Canada markets open in 4 hours 43 minutes

Grandeur Peak International Opportunities Fund (GPIOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
3.3600+0.0200 (+0.60%)
At close: 08:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243.36003.36003.36003.36003.3600-
Mar 26, 20243.34003.34003.34003.34003.3400-
Mar 25, 20243.33003.33003.33003.33003.3300-
Mar 22, 20243.34003.34003.34003.34003.3400-
Mar 21, 20243.37003.37003.37003.37003.3700-
Mar 20, 20243.34003.34003.34003.34003.3400-
Mar 19, 20243.32003.32003.32003.32003.3200-
Mar 18, 20243.33003.33003.33003.33003.3300-
Mar 15, 20243.34003.34003.34003.34003.3400-
Mar 14, 20243.36003.36003.36003.36003.3600-
Mar 13, 20243.38003.38003.38003.38003.3800-
Mar 12, 20243.40003.40003.40003.40003.4000-
Mar 11, 20243.39003.39003.39003.39003.3900-
Mar 08, 20243.40003.40003.40003.40003.4000-
Mar 07, 20243.40003.40003.40003.40003.4000-
Mar 06, 20243.39003.39003.39003.39003.3900-
Mar 05, 20243.35003.35003.35003.35003.3500-
Mar 04, 20243.38003.38003.38003.38003.3800-
Mar 01, 20243.38003.38003.38003.38003.3800-
Feb 29, 20243.36003.36003.36003.36003.3600-
Feb 28, 20243.39003.39003.39003.39003.3900-
Feb 27, 20243.41003.41003.41003.41003.4100-
Feb 26, 20243.41003.41003.41003.41003.4100-
Feb 23, 20243.41003.41003.41003.41003.4100-
Feb 22, 20243.42003.42003.42003.42003.4200-
Feb 21, 20243.39003.39003.39003.39003.3900-
Feb 20, 20243.40003.40003.40003.40003.4000-
Feb 16, 20243.39003.39003.39003.39003.3900-
Feb 15, 20243.37003.37003.37003.37003.3700-
Feb 14, 20243.34003.34003.34003.34003.3400-
Feb 13, 20243.31003.31003.31003.31003.3100-
Feb 12, 20243.36003.36003.36003.36003.3600-
Feb 09, 20243.35003.35003.35003.35003.3500-
Feb 08, 20243.36003.36003.36003.36003.3600-
Feb 07, 20243.36003.36003.36003.36003.3600-
Feb 06, 20243.36003.36003.36003.36003.3600-
Feb 05, 20243.34003.34003.34003.34003.3400-
Feb 02, 20243.36003.36003.36003.36003.3600-
Feb 01, 20243.37003.37003.37003.37003.3700-
Jan 31, 20243.34003.34003.34003.34003.3400-
Jan 30, 20243.37003.37003.37003.37003.3700-
Jan 29, 20243.37003.37003.37003.37003.3700-
Jan 26, 20243.38003.38003.38003.38003.3800-
Jan 25, 20243.38003.38003.38003.38003.3800-
Jan 24, 20243.37003.37003.37003.37003.3700-
Jan 23, 20243.35003.35003.35003.35003.3500-
Jan 22, 20243.36003.36003.36003.36003.3600-
Jan 19, 20243.34003.34003.34003.34003.3400-
Jan 18, 20243.31003.31003.31003.31003.3100-
Jan 17, 20243.30003.30003.30003.30003.3000-
Jan 16, 20243.35003.35003.35003.35003.3500-
Jan 12, 20243.42003.42003.42003.42003.4200-
Jan 11, 20243.40003.40003.40003.40003.4000-
Jan 10, 20243.40003.40003.40003.40003.4000-
Jan 09, 20243.41003.41003.41003.41003.4100-
Jan 08, 20243.43003.43003.43003.43003.4300-
Jan 05, 20243.39003.39003.39003.39003.3900-
Jan 04, 20243.41003.41003.41003.41003.4100-
Jan 03, 20243.41003.41003.41003.41003.4100-
Jan 02, 20243.47003.47003.47003.47003.4700-
Dec 29, 20233.53003.53003.53003.53003.5300-
Dec 28, 20233.54003.54003.54003.54003.5400-
Dec 27, 20233.52003.52003.52003.52003.5200-
Dec 26, 20233.49003.49003.49003.49003.4900-
Dec 22, 20233.47003.47003.47003.47003.4700-
Dec 21, 20233.47003.47003.47003.47003.4700-
Dec 20, 20233.41003.41003.41003.41003.4100-
Dec 20, 20230.008 Dividend
Dec 20, 20230.014 Capital Gain
Dec 19, 20233.45003.45003.45003.45003.4280-
Dec 18, 20233.40003.40003.40003.40003.3783-
Dec 15, 20233.41003.41003.41003.41003.3883-
Dec 14, 20233.40003.40003.40003.40003.3783-
Dec 13, 20233.32003.32003.32003.32003.2988-
Dec 12, 20233.29003.29003.29003.29003.2690-
Dec 11, 20233.29003.29003.29003.29003.2690-
Dec 08, 20233.28003.28003.28003.28003.2591-
Dec 07, 20233.27003.27003.27003.27003.2491-
Dec 06, 20233.27003.27003.27003.27003.2491-
Dec 05, 20233.24003.24003.24003.24003.2193-
Dec 04, 20233.25003.25003.25003.25003.2293-
Dec 01, 20233.27003.27003.27003.27003.2491-
Nov 30, 20233.26003.26003.26003.26003.2392-
Nov 29, 20233.28003.28003.28003.28003.2591-
Nov 28, 20233.24003.24003.24003.24003.2193-
Nov 27, 20233.22003.22003.22003.22003.1995-
Nov 24, 20233.22003.22003.22003.22003.1995-
Nov 22, 20233.21003.21003.21003.21003.1895-
Nov 21, 20233.21003.21003.21003.21003.1895-
Nov 20, 20233.22003.22003.22003.22003.1995-
Nov 17, 20233.18003.18003.18003.18003.1597-
Nov 16, 20233.14003.14003.14003.14003.1200-
Nov 15, 20233.14003.14003.14003.14003.1200-
Nov 14, 20233.12003.12003.12003.12003.1001-
Nov 13, 20233.00003.00003.00003.00002.9809-
Nov 10, 20233.02003.02003.02003.02003.0007-
Nov 09, 20233.02003.02003.02003.02003.0007-
Nov 08, 20233.02003.02003.02003.02003.0007-
Nov 07, 20233.01003.01003.01003.01002.9908-
Nov 06, 20233.02003.02003.02003.02003.0007-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...