Canada markets closed

(CHMI-PB)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202425.4625.5025.4625.5025.506,789
Jun 24, 202425.4925.5025.4825.4825.483,999
Jun 21, 202425.4525.4925.4425.4425.447,209
Jun 20, 202425.3925.4825.3025.4525.454,967
Jun 18, 202425.4925.5025.2025.2025.209,113
Jun 17, 202425.3525.4025.3525.4025.401,061
Jun 14, 202425.2525.2825.2525.2825.28670
Jun 13, 202425.1825.4025.1825.4025.401,120
Jun 12, 202425.2425.2425.2425.2425.242,586
Jun 11, 202425.2225.2725.2025.2725.271,472
Jun 10, 202425.2725.2725.2725.2725.27364
Jun 07, 202425.2125.2725.2125.2725.27563
Jun 06, 202425.2025.2025.2025.2025.20260
Jun 05, 202425.1025.1925.1025.1825.183,231
Jun 04, 202425.0925.0925.0925.0925.09-
Jun 03, 202425.0125.0924.9725.0925.098,514
May 31, 202424.9724.9724.9724.9724.97938
May 30, 202424.9425.0124.9424.9524.952,294
May 29, 202424.9724.9724.9024.9524.953,800
May 28, 202425.0025.0524.9925.0225.022,837
May 24, 202425.0925.0924.9725.0525.051,835
May 23, 202424.9724.9724.9724.9724.97-
May 22, 202424.9724.9724.9724.9724.97220
May 21, 202425.0725.1024.9525.0325.036,306
May 20, 202425.0725.1024.9925.0125.011,948
May 17, 202425.0025.2024.9925.2025.205,659
May 16, 202425.0025.0025.0025.0025.00-
May 15, 202425.0625.0624.9025.0025.0018,162
May 14, 202424.9525.0624.9525.0625.062,552
May 13, 202425.0325.0625.0025.0025.006,626
May 10, 202424.9024.9624.9024.9624.964,336
May 09, 202425.0025.0224.8324.8724.876,690
May 08, 202424.9525.0324.9024.9324.934,980
May 07, 202424.9424.9924.8024.9524.959,510
May 06, 202424.9124.9124.7724.9124.913,129
May 03, 202424.9024.9124.9024.9124.91990
May 02, 202424.7624.9124.7624.8824.885,370
May 01, 202424.7524.9124.7324.8524.851,240
Apr 30, 202424.7524.8324.7524.8024.801,605
Apr 29, 202424.8024.9124.7924.7924.794,462
Apr 26, 202424.7524.8524.7224.8524.855,879
Apr 25, 202424.6524.8524.6524.8024.805,741
Apr 24, 202424.6824.8724.6824.8424.8414,579
Apr 23, 202424.7924.9424.7524.8524.859,709
Apr 22, 202424.6324.8024.6324.7024.7036,275
Apr 19, 202424.9624.9624.7524.7824.7855,324
Apr 18, 202424.6024.9824.4824.8924.8987,815
Apr 17, 202424.5824.7524.5824.6124.6110,481
Apr 16, 202424.4124.7024.3424.5824.5814,710
Apr 15, 202424.5024.6024.4324.5024.5012,224
Apr 12, 202424.5024.5124.4824.5024.5015,160
Apr 11, 202424.5624.5824.5124.5224.524,022
Apr 10, 202424.5124.5624.5124.5624.5614,283
Apr 09, 202424.5324.6124.5124.6024.603,482
Apr 08, 202424.6024.6524.5124.6024.603,872
Apr 05, 202424.6024.6024.5524.6024.604,036
Apr 04, 202424.5524.5824.5024.5024.503,391
Apr 03, 202424.6124.7024.5824.5824.58739
Apr 02, 202424.4924.5624.4924.5124.51983
Apr 01, 202424.3124.5124.3124.5124.515,299
Mar 28, 202424.4924.5024.4324.4324.431,754
Mar 27, 202424.3424.5624.2724.5124.5112,545
Mar 27, 20240.515625 Dividend
Mar 26, 202424.6324.6324.5424.6224.101,002
Mar 25, 202424.3424.6724.3424.6724.161,628
Mar 22, 202424.5024.6024.4824.5124.001,784
Mar 21, 202424.6024.6024.5024.5023.992,914
Mar 20, 202424.6624.6624.5024.5724.052,741
Mar 19, 202424.5024.6024.5024.6024.088,050
Mar 18, 202424.5024.5824.5024.5124.00781
Mar 15, 202424.2524.5524.2524.5424.033,965
Mar 14, 202424.4324.5024.2524.4923.985,739
Mar 13, 202424.2124.4024.2024.3823.8714,505
Mar 12, 202424.1724.2424.0724.2023.6916,460
Mar 11, 202424.0624.2824.0524.1023.6016,117
Mar 08, 202424.2524.3023.9923.9923.4921,923
Mar 07, 202424.2524.3924.2024.2523.7411,659
Mar 06, 202424.2524.4024.2224.2723.762,623
Mar 05, 202424.2024.2024.1924.2023.692,362
Mar 04, 202424.2024.2424.1024.2023.696,399
Mar 01, 202424.2424.3124.2324.2823.776,464
Feb 29, 202424.3524.3524.2124.2123.701,679
Feb 28, 202424.2024.3024.0424.3023.7919,494
Feb 27, 202424.1524.2024.1124.2023.6910,123
Feb 26, 202424.1024.2024.1024.1523.6410,248
Feb 23, 202424.0124.1324.0124.0623.561,662
Feb 22, 202424.0724.1024.0324.0523.551,961
Feb 21, 202423.9724.0023.9724.0023.50797
Feb 20, 202424.0424.1024.0024.0523.554,353
Feb 16, 202424.2324.2323.9824.0123.51721
Feb 15, 202423.9624.2523.9024.2223.714,831
Feb 14, 202423.8523.9123.8523.9123.412,057
Feb 13, 202423.8723.8723.7523.7723.277,322
Feb 12, 202423.9124.2523.8523.8523.355,337
Feb 09, 202423.9224.1023.9024.0423.542,992
Feb 08, 202424.0724.1223.8823.8823.381,588
Feb 07, 202424.1024.1924.0924.1523.641,572
Feb 06, 202423.8924.2523.8924.1023.602,136
Feb 05, 202424.0324.0323.8523.9823.484,962
Feb 02, 202424.2024.2524.0824.0823.583,081
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...