Canada markets close in 1 hour 52 minutes

Edgewood Growth Retail (EGFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
46.54+0.15 (+0.32%)
As of 08:05AM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2024------
Oct 02, 202446.5446.5446.5446.5446.54-
Oct 01, 202446.3946.3946.3946.3946.39-
Sept 30, 202447.0147.0147.0147.0147.01-
Sept 27, 202446.9446.9446.9446.9446.94-
Sept 26, 202447.2147.2147.2147.2147.21-
Sept 25, 202447.1147.1147.1147.1147.11-
Sept 24, 202447.3647.3647.3647.3647.36-
Sept 23, 202447.1747.1747.1747.1747.17-
Sept 20, 202447.1347.1347.1347.1347.13-
Sept 19, 202447.4947.4947.4947.4947.49-
Sept 18, 202446.4446.4446.4446.4446.44-
Sept 17, 202446.7746.7746.7746.7746.77-
Sept 16, 202446.7346.7346.7346.7346.73-
Sept 13, 202446.7146.7146.7146.7146.71-
Sept 12, 202446.5146.5146.5146.5146.51-
Sept 11, 202446.1646.1646.1646.1646.16-
Sept 10, 202445.3845.3845.3845.3845.38-
Sept 09, 202445.2145.2145.2145.2145.21-
Sept 06, 202444.6844.6844.6844.6844.68-
Sept 05, 202445.3645.3645.3645.3645.36-
Sept 04, 202445.6145.6145.6145.6145.61-
Sept 03, 202445.7745.7745.7745.7745.77-
Aug 30, 202446.9746.9746.9746.9746.97-
Aug 29, 202446.4446.4446.4446.4446.44-
Aug 28, 202446.3546.3546.3546.3546.35-
Aug 27, 202446.7846.7846.7846.7846.78-
Aug 26, 202446.5046.5046.5046.5046.50-
Aug 23, 202446.7346.7346.7346.7346.73-
Aug 22, 202446.5746.5746.5746.5746.57-
Aug 21, 202447.1247.1247.1247.1247.12-
Aug 20, 202446.8446.8446.8446.8446.84-
Aug 19, 202446.8146.8146.8146.8146.81-
Aug 16, 202446.2546.2546.2546.2546.25-
Aug 15, 202446.3846.3846.3846.3846.38-
Aug 14, 202445.5045.5045.5045.5045.50-
Aug 13, 202445.1845.1845.1845.1845.18-
Aug 12, 202444.4244.4244.4244.4244.42-
Aug 09, 202444.5444.5444.5444.5444.54-
Aug 08, 202444.1444.1444.1444.1444.14-
Aug 07, 202442.7942.7942.7942.7942.79-
Aug 06, 202443.5043.5043.5043.5043.50-
Aug 05, 202442.6342.6342.6342.6342.63-
Aug 02, 202443.7343.7343.7343.7343.73-
Aug 01, 202444.9544.9544.9544.9544.95-
Jul 31, 202445.5845.5845.5845.5845.58-
Jul 30, 202444.6244.6244.6244.6244.62-
Jul 29, 202444.9944.9944.9944.9944.99-
Jul 26, 202445.1245.1245.1245.1245.12-
Jul 25, 202444.7944.7944.7944.7944.79-
Jul 24, 202444.9444.9444.9444.9444.94-
Jul 23, 202446.4046.4046.4046.4046.40-
Jul 22, 202446.3046.3046.3046.3046.30-
Jul 19, 202445.4445.4445.4445.4445.44-
Jul 18, 202445.4045.4045.4045.4045.40-
Jul 17, 202446.0846.0846.0846.0846.08-
Jul 16, 202447.4847.4847.4847.4847.48-
Jul 15, 202447.2147.2147.2147.2147.21-
Jul 12, 202447.1647.1647.1647.1647.16-
Jul 11, 202446.8046.8046.8046.8046.80-
Jul 10, 202447.1747.1747.1747.1747.17-
Jul 09, 202447.0347.0347.0347.0347.03-
Jul 08, 202447.2747.2747.2747.2747.27-
Jul 05, 202447.5847.5847.5847.5847.58-
Jul 03, 202447.2247.2247.2247.2247.22-
Jul 02, 202447.1147.1147.1147.1147.11-
Jul 01, 202446.8346.8346.8346.8346.83-
Jun 28, 202446.8846.8846.8846.8846.88-
Jun 27, 202447.0047.0047.0047.0047.00-
Jun 26, 202446.9346.9346.9346.9346.93-
Jun 25, 202446.9746.9746.9746.9746.97-
Jun 24, 202446.4746.4746.4746.4746.47-
Jun 21, 202446.8746.8746.8746.8746.87-
Jun 20, 202446.7446.7446.7446.7446.74-
Jun 18, 202447.0747.0747.0747.0747.07-
Jun 17, 202446.7346.7346.7346.7346.73-
Jun 14, 202446.3346.3346.3346.3346.33-
Jun 13, 202445.9445.9445.9445.9445.94-
Jun 12, 202446.0346.0346.0346.0346.03-
Jun 11, 202445.3945.3945.3945.3945.39-
Jun 10, 202445.3845.3845.3845.3845.38-
Jun 07, 202445.2945.2945.2945.2945.29-
Jun 06, 202445.5045.5045.5045.5045.50-
Jun 05, 202445.3545.3545.3545.3545.35-
Jun 04, 202444.2744.2744.2744.2744.27-
Jun 03, 202444.0844.0844.0844.0844.08-
May 31, 202444.0344.0344.0344.0344.03-
May 30, 202443.8243.8243.8243.8243.82-
May 29, 202444.5544.5544.5544.5544.55-
May 28, 202444.8744.8744.8744.8744.87-
May 24, 202444.7244.7244.7244.7244.72-
May 23, 202444.6144.6144.6144.6144.61-
May 22, 202444.6444.6444.6444.6444.64-
May 21, 202444.8444.8444.8444.8444.84-
May 20, 202444.8044.8044.8044.8044.80-
May 17, 202444.5444.5444.5444.5444.54-
May 16, 202444.5544.5544.5544.5544.55-
May 15, 202444.8144.8144.8144.8144.81-
May 14, 202443.9543.9543.9543.9543.95-
May 13, 202443.8543.8543.8543.8543.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...