Canada markets close in 2 hours 36 minutes

Champlain Small Company Institutional (CIPNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.03+0.22 (+1.06%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202421.0321.0321.0321.0321.03-
May 01, 202420.8120.8120.8120.8120.81-
Apr 30, 202420.6320.6320.6320.6320.63-
Apr 29, 202420.8820.8820.8820.8820.88-
Apr 26, 202420.8120.8120.8120.8120.81-
Apr 25, 202420.7220.7220.7220.7220.72-
Apr 24, 202420.9420.9420.9420.9420.94-
Apr 23, 202420.9620.9620.9620.9620.96-
Apr 22, 202420.5720.5720.5720.5720.57-
Apr 19, 202420.4020.4020.4020.4020.40-
Apr 18, 202420.3320.3320.3320.3320.33-
Apr 17, 202420.3220.3220.3220.3220.32-
Apr 16, 202420.4820.4820.4820.4820.48-
Apr 15, 202420.5020.5020.5020.5020.50-
Apr 12, 202420.7820.7820.7820.7820.78-
Apr 11, 202421.1621.1621.1621.1621.16-
Apr 10, 202421.1121.1121.1121.1121.11-
Apr 09, 202421.5621.5621.5621.5621.56-
Apr 08, 202421.4421.4421.4421.4421.44-
Apr 05, 202421.3221.3221.3221.3221.32-
Apr 04, 202421.1721.1721.1721.1721.17-
Apr 03, 202421.2821.2821.2821.2821.28-
Apr 02, 202421.2721.2721.2721.2721.27-
Apr 01, 202421.6321.6321.6321.6321.63-
Mar 28, 202421.9321.9321.9321.9321.93-
Mar 27, 202421.8921.8921.8921.8921.89-
Mar 26, 202421.4521.4521.4521.4521.45-
Mar 25, 202421.3921.3921.3921.3921.39-
Mar 22, 202421.5321.5321.5321.5321.53-
Mar 21, 202421.7421.7421.7421.7421.74-
Mar 20, 202421.5921.5921.5921.5921.59-
Mar 19, 202421.4121.4121.4121.4121.41-
Mar 18, 202421.2821.2821.2821.2821.28-
Mar 15, 202421.2521.2521.2521.2521.25-
Mar 14, 202421.2921.2921.2921.2921.29-
Mar 13, 202421.6721.6721.6721.6721.67-
Mar 12, 202421.7121.7121.7121.7121.71-
Mar 11, 202421.8021.8021.8021.8021.80-
Mar 08, 202421.9321.9321.9321.9321.93-
Mar 07, 202421.9921.9921.9921.9921.99-
Mar 06, 202421.8121.8121.8121.8121.81-
Mar 05, 202421.5921.5921.5921.5921.59-
Mar 04, 202421.8921.8921.8921.8921.89-
Mar 01, 202421.8221.8221.8221.8221.82-
Feb 29, 202421.7821.7821.7821.7821.78-
Feb 28, 202421.3421.3421.3421.3421.34-
Feb 27, 202421.4621.4621.4621.4621.46-
Feb 26, 202421.3921.3921.3921.3921.39-
Feb 23, 202421.3221.3221.3221.3221.32-
Feb 22, 202421.2421.2421.2421.2421.24-
Feb 21, 202421.0921.0921.0921.0921.09-
Feb 20, 202421.4521.4521.4521.4521.45-
Feb 16, 202421.6421.6421.6421.6421.64-
Feb 15, 202421.8021.8021.8021.8021.80-
Feb 14, 202421.2721.2721.2721.2721.27-
Feb 13, 202420.8620.8620.8620.8620.86-
Feb 12, 202421.5421.5421.5421.5421.54-
Feb 09, 202421.3021.3021.3021.3021.30-
Feb 08, 202421.1121.1121.1121.1121.11-
Feb 07, 202420.8820.8820.8820.8820.88-
Feb 06, 202420.9320.9320.9320.9320.93-
Feb 05, 202420.7120.7120.7120.7120.71-
Feb 02, 202421.0021.0021.0021.0021.00-
Feb 01, 202420.9920.9920.9920.9920.99-
Jan 31, 202420.8120.8120.8120.8120.81-
Jan 30, 202421.2521.2521.2521.2521.25-
Jan 29, 202421.3921.3921.3921.3921.39-
Jan 26, 202421.0021.0021.0021.0021.00-
Jan 25, 202421.0221.0221.0221.0221.02-
Jan 24, 202420.9320.9320.9320.9320.93-
Jan 23, 202421.1321.1321.1321.1321.13-
Jan 22, 202421.1821.1821.1821.1821.18-
Jan 19, 202420.9020.9020.9020.9020.90-
Jan 18, 202420.7120.7120.7120.7120.71-
Jan 17, 202420.5520.5520.5520.5520.55-
Jan 16, 202420.6920.6920.6920.6920.69-
Jan 12, 202420.8120.8120.8120.8120.81-
Jan 11, 202420.7820.7820.7820.7820.78-
Jan 10, 202420.8320.8320.8320.8320.83-
Jan 09, 202420.7220.7220.7220.7220.72-
Jan 08, 202420.8520.8520.8520.8520.85-
Jan 05, 202420.3720.3720.3720.3720.37-
Jan 04, 202420.4420.4420.4420.4420.44-
Jan 03, 202420.3820.3820.3820.3820.38-
Jan 02, 202421.0121.0121.0121.0121.01-
Dec 29, 202321.3121.3121.3121.3121.31-
Dec 28, 202321.6021.6021.6021.6021.60-
Dec 27, 202321.5921.5921.5921.5921.59-
Dec 26, 202321.5821.5821.5821.5821.58-
Dec 22, 202321.4021.4021.4021.4021.40-
Dec 21, 202321.2621.2621.2621.2621.26-
Dec 20, 202320.8820.8820.8820.8820.88-
Dec 19, 202321.2321.2321.2321.2321.23-
Dec 18, 202320.9720.9720.9720.9720.97-
Dec 18, 20230 Dividend
Dec 18, 20231.329 Capital Gain
Dec 15, 202322.2622.2622.2622.2620.93-
Dec 14, 202322.3822.3822.3822.3821.04-
Dec 13, 202321.9321.9321.9321.9320.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...