714.97-
Jan 25, 202415.0215.0215.0215.0215.02-
Jan 24, 202414.8514.8514.8514.8514.85-
Jan 23, 202414.9314.9314.9314.9314.93-
Jan 22, 202414.6814.6814.6814.6814.68-
Jan 19, 202414.6914.6914.6914.6914.69-
Jan 18, 202414.7014.7014.7014.7014.70-
Jan 17, 202414.7214.7214.7214.7214.72-
Jan 16, 202415.0515.0515.0515.0515.05-
Jan 15, 202415.5315.5315.5315.5315.53-
Jan 12, 202415.5415.5415.5415.5415.54-
Jan 11, 202415.1415.1415.1415.1415.14-
Jan 10, 202415.2415.2415.2415.2415.24-
Jan 09, 202415.2715.2715.2715.2715.27-
Jan 08, 202415.3915.3915.3915.3915.39-
Jan 05, 202415.4815.4815.4815.4815.48-
Jan 04, 202415.4715.4715.4715.4715.47-
Jan 03, 202415.5715.5715.5715.5715.57-
Jan 02, 202416.0616.0616.0616.0616.06-
Dec 29, 202316.1816.1816.1816.1816.18-
Dec 28, 202316.3116.3116.3116.3116.31-
Dec 27, 202316.6716.6716.6716.6716.67-
Dec 22, 202316.5116.5116.5116.5116.51-
Dec 21, 202316.4416.4416.4416.4416.44-
Dec 20, 202316.3116.3116.3116.3116.31-
Dec 19, 202316.5416.5416.5416.5416.54-
Dec 18, 202316.2216.2216.2216.2216.22-
Dec 15, 202316.1916.1916.1916.1916.19-
Dec 14, 202316.3716.3716.3716.3716.37-
Dec 13, 202316.0516.0516.0516.0516.05-
Dec 12, 202315.2515.2515.2515.2515.25-
Dec 11, 202315.6215.6215.6215.6215.62-
Dec 08, 202315.8515.8515.8515.8515.85-
Dec 07, 202316.1016.1016.1016.1016.10-
Dec 06, 202316.2016.2016.2016.2016.20-
Dec 05, 202316.2216.2216.2216.2216.22-
Dec 04, 202316.4916.4916.4916.4916.49-
Dec 01, 202316.6816.6816.6816.6816.68-
Nov 30, 202316.4616.4616.4616.4616.46-
Nov 29, 202316.4316.4316.4316.4316.43-
Nov 28, 202316.2316.2316.2316.2316.23-
Nov 27, 202315.5915.5915.5915.5915.59-
Nov 24, 202315.2615.2615.2615.2615.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...