Canada markets close in 5 hours 45 minutes

Precious Metals and Mining Trust (MMP-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7000-0.0300 (-1.73%)
As of 09:52AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.70001.70001.70001.70001.70005,500
May 02, 20241.70001.73001.70001.73001.73005,000
May 01, 20241.71001.71001.71001.71001.7100-
Apr 30, 20241.71001.71001.71001.71001.7100400
Apr 29, 20241.73001.77001.73001.74001.74006,200
Apr 29, 20240.01 Dividend
Apr 26, 20241.72001.73001.72001.73001.7200900
Apr 25, 20241.67001.72001.67001.72001.71012,200
Apr 24, 20241.66001.66001.64001.65001.64051,700
Apr 23, 20241.66001.66001.66001.66001.6504300
Apr 22, 20241.65001.65001.65001.65001.64054,000
Apr 19, 20241.64001.67001.63001.67001.66035,200
Apr 18, 20241.62001.70001.62001.65001.64051,100
Apr 17, 20241.69001.71001.62001.62001.61068,300
Apr 16, 20241.70001.70001.70001.70001.69027,600
Apr 15, 20241.72001.74001.70001.74001.72992,200
Apr 12, 20241.80001.84001.75001.75001.73992,300
Apr 11, 20241.75001.80001.75001.75001.73994,300
Apr 10, 20241.72001.74001.72001.74001.72998,900
Apr 09, 20241.72001.72001.72001.72001.71014,400
Apr 08, 20241.72001.72001.72001.72001.71012,000
Apr 05, 20241.68001.70001.68001.70001.6902600
Apr 04, 20241.63001.67001.60001.67001.66039,700
Apr 03, 20241.58001.63001.58001.63001.620629,000
Apr 02, 20241.50001.57001.50001.57001.560916,200
Apr 01, 20241.52001.52001.52001.52001.51123,400
Mar 28, 20241.52001.56001.47001.53001.521216,400
Mar 27, 20241.50001.50001.50001.50001.49131,400
Mar 27, 20240.01 Dividend
Mar 26, 20241.51001.51001.49001.49001.4714600
Mar 25, 20241.50001.50001.50001.50001.4813500
Mar 22, 20241.49001.49001.49001.49001.47142,700
Mar 21, 20241.53001.56001.52001.52001.50112,100
Mar 20, 20241.51001.53001.51001.53001.51091,500
Mar 19, 20241.53001.53001.53001.53001.51091,300
Mar 18, 20241.56001.56001.56001.56001.5406600
Mar 15, 20241.57001.58001.57001.58001.5603200
Mar 14, 20241.55001.55001.55001.55001.5307100
Mar 13, 20241.55001.57001.55001.57001.550410,200
Mar 12, 20241.55001.55001.55001.55001.5307-
Mar 11, 20241.55001.55001.55001.55001.53071,700
Mar 08, 20241.51001.55001.51001.54001.52085,800
Mar 07, 20241.50001.50001.50001.50001.48131,400
Mar 06, 20241.49001.49001.48001.48001.46162,100
Mar 05, 20241.49001.49001.47001.49001.4714300
Mar 04, 20241.49001.49001.45001.46001.44184,100
Mar 01, 20241.48001.49001.46001.47001.45175,500
Feb 29, 20241.52001.54001.42001.47001.45172,200
Feb 28, 20241.45001.46001.42001.42001.40233,100
Feb 28, 20240.01 Dividend
Feb 27, 20241.48001.48001.40001.41001.38269,700
Feb 26, 20241.48001.48001.48001.48001.4512100
Feb 23, 20241.45001.45001.45001.45001.4218100
Feb 22, 20241.52001.52001.45001.45001.421819,100
Feb 21, 20241.50001.51001.49001.51001.48067,100
Feb 20, 20241.54001.54001.51001.51001.48062,900
Feb 16, 20241.51001.53001.50001.52001.49044,500
Feb 15, 20241.59001.59001.55001.55001.51985,600
Feb 14, 20241.57001.57001.57001.57001.5395-
Feb 13, 20241.56001.59001.53001.57001.53954,300
Feb 12, 20241.55001.55001.51001.51001.48061,900
Feb 09, 20241.56001.56001.56001.56001.52962,200
Feb 08, 20241.52001.52001.52001.52001.4904-
Feb 07, 20241.55001.55001.51001.52001.49042,800
Feb 06, 20241.55001.55001.55001.55001.5198-
Feb 05, 20241.51001.55001.51001.55001.51984,800
Feb 02, 20241.58001.58001.55001.57001.53951,500
Feb 01, 20241.57001.58001.57001.57001.53957,300
Jan 31, 20241.60001.60001.57001.57001.53951,700
Jan 30, 20241.58001.60001.58001.59001.5591300
Jan 30, 20240.01 Dividend
Jan 29, 20241.56001.59001.53001.58001.539516,700
Jan 26, 20241.60001.60001.59001.59001.54925,200
Jan 25, 20241.60001.60001.60001.60001.5589100
Jan 24, 20241.60001.61001.57001.61001.56871,600
Jan 23, 20241.62001.62001.57001.58001.53953,400
Jan 22, 20241.56001.60001.56001.60001.55896,200
Jan 19, 20241.60001.61001.58001.59001.54923,500
Jan 18, 20241.64001.64001.58001.60001.55891,700
Jan 17, 20241.60001.62001.60001.62001.5784700
Jan 16, 20241.63001.66001.62001.62001.57845,200
Jan 15, 20241.65001.65001.65001.65001.6077-
Jan 12, 20241.67001.67001.65001.65001.60772,100
Jan 11, 20241.64001.64001.64001.64001.5979800
Jan 10, 20241.62001.62001.60001.60001.55895,800
Jan 09, 20241.64001.64001.61001.62001.5784700
Jan 08, 20241.67001.67001.64001.64001.5979200
Jan 05, 20241.62001.63001.62001.63001.58822,600
Jan 04, 20241.66001.66001.64001.64001.59792,000
Jan 03, 20241.67001.67001.67001.67001.6271-
Jan 02, 20241.56001.71001.56001.67001.62714,100
Dec 29, 20231.65001.65001.65001.65001.6077-
Dec 28, 20231.67001.67001.65001.65001.60774,100
Dec 28, 20230.01 Dividend
Dec 27, 20231.69001.70001.68001.69001.63693,000
Dec 22, 20231.69001.71001.69001.71001.6563400
Dec 21, 20231.60001.67001.60001.66001.60784,000
Dec 20, 20231.63001.66001.63001.66001.60782,900
Dec 19, 20231.63001.65001.62001.65001.59818,800
Dec 18, 20231.60001.61001.60001.61001.55945,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...