Canada markets open in 2 hours 41 minutes

Alexander Stamps and Coin Limited (511463.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 28, 202414.7515.1114.0014.9014.9058,109
May 24, 202415.1915.1914.3314.9614.9613,519
May 23, 202415.3115.3114.1314.9414.9415,557
May 22, 202414.9915.3814.6215.0115.017,531
May 21, 202414.9015.3014.3214.9214.9215,590
May 20, 2024------
May 17, 202414.6415.4714.6014.9914.996,772
May 16, 202415.1515.4914.5414.9414.946,250
May 15, 202415.2015.2014.3614.5414.549,620
May 14, 202415.4915.4914.6414.8314.835,752
May 13, 202415.4915.4914.7615.0715.076,016
May 10, 202415.1015.2014.5015.0215.025,869
May 09, 202414.8716.0014.1614.8414.844,104
May 08, 202415.1015.3714.3814.9714.9716,327
May 07, 202415.5015.5014.4014.6114.6141,406
May 06, 202415.3515.7414.2015.1715.1716,190
May 03, 202415.5015.5015.0015.3115.3134,789
May 02, 202415.4415.5914.5115.2115.2123,424
May 01, 2024------
Apr 30, 202415.4015.7415.0015.1215.1220,412
Apr 29, 202415.7415.7415.2115.2715.2713,525
Apr 26, 202415.3017.3015.0015.5215.5215,994
Apr 25, 202415.4915.5014.8615.1315.1333,502
Apr 24, 202415.6115.9014.6515.4415.448,491
Apr 23, 202414.7216.0014.7115.3015.3010,004
Apr 22, 202415.4015.4514.5014.7114.7114,657
Apr 19, 202414.9814.9814.1014.1814.184,460
Apr 18, 202414.0815.6814.0814.3514.356,714
Apr 17, 2024------
Apr 16, 202414.5014.8214.0214.4514.455,979
Apr 15, 202414.6514.6514.2014.2814.2813,274
Apr 12, 202415.2515.2514.2714.9514.9522,631
Apr 11, 2024------
Apr 10, 202415.0015.4414.1014.9414.9412,787
Apr 09, 202414.7715.4414.6615.0015.0016,659
Apr 08, 202414.3915.3814.3914.7714.776,354
Apr 05, 202414.9514.9514.0014.3914.396,511
Apr 04, 202414.9514.9514.0414.5714.577,563
Apr 03, 202414.4514.4513.6114.1814.189,079
Apr 02, 202414.0114.1013.3614.0714.075,194
Apr 01, 202413.9013.9013.2713.7413.749,297
Mar 28, 202413.9513.9513.0013.2113.2123,757
Mar 27, 202413.6615.0013.2713.3313.3383,267
Mar 26, 202414.0614.7513.6313.7613.7621,981
Mar 25, 2024------
Mar 22, 202415.0015.2914.0014.0514.0515,316
Mar 21, 202414.4515.2014.0914.7914.7919,945
Mar 20, 202415.2015.2013.8314.5914.5910,178
Mar 19, 202413.9115.3013.1314.2314.2313,941
Mar 18, 202414.8414.8413.9914.1914.1912,720
Mar 15, 2024------
Mar 14, 202413.5214.2213.0014.2214.2222,088
Mar 13, 202414.5014.5012.7912.9312.9345,208
Mar 12, 202415.0015.4014.0114.2114.2114,612
Mar 11, 202415.8015.8014.5014.6014.6048,544
Mar 08, 2024------
Mar 07, 202414.9915.5914.9015.1515.1513,793
Mar 06, 202415.1615.7814.7514.8914.8937,961
Mar 05, 202416.2516.2515.5015.5815.5827,275
Mar 04, 202416.5016.5015.6015.6515.655,019
Mar 01, 202416.4016.4015.9516.0016.005,205
Feb 29, 202415.2516.2915.1515.7015.7016,156
Feb 28, 202416.5016.5015.5315.9415.9411,932
Feb 27, 202415.5116.5015.5115.9415.9411,275
Feb 26, 202415.8616.4915.4016.0216.0219,623
Feb 23, 202416.1516.4515.7615.8715.8736,991
Feb 22, 202416.5016.5016.0016.1516.1510,281
Feb 21, 202416.2616.9615.9716.2116.2132,051
Feb 20, 202416.5017.5016.0716.3516.3516,906
Feb 16, 202417.5017.5016.3016.6916.6936,059
Feb 15, 202415.7417.3115.4717.0017.0072,483
Feb 14, 202415.3116.4215.0015.7415.7448,586
Feb 13, 202415.6616.5515.5115.7715.7736,804
Feb 12, 202418.0018.0016.4016.7816.7887,376
Feb 09, 202417.3717.6516.4716.7016.7043,703
Feb 08, 202418.4018.8716.0116.4716.47204,185
Feb 07, 202416.2717.1615.1117.1617.16205,558
Feb 06, 202416.2916.2915.4015.6015.6013,063
Feb 05, 202415.6615.6715.0115.2115.2157,070
Feb 02, 202416.0016.2515.6615.7015.7025,412
Feb 01, 202416.9816.9815.6315.7915.7931,320
Jan 31, 202416.2016.3715.6215.9315.9329,471
Jan 30, 202416.7617.3015.5315.7915.7920,398
Jan 29, 202417.1317.1316.0016.0316.0313,429
Jan 26, 202416.0416.0416.0416.0416.04-
Jan 25, 202416.3416.4315.8016.0416.0415,781
Jan 24, 202416.3016.3015.3115.8415.847,034
Jan 23, 202416.4316.8515.5115.8915.8913,550
Jan 22, 202416.3616.3616.3616.3616.36-
Jan 19, 202416.7016.8716.1816.3616.3641,554
Jan 18, 202417.4717.4716.1016.4016.4056,880
Jan 17, 202417.4917.5016.2616.8016.8012,560
Jan 16, 202417.5517.7516.5216.9416.9421,525
Jan 12, 202417.9817.9817.0617.2017.2011,266
Jan 11, 202417.3718.3816.1817.2917.2953,857
Jan 10, 202417.1017.3016.8016.8516.8560,177
Jan 09, 202416.9417.5016.9417.0117.0134,503
Jan 08, 202417.3517.9816.5016.8416.8464,539
Jan 05, 202417.9917.9917.1717.3017.3018,417
Jan 04, 202417.7517.9017.1617.6017.6043,184
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...