Canada markets closed

Mackenzie Bluewater Next Gen Gr T5 (0P0001PW5W.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
19.38+0.05 (+0.26%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202419.3819.3819.3819.3819.38-
May 01, 202419.3319.3319.3319.3319.33-
Apr 30, 202419.3419.3419.3419.3419.34-
Apr 29, 202419.5619.5619.5619.5619.56-
Apr 26, 202419.6419.6419.6419.6419.64-
Apr 25, 202419.4919.4919.4919.4919.49-
Apr 24, 202419.6519.6519.6519.6519.65-
Apr 23, 202419.6119.6119.6119.6119.61-
Apr 22, 202419.3419.3419.3419.3419.34-
Apr 19, 202419.2819.2819.2819.2819.28-
Apr 18, 202419.5419.5419.5419.5419.54-
Apr 17, 202419.6519.6519.6519.6519.65-
Apr 16, 202419.8019.8019.8019.8019.80-
Apr 15, 202419.7619.7619.7619.7619.76-
Apr 12, 202419.9519.9519.9519.9519.95-
Apr 11, 202420.1220.1220.1220.1220.12-
Apr 10, 202420.0320.0320.0320.0320.03-
Apr 09, 202420.1720.1720.1720.1720.17-
Apr 08, 202420.1720.1720.1720.1720.17-
Apr 05, 202420.1520.1520.1520.1520.15-
Apr 04, 202419.8519.8519.8519.8519.85-
Apr 03, 202420.0220.0220.0220.0220.02-
Apr 02, 202420.0120.0120.0120.0120.01-
Apr 01, 202420.2520.2520.2520.2520.25-
Mar 28, 202420.2820.2820.2820.2820.28-
Mar 27, 202420.3020.3020.3020.3020.30-
Mar 26, 202420.2620.2620.2620.2620.26-
Mar 25, 202420.2720.2720.2720.2720.27-
Mar 22, 202420.4320.4320.4320.4320.43-
Mar 21, 202420.5620.5620.5620.5620.56-
Mar 20, 202420.5020.5020.5020.5020.50-
Mar 19, 202420.4120.4120.4120.4120.41-
Mar 18, 202420.2820.2820.2820.2820.28-
Mar 15, 202420.2520.2520.2520.2520.25-
Mar 14, 202420.3820.3820.3820.3820.38-
Mar 13, 202420.3420.3420.3420.3420.34-
Mar 12, 202420.4120.4120.4120.4120.41-
Mar 11, 202420.1420.1420.1420.1420.14-
Mar 08, 202420.2620.2620.2620.2620.26-
Mar 07, 202420.4020.4020.4020.4020.40-
Mar 06, 202420.2520.2520.2520.2520.25-
Mar 05, 202420.1420.1420.1420.1420.14-
Mar 04, 202420.4720.4720.4720.4720.47-
Mar 01, 202420.4520.4520.4520.4520.45-
Feb 29, 202420.2920.2920.2920.2920.29-
Feb 28, 202420.2820.2820.2820.2820.28-
Feb 27, 202420.2120.2120.2120.2120.21-
Feb 26, 202420.2320.2320.2320.2320.23-
Feb 23, 202420.2120.2120.2120.2120.21-
Feb 22, 202420.0820.0820.0820.0820.08-
Feb 21, 202419.6719.6719.6719.6719.67-
Feb 20, 202419.6719.6719.6719.6719.67-
Feb 16, 202419.7319.7319.7319.7319.73-
Feb 15, 202419.8719.8719.8719.8719.87-
Feb 14, 202419.8619.8619.8619.8619.86-
Feb 13, 202419.6019.6019.6019.6019.60-
Feb 12, 202419.8319.8319.8319.8319.83-
Feb 09, 202420.0120.0120.0120.0120.01-
Feb 08, 202419.8719.8719.8719.8719.87-
Feb 07, 202419.8419.8419.8419.8419.84-
Feb 06, 202419.7219.7219.7219.7219.72-
Feb 05, 202419.7319.7319.7319.7319.73-
Feb 02, 202419.7019.7019.7019.7019.70-
Feb 01, 202419.5519.5519.5519.5519.55-
Jan 31, 202419.2819.2819.2819.2819.28-
Jan 30, 202419.5819.5819.5819.5819.58-
Jan 29, 202419.5319.5319.5319.5319.53-
Jan 26, 202419.3819.3819.3819.3819.38-
Jan 25, 202419.3319.3319.3319.3319.33-
Jan 24, 202419.3319.3319.3319.3319.33-
Jan 23, 202419.1919.1919.1919.1919.19-
Jan 22, 202419.1919.1919.1919.1919.19-
Jan 19, 202419.0819.0819.0819.0819.08-
Jan 18, 202419.0419.0419.0419.0419.04-
Jan 17, 202418.7818.7818.7818.7818.78-
Jan 16, 202418.8218.8218.8218.8218.82-
Jan 15, 202418.8118.8118.8118.8118.81-
Jan 12, 202418.8018.8018.8018.8018.80-
Jan 11, 202418.7418.7418.7418.7418.74-
Jan 10, 202418.6818.6818.6818.6818.68-
Jan 09, 202418.5118.5118.5118.5118.51-
Jan 08, 202418.4818.4818.4818.4818.48-
Jan 05, 202418.1818.1818.1818.1818.18-
Jan 04, 202418.2318.2318.2318.2318.23-
Jan 03, 202418.2718.2718.2718.2718.27-
Jan 02, 202418.5418.5418.5418.5418.54-
Dec 29, 202318.7418.7418.7418.7418.74-
Dec 28, 202318.7818.7818.7818.7818.78-
Dec 27, 202318.7618.7618.7618.7618.76-
Dec 22, 202318.7318.7318.7318.7318.73-
Dec 21, 202318.8218.8218.8218.8218.82-
Dec 20, 202318.6818.6818.6818.6818.68-
Dec 19, 202318.9218.9218.9218.9218.92-
Dec 18, 202318.8818.8818.8818.8818.88-
Dec 15, 202318.8318.8318.8318.8318.83-
Dec 14, 202318.8318.8318.8318.8318.83-
Dec 13, 202319.0219.0219.0219.0219.02-
Dec 12, 202318.8818.8818.8818.8818.88-
Dec 11, 202318.7318.7318.7318.7318.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...