Canada markets open in 8 hours 9 minutes

abrdn Asia-Pacific Income Fund VCC (FAP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.60000.0000 (0.00%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.61002.61002.59002.60002.600093,000
Apr 24, 20242.60002.62002.60002.60002.6000132,600
Apr 23, 20242.60002.62002.60002.60002.6000127,000
Apr 22, 20242.58002.62002.58002.62002.620047,600
Apr 19, 20242.60002.61002.59002.61002.61009,400
Apr 18, 20242.59002.59002.56002.59002.59008,700
Apr 17, 20242.59002.62002.59002.62002.62002,300
Apr 16, 20242.60002.60002.58002.60002.600015,500
Apr 15, 20242.58002.58002.58002.58002.58004,100
Apr 12, 20242.60002.60002.59002.60002.60007,200
Apr 11, 20242.56002.59002.56002.59002.590015,000
Apr 10, 20242.58002.58002.57002.57002.57008,000
Apr 09, 20242.55002.57002.55002.57002.570016,400
Apr 08, 20242.57002.57002.56002.57002.57009,700
Apr 05, 20242.56002.60002.56002.60002.600016,900
Apr 04, 20242.55002.57002.55002.55002.55003,700
Apr 03, 20242.55002.57002.55002.56002.560018,100
Apr 02, 20242.55002.55002.53002.55002.550010,200
Apr 01, 20242.52002.55002.52002.55002.55008,800
Mar 28, 20242.54002.54002.53002.53002.530047,900
Mar 27, 20242.54002.56002.53002.54002.5400118,800
Mar 26, 20242.53002.55002.53002.54002.540013,500
Mar 25, 20242.53002.55002.50002.54002.540034,100
Mar 22, 20242.55002.57002.54002.56002.56004,300
Mar 21, 20242.57002.59002.54002.56002.560029,200
Mar 20, 20242.55002.57002.55002.57002.570019,300
Mar 19, 20242.63002.63002.57002.58002.580080,400
Mar 18, 20242.62002.64002.61002.64002.64007,800
Mar 15, 20242.63002.63002.63002.63002.63004,300
Mar 14, 20242.63002.63002.62002.63002.63004,300
Mar 13, 20242.66002.66002.63002.63002.63007,200
Mar 12, 20242.64002.65002.64002.65002.65006,700
Mar 11, 20242.64002.68002.64002.66002.6600800
Mar 08, 20242.65002.65002.63002.64002.640017,500
Mar 07, 20242.65002.66002.65002.65002.650010,900
Mar 06, 20242.68002.68002.65002.67002.670016,900
Mar 05, 20242.70002.72002.68002.68002.68008,500
Mar 04, 20242.65002.68002.65002.68002.680023,300
Mar 01, 20242.73002.73002.60002.69002.690051,300
Feb 29, 20242.74002.74002.73002.73002.73008,000
Feb 28, 20242.71002.73002.71002.73002.730012,200
Feb 27, 20242.69002.73002.69002.71002.710031,300
Feb 26, 20242.72002.72002.69002.69002.690029,400
Feb 23, 20242.71002.73002.71002.72002.72008,700
Feb 22, 20242.70002.73002.70002.73002.730018,400
Feb 21, 20242.71002.71002.70002.70002.700016,200
Feb 20, 20242.72002.73002.71002.72002.720055,700
Feb 16, 20242.72002.73002.71002.72002.720045,700
Feb 15, 20242.71002.72002.71002.72002.720019,800
Feb 14, 20242.71002.71002.69002.70002.700039,300
Feb 13, 20242.70002.71002.68002.71002.710033,800
Feb 12, 20242.69002.71002.69002.71002.710011,600
Feb 09, 20242.69002.71002.69002.70002.700026,500
Feb 08, 20242.68002.70002.68002.70002.70007,800
Feb 07, 20242.70002.71002.69002.69002.690045,500
Feb 06, 20242.69002.71002.69002.71002.710033,300
Feb 05, 20242.62002.70002.62002.67002.670027,600
Feb 02, 20242.66002.67002.65002.67002.67008,200
Feb 01, 20242.64002.66002.62002.66002.660046,000
Jan 31, 20242.67002.68002.65002.66002.660024,200
Jan 30, 20242.69002.69002.65002.65002.650020,200
Jan 29, 20242.68002.70002.68002.69002.690010,400
Jan 26, 20242.70002.70002.68002.68002.680010,400
Jan 25, 20242.70002.70002.68002.68002.68006,000
Jan 24, 20242.70002.70002.69002.70002.700011,200
Jan 23, 20242.69002.70002.69002.70002.700046,800
Jan 22, 20242.70002.70002.67002.68002.68006,500
Jan 19, 20242.69002.70002.68002.68002.680027,100
Jan 18, 20242.68002.69002.68002.68002.680014,200
Jan 17, 20242.68002.70002.67002.68002.680020,100
Jan 16, 20242.70002.70002.68002.68002.680016,900
Jan 15, 20242.69002.70002.69002.70002.700019,100
Jan 12, 20242.68002.68002.67002.68002.680020,800
Jan 11, 20242.66002.68002.63002.68002.680029,600
Jan 10, 20242.61002.66002.59002.66002.6600134,200
Jan 09, 20242.58002.60002.58002.60002.600029,600
Jan 08, 20242.59002.60002.58002.60002.600035,500
Jan 05, 20242.57002.59002.57002.58002.580018,200
Jan 04, 20242.59002.59002.57002.59002.590015,200
Jan 03, 20242.55002.58002.54002.58002.580078,400
Jan 02, 20242.55002.57002.55002.56002.560020,800
Dec 29, 20232.58002.58002.56002.57002.570016,800
Dec 28, 20232.56002.57002.56002.57002.570011,600
Dec 27, 20232.59002.59002.58002.58002.580033,700
Dec 22, 20232.58002.60002.57002.60002.600016,800
Dec 21, 20232.60002.60002.58002.58002.5800100,300
Dec 20, 20232.58002.59002.58002.58002.580017,700
Dec 19, 20232.58002.60002.58002.59002.590027,000
Dec 18, 20232.59002.60002.59002.59002.59002,300
Dec 15, 20232.60002.60002.58002.59002.590036,000
Dec 14, 20232.58002.61002.58002.59002.590034,900
Dec 13, 20232.58002.60002.58002.59002.59007,300
Dec 12, 20232.60002.60002.59002.60002.600019,400
Dec 11, 20232.58002.60002.58002.60002.600042,200
Dec 08, 20232.59002.60002.58002.58002.580019,400
Dec 07, 20232.59002.60002.58002.60002.60009,700
Dec 06, 20232.57002.61002.57002.61002.610026,700
Dec 05, 20232.56002.58002.56002.58002.580013,700
Dec 04, 20232.56002.58002.56002.56002.56003,600
Dec 01, 20232.59002.59002.57002.57002.570037,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...