Canada markets open in 5 hours 42 minutes

(EIM)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202410.5410.5710.5110.5510.55125,000
Jun 24, 202410.5510.5710.5010.5210.52258,600
Jun 21, 202410.5510.5610.5010.5410.54168,800
Jun 21, 20240.047 Dividend
Jun 20, 202410.6410.6910.5410.6010.55206,800
Jun 18, 202410.6410.7110.6110.6510.6094,400
Jun 17, 202410.5610.6510.5610.6210.57125,200
Jun 14, 202410.6510.6710.5810.6110.56101,500
Jun 13, 202410.5610.6510.5410.6510.60113,600
Jun 12, 202410.6210.6410.5210.5310.4894,700
Jun 11, 202410.5110.5610.4910.5610.5188,400
Jun 10, 202410.4210.5310.4210.5110.46120,500
Jun 07, 202410.3910.4310.3410.3910.34152,700
Jun 06, 202410.4410.4810.4410.4810.4376,100
Jun 05, 202410.3910.4410.3610.4410.39163,700
Jun 04, 202410.3610.4010.3210.4010.35155,200
Jun 03, 202410.3210.3510.2910.3110.26123,700
May 31, 202410.3110.3710.2610.3010.25183,800
May 30, 202410.2310.3010.2310.2510.2088,800
May 29, 202410.2310.2510.1810.2110.16158,600
May 28, 202410.3610.4310.2310.2310.18118,900
May 24, 202410.3210.4110.3210.3910.3484,900
May 23, 202410.3910.3910.3110.3210.27131,700
May 23, 20240.047 Dividend
May 22, 202410.5110.5310.4210.4410.35245,400
May 21, 202410.6710.6810.5310.5310.44152,100
May 20, 202410.6310.6910.6210.6310.5475,400
May 17, 202410.5810.7110.5810.5910.50158,700
May 16, 202410.5710.6110.5510.5510.46102,300
May 15, 202410.5910.6210.5510.5710.4880,400
May 14, 202410.5410.5710.5310.5510.46111,900
May 13, 202410.5010.5210.4910.5110.4296,300
May 10, 202410.5010.5010.4510.5010.41129,300
May 09, 202410.5110.5510.5110.5110.42167,200
May 08, 202410.5410.6510.4810.5210.43371,400
May 07, 202410.2910.5410.2910.5110.42393,600
May 06, 202410.0510.1210.0510.1110.02151,600
May 03, 202410.0010.0810.0010.089.99112,900
May 02, 20249.939.989.939.979.8883,800
May 01, 20249.919.999.919.969.87148,800
Apr 30, 20249.949.999.899.949.85120,700
Apr 29, 20249.949.969.939.969.8790,600
Apr 26, 20249.9810.009.939.949.85166,900
Apr 25, 202410.0010.029.979.989.8963,900
Apr 24, 202410.0610.0710.0510.079.9854,100
Apr 23, 202410.0410.1010.0010.1010.01110,800
Apr 22, 20249.9910.039.9910.039.94109,800
Apr 22, 20240.047 Dividend
Apr 19, 202410.0410.0710.0310.049.9054,500
Apr 18, 202410.0610.0710.0110.019.8785,900
Apr 17, 202410.0710.0910.0710.099.9546,700
Apr 16, 20249.9910.089.9610.059.91163,600
Apr 15, 202410.0510.079.9910.029.88155,400
Apr 12, 202410.0510.0910.0510.099.9563,400
Apr 11, 202410.0310.0710.0310.059.91130,800
Apr 10, 202410.1310.1310.0510.069.92170,700
Apr 09, 202410.1210.1910.1110.1610.0284,800
Apr 08, 202410.0810.1510.0810.139.99172,000
Apr 05, 202410.0810.1010.0510.079.93101,600
Apr 04, 202410.0910.1210.0910.119.97115,500
Apr 03, 202410.0510.0910.0510.089.94189,500
Apr 02, 202410.1210.1510.0710.109.96199,900
Apr 01, 202410.2910.3110.1510.1710.03259,800
Mar 28, 202410.3010.3610.2510.3510.21278,500
Mar 27, 202410.3310.3610.2710.3210.18168,400
Mar 26, 202410.3710.3710.3210.3510.21130,100
Mar 25, 202410.3110.3510.3110.3510.21116,000
Mar 22, 202410.3110.3410.3010.3310.19103,200
Mar 21, 202410.3310.3310.3010.3110.1791,600
Mar 20, 202410.3310.3710.2810.3110.17138,400
Mar 20, 20240.047 Dividend
Mar 19, 202410.4010.4110.3710.3710.1877,100
Mar 18, 202410.3310.3910.3210.3810.1958,200
Mar 15, 202410.2910.3210.2510.3210.1363,700
Mar 14, 202410.3710.3710.2810.2910.10218,800
Mar 13, 202410.3510.3810.3410.3710.18286,800
Mar 12, 202410.4110.4110.3310.3610.17230,400
Mar 11, 202410.4310.4310.4010.4010.2174,700
Mar 08, 202410.4310.4610.3910.3910.20141,400
Mar 07, 202410.4110.4410.4010.4110.2267,800
Mar 06, 202410.3810.4410.3710.3710.181,064,200
Mar 05, 202410.3510.4310.3510.3810.192,398,300
Mar 04, 202410.4110.4210.3410.3510.16123,000
Mar 01, 202410.4010.4110.3710.4110.2281,500
Feb 29, 202410.3610.4010.3310.3810.1994,400
Feb 28, 202410.3010.3310.2710.3310.14178,700
Feb 27, 202410.3010.3210.2810.3110.12170,100
Feb 26, 202410.3810.4010.2610.3310.14127,400
Feb 23, 202410.4110.4110.3410.3710.1890,700
Feb 22, 202410.4110.4310.3410.3610.1789,000
Feb 21, 202410.4010.4410.3710.3810.1963,300
Feb 21, 20240.047 Dividend
Feb 20, 202410.3910.4410.3910.4210.1979,600
Feb 16, 202410.3910.4010.3610.3810.1562,900
Feb 15, 202410.3710.4210.3710.4010.17100,600
Feb 14, 202410.2910.3610.2910.3210.09191,800
Feb 13, 202410.3010.3210.2510.2710.04213,700
Feb 12, 202410.3710.3710.3210.3410.1196,900
Feb 09, 202410.3210.3610.3210.3410.11162,900
Feb 08, 202410.3010.3110.2510.3110.08386,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...