BOSS.CN - The Yield Growth Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.27500.28500.27000.28000.2800145,613
Nov. 14, 20190.29000.29500.27500.28000.2800455,530
Nov. 13, 20190.29000.29500.28000.29500.2950160,498
Nov. 12, 20190.29000.30000.28000.29500.2950432,674
Nov. 11, 20190.28500.28500.28000.28000.2800266,184
Nov. 08, 20190.28000.29500.27500.29500.2950189,084
Nov. 07, 20190.29000.29000.27000.28000.2800195,383
Nov. 06, 20190.29000.29500.27500.27500.2750163,698
Nov. 05, 20190.29500.30000.28500.28500.2850501,777
Nov. 04, 20190.29000.29000.27500.28500.2850342,439
Nov. 01, 20190.29000.31000.28500.29000.2900143,230
Oct. 31, 20190.29500.29500.28000.28000.2800238,079
Oct. 30, 20190.30500.30500.28500.29000.2900309,858
Oct. 29, 20190.31500.31500.29500.31000.3100919,853
Oct. 28, 20190.28500.30000.28000.28500.2850343,933
Oct. 25, 20190.30000.30000.28000.28000.2800263,330
Oct. 24, 20190.31500.31500.28000.30500.3050387,510
Oct. 23, 20190.29500.30000.29000.30000.3000120,780
Oct. 22, 20190.30000.31500.28500.29500.2950375,373
Oct. 21, 20190.33500.34000.30000.30000.30001,269,196
Oct. 18, 20190.38000.38000.34000.34000.3400442,661
Oct. 17, 20190.36500.40000.34000.39000.39001,717,235
Oct. 16, 20190.32500.34000.32000.33500.3350865,698
Oct. 15, 20190.28500.31500.28000.30000.3000678,377
Oct. 11, 20190.26500.28000.26000.28000.2800262,921
Oct. 10, 20190.25000.26500.24500.26500.2650379,280
Oct. 09, 20190.25500.25500.23000.24500.2450197,620
Oct. 08, 20190.24500.25000.24000.25000.2500202,454
Oct. 07, 20190.24500.25500.24000.24000.2400135,408
Oct. 04, 20190.24000.24500.23500.24500.2450234,696
Oct. 03, 20190.24500.25000.24000.24000.2400320,960
Oct. 02, 20190.25500.25500.24000.25000.2500528,204
Oct. 01, 20190.26000.26000.25000.25500.2550358,770
Sep. 30, 20190.26500.26500.25000.26000.2600470,808
Sep. 27, 20190.27000.27000.26000.26500.2650366,565
Sep. 26, 20190.26500.27500.26500.27000.2700331,492
Sep. 25, 20190.26500.27000.26000.27000.2700430,314
Sep. 24, 20190.27000.27000.26000.27000.2700334,903
Sep. 23, 20190.27000.27500.26000.26500.2650319,975
Sep. 20, 20190.27500.28000.27000.27000.2700199,472
Sep. 19, 20190.27500.27500.27000.27500.2750369,934
Sep. 18, 20190.28000.28500.26500.27000.2700776,558
Sep. 17, 20190.28000.28500.27000.27500.27501,060,770
Sep. 16, 20190.27000.27000.25000.26500.2650418,057
Sep. 13, 20190.27500.28500.26000.26500.2650898,962
Sep. 12, 20190.26000.27000.25500.26500.2650408,472
Sep. 11, 2019------
Sep. 10, 20190.28500.28500.26500.27000.2700442,137
Sep. 09, 20190.28500.29000.27500.27500.2750370,136
Sep. 06, 20190.29500.29500.29000.29000.2900461,692
Sep. 05, 20190.28500.29500.28000.29500.2950397,295
Sep. 04, 20190.29500.30000.27500.28500.2850392,682
Sep. 03, 20190.30000.30000.28000.29000.2900422,776
Aug. 30, 20190.31000.31000.29000.30500.3050410,827
Aug. 29, 20190.31500.31500.30000.31000.31001,198,883
Aug. 28, 20190.30000.30000.28500.30000.3000342,430
Aug. 27, 20190.31000.31500.30000.30000.3000481,830
Aug. 26, 20190.31000.31500.30000.30500.3050303,565
Aug. 23, 20190.31500.32000.30000.30500.3050174,893
Aug. 22, 20190.33000.33000.31000.31500.3150398,568
Aug. 21, 20190.34000.34500.32000.33000.3300985,202
Aug. 20, 20190.34500.34500.32000.33500.3350270,912
Aug. 19, 20190.33000.34000.32000.34000.3400408,607
Aug. 16, 20190.33500.33500.31500.32000.3200225,907
Aug. 15, 20190.34000.34000.31500.33500.3350292,355
Aug. 14, 20190.34500.35000.33000.34000.3400258,463
Aug. 13, 20190.38000.38000.34000.36500.3650406,858
Aug. 12, 20190.39500.39500.35000.38000.3800459,130
Aug. 09, 20190.41500.41500.39500.40000.4000275,478
Aug. 08, 20190.41500.43500.38500.40000.4000493,279
Aug. 07, 20190.42000.42000.39000.41500.4150113,820
Aug. 06, 20190.40000.45500.40000.42000.42001,109,708
Aug. 02, 20190.39500.39500.36500.37000.3700390,083
Aug. 01, 20190.38000.42000.37000.39500.39501,225,662
Jul. 31, 20190.32500.35500.32500.34500.3450572,915
Jul. 30, 20190.30000.32500.29500.32000.3200471,825
Jul. 29, 20190.31000.31500.29500.30500.3050199,091
Jul. 26, 20190.33000.33000.31000.31000.3100223,665
Jul. 25, 20190.31000.33000.30000.32000.3200348,020
Jul. 24, 20190.33000.33500.30000.32000.3200407,757
Jul. 23, 20190.34500.35000.32000.33500.3350137,185
Jul. 22, 20190.36500.36500.33000.33000.3300425,748
Jul. 19, 20190.35500.35500.32500.34500.3450332,497
Jul. 18, 20190.38000.38000.33500.34500.3450393,904
Jul. 17, 20190.38000.39000.36500.37000.3700180,875
Jul. 16, 20190.38000.38500.37000.37500.3750129,507
Jul. 15, 20190.40000.40000.38000.39500.3950191,317
Jul. 12, 20190.40500.40500.37000.40000.4000546,072
Jul. 11, 20190.38500.40000.38000.40000.4000366,942
Jul. 10, 20190.38500.38500.36500.37500.3750201,380
Jul. 09, 20190.39000.40000.38000.38500.3850437,402
Jul. 08, 20190.40000.41500.37000.38000.3800282,350
Jul. 05, 20190.39000.40500.39000.40500.4050523,404
Jul. 04, 20190.39500.39500.37500.39500.3950321,691
Jul. 03, 20190.42500.43000.37000.38500.3850768,475
Jul. 02, 20190.40500.43000.39000.41000.41002,445,205
Jun. 28, 20190.41000.41000.37500.40000.40001,108,078
Jun. 27, 20190.31500.38000.31000.37500.37502,344,792
Jun. 26, 20190.26500.31000.26500.30000.30001,089,959
Jun. 25, 20190.27000.28000.25500.25500.2550597,039
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...