Canada Markets open in 4 hrs 30 mins

(DVR.V)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 20220.570.570.570.570.573,000
Aug 15, 20220.570.570.570.570.571,212
Aug 12, 20220.570.570.570.570.571,000
Aug 11, 20220.580.580.570.570.5721,550
Aug 10, 20220.560.560.550.560.5667,500
Aug 09, 20220.570.570.550.550.5589,560
Aug 08, 20220.550.550.550.550.55-
Aug 05, 20220.580.580.550.550.5523,568
Aug 04, 20220.590.590.570.570.5751,800
Aug 03, 20220.600.600.600.600.605,000
Aug 02, 20220.580.630.570.600.60139,236
Aug 01, 2022------
Jul 29, 20220.560.580.560.580.5820,500
Jul 28, 20220.540.540.540.540.54-
Jul 27, 20220.570.570.540.540.5444,403
Jul 26, 20220.580.580.560.570.5733,388
Jul 25, 20220.590.600.580.590.5994,000
Jul 22, 20220.590.600.580.590.5924,600
Jul 21, 20220.570.590.570.580.5837,000
Jul 20, 20220.580.580.550.570.5774,500
Jul 19, 20220.600.600.560.560.5686,800
Jul 18, 20220.530.610.500.600.60157,050
Jul 15, 20220.550.550.550.550.55-
Jul 14, 20220.550.550.550.550.5520,550
Jul 13, 20220.510.580.510.580.5860,711
Jul 12, 20220.520.520.500.510.5138,500
Jul 11, 20220.520.540.490.520.5289,275
Jul 08, 20220.490.490.490.490.491,500
Jul 07, 20220.470.490.440.490.4976,200
Jul 06, 20220.500.500.470.470.4775,500
Jul 05, 20220.500.500.500.500.504,700
Jul 01, 2022------
Jun 30, 20220.520.520.520.520.524,000
Jun 29, 20220.500.530.500.530.537,675
Jun 28, 20220.530.530.520.520.5219,500
Jun 27, 20220.500.580.500.550.55162,249
Jun 24, 20220.490.490.490.490.491,000
Jun 23, 20220.520.520.500.500.501,013,491
Jun 22, 20220.470.510.470.510.5146,003
Jun 21, 20220.430.470.420.470.47135,504
Jun 17, 20220.430.470.430.470.4745,520
Jun 16, 20220.420.420.420.420.42136,400
Jun 15, 20220.420.420.420.420.4227,600
Jun 14, 20220.410.420.410.420.422,000
Jun 13, 20220.420.420.400.400.40134,240
Jun 10, 20220.440.440.420.420.4259,507
Jun 09, 20220.450.450.440.440.4420,686
Jun 08, 20220.460.460.460.460.467,050
Jun 07, 20220.470.470.470.470.47-
Jun 06, 20220.470.470.470.470.47-
Jun 03, 20220.470.470.470.470.47-
Jun 02, 20220.480.480.450.470.4726,541
Jun 01, 20220.480.480.470.470.4736,000
May 31, 20220.500.500.440.460.46119,853
May 27, 20220.480.480.480.480.48-
May 26, 20220.480.490.480.480.48166,633
May 25, 20220.500.510.490.500.50123,313
May 24, 20220.410.520.410.500.50272,241
May 23, 2022------
May 20, 20220.400.400.390.390.39145,850
May 19, 20220.380.410.380.400.40193,000
May 18, 20220.380.380.380.380.38188,000
May 17, 20220.390.390.380.380.3870,668
May 16, 20220.400.420.380.380.38298,422
May 13, 20220.410.410.400.400.40188,640
May 12, 20220.430.430.400.400.40227,022
May 11, 20220.400.440.400.420.42224,500
May 10, 20220.420.420.400.400.4076,700
May 09, 20220.420.420.400.400.40118,219
May 06, 20220.420.420.400.410.41136,805
May 05, 20220.470.480.380.410.41555,320
May 04, 20220.480.480.480.480.481,192
May 03, 20220.500.500.480.490.4925,807
May 02, 20220.540.540.470.500.50147,217
Apr 29, 20220.570.580.550.550.5579,269
Apr 28, 20220.570.570.560.560.5694,135
Apr 27, 20220.610.610.570.570.57127,050
Apr 26, 20220.570.570.570.570.57-
Apr 25, 20220.600.600.570.570.57110,030
Apr 22, 20220.620.620.610.620.6218,581
Apr 21, 20220.640.640.640.640.6410,820
Apr 20, 20220.600.630.600.630.6346,110
Apr 19, 20220.610.610.610.610.617,500
Apr 18, 20220.610.610.610.610.61-
Apr 14, 20220.610.610.580.610.6123,776
Apr 13, 20220.590.590.590.590.59-
Apr 12, 20220.610.610.590.590.594,751
Apr 11, 20220.630.630.580.590.59172,009
Apr 08, 20220.640.640.630.630.6375,457
Apr 07, 20220.630.630.630.630.6350,010
Apr 06, 20220.630.630.630.630.6310,000
Apr 05, 20220.650.650.640.640.6465,000
Apr 04, 20220.650.660.630.650.65109,302
Apr 01, 20220.650.650.650.650.6515,600
Mar 31, 20220.650.650.620.650.6584,523
Mar 30, 20220.630.630.630.630.634,491
Mar 29, 20220.630.650.620.640.6451,900
Mar 28, 20220.640.650.640.640.64135,264
Mar 25, 20220.660.690.650.670.67276,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...