Canada markets close in 5 hours 58 minutes

(AAAP)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Sept 15, 201757.3058.1455.8956.4756.47199,176
Sept 14, 201754.8358.9753.0756.9456.94342,702
Sept 13, 201752.4855.4049.5954.4054.40236,061
Sept 12, 201753.0053.2851.5052.3252.32243,327
Sept 11, 201750.0152.8349.7952.7552.75245,570
Sept 08, 201750.0050.0149.2549.6849.68139,334
Sept 07, 201750.7150.7148.5150.1050.10177,628
Sept 06, 201749.7950.5148.2549.5049.50129,911
Sept 05, 201746.2551.8746.2550.2350.23289,556
Sept 01, 201748.5048.5046.6046.7246.7240,209
Aug 31, 201748.0049.0044.5748.9748.9738,305
Aug 30, 201748.5548.7848.0748.4048.4027,735
Aug 29, 201748.5049.0547.7648.4048.4049,896
Aug 28, 201748.3649.1048.3648.8248.8255,304
Aug 25, 201749.3349.6048.4348.6648.6645,301
Aug 24, 201748.2649.0548.0948.9048.9025,636
Aug 23, 201748.9449.0548.5448.5948.5924,010
Aug 22, 201747.8348.9847.8348.6548.6538,553
Aug 21, 201746.6748.7945.3148.6548.6567,621
Aug 18, 201749.0749.5447.8048.4248.4248,391
Aug 17, 201749.2449.6348.4548.7048.7028,745
Aug 16, 201750.0050.0049.2549.4749.4721,579
Aug 15, 201749.2549.7649.2049.2549.2531,939
Aug 14, 201749.6549.9448.5149.2549.2558,735
Aug 11, 201749.0049.1748.1748.9148.9118,103
Aug 10, 201750.0050.0048.5848.7648.7671,362
Aug 09, 201748.2050.0048.2050.0050.0066,387
Aug 08, 201749.0049.6348.2648.6148.6148,463
Aug 07, 201749.8949.8948.7849.6149.6181,814
Aug 04, 201749.3349.6949.0349.1249.1243,695
Aug 03, 201747.7049.2247.7048.9548.95124,892
Aug 02, 201750.1750.5948.0048.0648.06102,831
Aug 01, 201747.9951.0247.9950.9850.98165,464
Jul 31, 201747.4048.9747.0447.9947.99145,677
Jul 28, 201742.5247.6342.2747.2047.20142,696
Jul 27, 201742.6942.6940.9642.3442.3479,843
Jul 26, 201741.9042.4940.0842.4942.4944,175
Jul 25, 201742.2142.4140.0041.8541.8582,955
Jul 24, 201741.3043.5040.8342.6742.6787,889
Jul 21, 201741.5141.5940.5641.3941.3979,966
Jul 20, 201740.9341.3940.0041.1341.13118,459
Jul 19, 201739.8340.8239.7840.5740.5734,629
Jul 18, 201739.8540.1639.1539.8439.8428,532
Jul 17, 201739.9940.3039.5639.8639.8650,731
Jul 14, 201739.9340.5139.5739.8839.88103,404
Jul 13, 201740.4340.8239.0040.1240.12310,935
Jul 12, 201739.9641.3939.8140.4340.43256,702
Jul 11, 201739.0739.6939.0639.6939.6955,423
Jul 10, 201738.6639.6738.2939.4939.49159,456
Jul 07, 201738.5538.7238.3038.4338.4368,865
Jul 06, 201738.6538.9138.1938.8038.8096,421
Jul 05, 201739.1039.1338.3738.9438.94110,199
Jul 03, 201739.3939.3937.6339.1739.1714,917
Jun 30, 201739.1139.3838.6739.0439.0446,229
Jun 29, 201739.3339.3338.7338.8138.8131,287
Jun 28, 201737.9139.0937.9139.0939.0926,826
Jun 27, 201738.5039.0337.6737.6937.6926,801
Jun 26, 201740.0040.0038.3738.9638.9694,307
Jun 23, 201739.3340.0038.5339.8939.8974,797
Jun 22, 201739.0039.9337.3339.6439.64182,030
Jun 21, 201738.1039.9037.9539.3639.36114,325
Jun 20, 201737.7938.1637.2737.9037.9061,250
Jun 19, 201737.0037.8036.7037.3037.3033,851
Jun 16, 201737.8037.8036.2037.0037.0035,422
Jun 15, 201736.2238.5436.2236.7636.76184,617
Jun 14, 201736.3836.7036.0536.0636.0629,938
Jun 13, 201735.8136.6435.6636.1336.1323,446
Jun 12, 201736.4136.5036.0036.0536.0565,294
Jun 09, 201736.5936.8536.0036.6536.6531,444
Jun 08, 201736.4336.8235.5436.4136.4138,583
Jun 07, 201736.3536.7435.8536.5136.5134,185
Jun 06, 201735.7537.0035.4736.4836.4853,737
Jun 05, 201735.5635.9935.2035.6135.6128,185
Jun 02, 201737.6037.6035.5235.5435.5451,127
Jun 01, 201737.6338.2537.0837.4737.47163,569
May 31, 201738.3639.0036.5237.7837.78112,891
May 30, 201738.6039.0037.9438.5238.5247,979
May 26, 201738.9539.2838.6538.9038.9083,019
May 25, 201738.7539.6038.6139.2139.21135,840
May 24, 201738.1539.7637.9038.5138.51120,626
May 23, 201736.9438.4836.5738.3238.3290,951
May 22, 201736.5037.4536.2436.7236.7249,773
May 19, 201736.4136.9835.8636.5636.5637,343
May 18, 201736.1036.5036.1036.1836.1825,644
May 17, 201735.9936.5935.5736.1836.1848,201
May 16, 201736.1137.5535.9936.1836.1847,267
May 15, 201735.9936.5635.1136.3036.3056,663
May 12, 201736.5136.9236.0336.0336.0363,923
May 11, 201736.5236.9836.4136.7036.7025,492
May 10, 201736.8836.8836.1436.7536.7528,305
May 09, 201737.2637.2736.3036.8736.8772,708
May 08, 201737.4737.5436.6136.8836.8825,181
May 05, 201738.2338.2537.2537.7837.7865,768
May 04, 201738.1138.1137.7638.0838.0826,323
May 03, 201738.1238.1237.2237.8637.86139,998
May 02, 201737.9938.3937.8338.0138.01125,138
May 01, 201738.0138.4037.7538.0038.0051,372
Apr 28, 201737.6238.4837.5838.0038.0053,051
Apr 27, 201737.2637.6636.7237.4337.4332,880
Apr 26, 201737.2537.7036.3237.5537.5538,007
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...