Canada markets open in 3 hours 29 minutes

(3788.T)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243,030.003,055.003,005.003,005.003,005.0017,900
Jun 25, 20243,030.003,070.003,010.003,060.003,060.0012,300
Jun 24, 20242,974.003,000.002,969.002,991.002,991.0016,900
Jun 21, 20242,995.003,050.002,972.002,975.002,975.0020,300
Jun 20, 20243,030.003,055.002,991.003,025.003,025.0012,000
Jun 19, 20243,035.003,060.003,010.003,030.003,030.0011,300
Jun 18, 20243,040.003,090.003,020.003,035.003,035.0024,800
Jun 17, 20243,045.003,045.002,960.003,010.003,010.0015,100
Jun 14, 20242,955.003,045.002,955.003,015.003,015.0024,900
Jun 13, 20243,000.003,030.002,959.002,963.002,963.0012,500
Jun 12, 20243,025.003,135.002,992.002,992.002,992.0027,000
Jun 11, 20242,964.003,015.002,960.003,015.003,015.009,400
Jun 10, 20242,960.003,025.002,960.002,981.002,981.009,700
Jun 07, 20242,950.002,988.002,910.002,984.002,984.0011,300
Jun 06, 20243,060.003,060.002,967.002,988.002,988.0016,600
Jun 05, 20243,015.003,060.002,992.003,010.003,010.0021,300
Jun 04, 20242,963.003,020.002,950.003,020.003,020.0034,300
Jun 03, 20242,950.002,955.002,907.002,940.002,940.0018,700
May 31, 20242,826.002,920.002,826.002,920.002,920.0027,000
May 30, 20242,774.002,818.002,751.002,818.002,818.0019,700
May 29, 20242,786.002,802.002,752.002,771.002,771.0011,900
May 28, 20242,836.002,861.002,790.002,798.002,798.0012,400
May 27, 20242,861.002,882.002,805.002,835.002,835.0017,500
May 24, 20242,784.002,870.002,771.002,861.002,861.0016,100
May 23, 20242,843.002,875.002,803.002,818.002,818.0015,500
May 22, 20242,925.002,970.002,848.002,864.002,864.0022,000
May 21, 20242,967.002,979.002,915.002,924.002,924.0020,500
May 20, 20242,867.002,980.002,850.002,964.002,964.0028,800
May 17, 20242,812.002,898.002,768.002,855.002,855.0023,700
May 16, 20242,800.002,846.002,762.002,797.002,797.0020,000
May 15, 20242,902.002,917.002,817.002,817.002,817.0021,900
May 14, 20242,829.002,886.002,799.002,876.002,876.0028,500
May 13, 20242,700.002,847.002,692.002,805.002,805.0046,500
May 10, 20242,689.002,712.002,670.002,712.002,712.0025,500
May 09, 20242,668.002,709.002,635.002,686.002,686.0013,100
May 08, 20242,681.002,755.002,668.002,668.002,668.0019,500
May 07, 20242,620.002,700.002,620.002,692.002,692.0021,300
May 02, 20242,664.002,673.002,609.002,613.002,613.0021,600
May 01, 20242,696.002,696.002,660.002,664.002,664.0012,900
Apr 30, 20242,749.002,749.002,709.002,712.002,712.0014,600
Apr 26, 20242,631.002,709.002,618.002,706.002,706.0026,100
Apr 25, 20242,652.002,681.002,635.002,641.002,641.0023,100
Apr 24, 20242,743.002,743.002,702.002,702.002,702.0017,800
Apr 23, 20242,732.002,756.002,690.002,702.002,702.0014,400
Apr 22, 20242,720.002,765.002,717.002,725.002,725.0022,400
Apr 19, 20242,761.002,765.002,650.002,680.002,680.0028,800
Apr 18, 20242,780.002,790.002,721.002,740.002,740.0028,200
Apr 17, 20242,813.002,819.002,765.002,782.002,782.0023,400
Apr 16, 20242,800.002,836.002,771.002,782.002,782.0023,400
Apr 15, 20242,815.002,874.002,783.002,850.002,850.0033,600
Apr 12, 20242,872.002,918.002,830.002,833.002,833.0024,700
Apr 11, 20242,932.002,941.002,850.002,877.002,877.0031,400
Apr 10, 20242,992.003,040.002,953.002,953.002,953.0014,300
Apr 09, 20242,991.003,015.002,943.002,988.002,988.0033,000
Apr 08, 20242,903.003,030.002,903.002,983.002,983.0042,500
Apr 05, 20242,899.002,943.002,883.002,894.002,894.0023,200
Apr 04, 20242,969.002,985.002,912.002,953.002,953.0026,400
Apr 03, 20242,995.003,005.002,927.002,960.002,960.0047,200
Apr 02, 20243,175.003,175.003,060.003,065.003,065.0031,900
Apr 01, 20243,200.003,300.003,190.003,200.003,200.0073,300
Mar 29, 20243,010.003,120.002,995.003,120.003,120.0017,800
Mar 28, 20243,070.003,075.002,990.002,995.002,995.0024,500
Mar 27, 20243,145.003,145.003,040.003,050.003,050.0030,300
Mar 26, 20243,035.003,125.003,035.003,115.003,115.0034,200
Mar 25, 20243,100.003,200.003,100.003,105.003,105.0060,300
Mar 22, 20243,010.003,045.002,950.003,045.003,045.0043,500
Mar 21, 20242,984.003,020.002,969.002,979.002,979.0027,400
Mar 19, 20242,992.003,000.002,921.002,940.002,940.0035,900
Mar 18, 20242,884.002,957.002,853.002,957.002,957.0044,900
Mar 15, 20242,840.002,855.002,791.002,834.002,834.0018,700
Mar 14, 20242,916.002,920.002,787.002,852.002,852.0046,100
Mar 13, 20242,882.002,980.002,833.002,916.002,916.0058,100
Mar 12, 20242,792.002,874.002,784.002,871.002,871.0036,900
Mar 11, 20242,783.002,863.002,783.002,814.002,814.0033,700
Mar 08, 20242,766.002,873.002,766.002,830.002,830.0045,600
Mar 07, 20242,751.002,780.002,721.002,765.002,765.0031,400
Mar 06, 20242,700.002,815.002,680.002,742.002,742.0034,700
Mar 05, 20242,800.002,820.002,690.002,724.002,724.0053,600
Mar 04, 20242,793.002,892.002,729.002,836.002,836.0054,700
Mar 01, 20242,847.002,890.002,790.002,793.002,793.0031,200
Feb 29, 20242,820.002,856.002,801.002,827.002,827.0026,500
Feb 28, 20242,831.002,890.002,804.002,843.002,843.0035,200
Feb 27, 20242,850.002,866.002,780.002,853.002,853.0034,600
Feb 26, 20242,715.002,868.002,660.002,850.002,850.0054,600
Feb 22, 20242,750.002,759.002,688.002,688.002,688.0026,800
Feb 21, 20242,725.002,744.002,695.002,724.002,724.0028,400
Feb 20, 20242,767.002,800.002,752.002,765.002,765.0015,500
Feb 19, 20242,748.002,773.002,713.002,750.002,750.0035,100
Feb 16, 20242,698.002,783.002,698.002,773.002,773.0030,100
Feb 15, 20242,662.002,704.002,615.002,672.002,672.0035,600
Feb 14, 20242,744.002,749.002,624.002,667.002,667.0039,700
Feb 13, 20242,723.002,804.002,717.002,770.002,770.0037,300
Feb 09, 20242,729.002,789.002,721.002,735.002,735.0018,800
Feb 08, 20242,738.002,773.002,704.002,754.002,754.0018,600
Feb 07, 20242,794.002,798.002,722.002,749.002,749.0019,500
Feb 06, 20242,821.002,821.002,754.002,789.002,789.0023,500
Feb 05, 20242,776.002,875.002,768.002,842.002,842.0027,400
Feb 02, 20242,748.002,826.002,748.002,776.002,776.0022,000
Feb 01, 20242,802.002,802.002,734.002,761.002,761.0019,900
Jan 31, 20242,806.002,840.002,775.002,840.002,840.0020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...