Dream Impact Trust (MPCT-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1600 | 4.1900 | 4.0700 | 4.0700 | 4.0700 | 8,200 |
| Apr 25, 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 11,700 |
| Apr 24, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 2,500 |
| Apr 23, 2024 | 4.1300 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | 6,500 |
| Apr 22, 2024 | 4.3000 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | 19,800 |
| Apr 19, 2024 | 4.2000 | 4.2200 | 4.0600 | 4.0800 | 4.0800 | 19,000 |
| Apr 18, 2024 | 4.4000 | 4.4500 | 4.1300 | 4.1500 | 4.1500 | 22,300 |
| Apr 17, 2024 | 4.5500 | 4.6100 | 4.2600 | 4.3100 | 4.3100 | 21,900 |
| Apr 16, 2024 | 4.5500 | 4.6300 | 4.5100 | 4.5200 | 4.5200 | 23,400 |
| Apr 15, 2024 | 4.7100 | 4.7100 | 4.5600 | 4.6000 | 4.6000 | 27,800 |
| Apr 12, 2024 | 4.7100 | 4.7500 | 4.6200 | 4.6500 | 4.6500 | 12,700 |
| Apr 11, 2024 | 4.6100 | 4.7500 | 4.5500 | 4.7500 | 4.7500 | 11,500 |
| Apr 10, 2024 | 4.8600 | 4.8600 | 4.5500 | 4.6300 | 4.6300 | 13,300 |
| Apr 09, 2024 | 4.9700 | 4.9700 | 4.7200 | 4.9000 | 4.9000 | 30,600 |
| Apr 08, 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6200 | 4.6200 | 11,700 |
| Apr 05, 2024 | 4.6100 | 4.7200 | 4.5600 | 4.6200 | 4.6200 | 15,700 |
| Apr 04, 2024 | 4.4600 | 4.7800 | 4.4600 | 4.5200 | 4.5200 | 6,400 |
| Apr 03, 2024 | 4.6000 | 4.6100 | 4.4700 | 4.5500 | 4.5500 | 11,800 |
| Apr 02, 2024 | 4.7400 | 4.7400 | 4.5400 | 4.5600 | 4.5600 | 17,200 |
| Apr 01, 2024 | 4.6900 | 4.8000 | 4.6400 | 4.6900 | 4.6900 | 30,600 |
| Mar 28, 2024 | 4.1900 | 4.7900 | 4.1900 | 4.6200 | 4.6200 | 38,900 |
| Mar 27, 2024 | 4.0200 | 4.4900 | 4.0200 | 4.4500 | 4.4500 | 47,400 |
| Mar 26, 2024 | 3.9200 | 4.2900 | 3.9200 | 4.2900 | 4.2900 | 15,400 |
| Mar 25, 2024 | 3.8900 | 4.1500 | 3.8900 | 4.1500 | 4.1500 | 14,800 |
| Mar 22, 2024 | 4.2000 | 4.2000 | 3.9500 | 3.9800 | 3.9800 | 19,300 |
| Mar 21, 2024 | 3.7000 | 4.0500 | 3.6900 | 4.0100 | 4.0100 | 26,900 |
| Mar 20, 2024 | 3.6300 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 55,200 |
| Mar 19, 2024 | 3.6500 | 3.7000 | 3.5800 | 3.6300 | 3.6300 | 19,200 |
| Mar 18, 2024 | 3.8100 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 27,200 |
| Mar 15, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 21,200 |
| Mar 14, 2024 | 3.9500 | 3.9500 | 3.8100 | 3.8200 | 3.8200 | 27,500 |
| Mar 13, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 4,800 |
| Mar 12, 2024 | 3.9900 | 4.0400 | 3.9300 | 3.9400 | 3.9400 | 36,500 |
| Mar 11, 2024 | 4.0100 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 27,900 |
| Mar 08, 2024 | 3.9200 | 4.1000 | 3.9200 | 4.0500 | 4.0500 | 24,000 |
| Mar 07, 2024 | 3.9500 | 4.0300 | 3.8500 | 4.0000 | 4.0000 | 47,800 |
| Mar 06, 2024 | 3.9100 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 37,400 |
| Mar 05, 2024 | 4.0000 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 46,500 |
| Mar 04, 2024 | 3.9700 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 30,200 |
| Mar 01, 2024 | 4.0000 | 4.1000 | 3.9600 | 4.0700 | 4.0700 | 43,600 |
| Feb 29, 2024 | 3.9900 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 27,500 |
| Feb 28, 2024 | 4.0500 | 4.1100 | 3.9800 | 3.9800 | 3.9800 | 65,300 |
| Feb 27, 2024 | 4.0800 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 23,300 |
| Feb 26, 2024 | 4.1900 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 20,100 |
| Feb 23, 2024 | 4.2200 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 26,900 |
| Feb 22, 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 63,400 |
| Feb 21, 2024 | 4.2300 | 4.2800 | 4.1200 | 4.2400 | 4.2400 | 26,900 |
| Feb 20, 2024 | 4.3100 | 4.3100 | 4.2400 | 4.2500 | 4.2500 | 33,700 |
| Feb 16, 2024 | 4.2800 | 4.3700 | 4.2100 | 4.2800 | 4.2800 | 94,900 |
| Feb 15, 2024 | 4.4000 | 4.4500 | 4.2500 | 4.2700 | 4.2700 | 184,400 |
| Feb 14, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4200 | 4.4200 | 265,600 |
| Feb 13, 2024 | 4.9600 | 4.9600 | 4.2200 | 4.7400 | 4.7400 | 213,800 |
| Feb 12, 2024 | 6.4000 | 6.4000 | 6.2500 | 6.3200 | 6.3200 | 21,500 |
| Feb 09, 2024 | 6.5100 | 6.5400 | 6.4300 | 6.4400 | 6.4400 | 11,000 |
| Feb 08, 2024 | 6.5000 | 6.6300 | 6.5000 | 6.5300 | 6.5300 | 7,100 |
| Feb 07, 2024 | 6.5400 | 6.5400 | 6.4200 | 6.4400 | 6.4400 | 5,400 |
| Feb 06, 2024 | 6.4300 | 6.6900 | 6.4000 | 6.4000 | 6.4000 | 11,000 |
| Feb 05, 2024 | 6.5700 | 6.5700 | 6.3500 | 6.3800 | 6.3800 | 20,200 |
| Feb 02, 2024 | 6.5300 | 6.6400 | 6.4100 | 6.5500 | 6.5500 | 19,600 |
| Feb 01, 2024 | 7.0200 | 7.0200 | 6.5500 | 6.5900 | 6.5900 | 10,300 |
| Jan 31, 2024 | 6.8900 | 6.9500 | 6.5900 | 6.5900 | 6.5900 | 22,600 |
| Jan 30, 2024 | 6.6900 | 6.8900 | 6.6900 | 6.7500 | 6.7500 | 10,600 |
| Jan 30, 2024 | 0.053 Dividend | |||||
| Jan 29, 2024 | 6.9900 | 6.9900 | 6.6500 | 6.7100 | 6.6570 | 19,100 |
| Jan 26, 2024 | 6.7000 | 6.8400 | 6.7000 | 6.7200 | 6.6669 | 16,300 |
| Jan 25, 2024 | 6.8900 | 6.9300 | 6.6700 | 6.6900 | 6.6372 | 22,600 |
| Jan 24, 2024 | 6.8200 | 6.9300 | 6.6500 | 6.6500 | 6.5975 | 24,500 |
| Jan 23, 2024 | 6.5500 | 6.6700 | 6.5500 | 6.6500 | 6.5975 | 10,300 |
| Jan 22, 2024 | 6.3300 | 6.6300 | 6.2800 | 6.4900 | 6.4387 | 11,300 |
| Jan 19, 2024 | 6.1600 | 6.4200 | 6.1200 | 6.3100 | 6.2602 | 22,500 |
| Jan 18, 2024 | 6.4000 | 6.4000 | 6.1100 | 6.1100 | 6.0617 | 45,900 |
| Jan 17, 2024 | 6.4600 | 6.5200 | 6.3200 | 6.3400 | 6.2899 | 19,900 |
| Jan 16, 2024 | 6.9200 | 6.9200 | 6.4800 | 6.5400 | 6.4883 | 27,200 |
| Jan 15, 2024 | 6.7600 | 6.8700 | 6.6600 | 6.8700 | 6.8157 | 44,200 |
| Jan 12, 2024 | 6.8900 | 6.9000 | 6.7300 | 6.7900 | 6.7364 | 26,000 |
| Jan 11, 2024 | 7.2500 | 7.2500 | 6.8000 | 6.8000 | 6.7463 | 62,400 |
| Jan 10, 2024 | 7.0200 | 7.2700 | 6.9600 | 7.0200 | 6.9646 | 15,900 |
| Jan 09, 2024 | 7.4800 | 7.4800 | 7.1000 | 7.1700 | 7.1134 | 25,200 |
| Jan 08, 2024 | 7.3500 | 7.7100 | 7.1900 | 7.4300 | 7.3713 | 79,900 |
| Jan 05, 2024 | 6.8400 | 7.4400 | 6.7800 | 7.3500 | 7.2919 | 131,000 |
| Jan 04, 2024 | 6.8800 | 6.8800 | 6.5800 | 6.7000 | 6.6471 | 34,500 |
| Jan 03, 2024 | 6.2000 | 6.8500 | 6.2000 | 6.5800 | 6.5280 | 61,700 |
| Jan 02, 2024 | 6.1500 | 6.2600 | 6.0000 | 6.2600 | 6.2106 | 31,500 |
| Dec 29, 2023 | 6.2000 | 6.2000 | 6.0400 | 6.1500 | 6.1014 | 19,700 |
| Dec 28, 2023 | 5.9500 | 6.2000 | 5.8800 | 6.1000 | 6.0518 | 33,600 |
| Dec 28, 2023 | 0.053 Dividend | |||||
| Dec 27, 2023 | 5.9000 | 5.9500 | 5.8100 | 5.9400 | 5.8405 | 71,400 |
| Dec 22, 2023 | 5.9300 | 5.9500 | 5.8200 | 5.8500 | 5.7520 | 53,200 |
| Dec 21, 2023 | 5.9400 | 5.9500 | 5.8500 | 5.8800 | 5.7815 | 29,900 |
| Dec 20, 2023 | 5.9400 | 5.9500 | 5.8100 | 5.8100 | 5.7127 | 47,800 |
| Dec 19, 2023 | 6.0700 | 6.0700 | 5.8000 | 5.9400 | 5.8405 | 32,700 |
| Dec 18, 2023 | 6.0000 | 6.1400 | 5.8000 | 5.8600 | 5.7618 | 24,800 |
| Dec 15, 2023 | 6.7900 | 6.7900 | 5.9300 | 6.0200 | 5.9192 | 68,100 |
| Dec 14, 2023 | 5.9600 | 6.6700 | 5.9600 | 6.5800 | 6.4698 | 86,400 |
| Dec 13, 2023 | 5.6900 | 5.9900 | 5.5500 | 5.9700 | 5.8700 | 49,300 |
| Dec 12, 2023 | 5.7200 | 5.7200 | 5.5300 | 5.5300 | 5.4374 | 29,900 |
| Dec 11, 2023 | 5.7600 | 5.8500 | 5.6800 | 5.7600 | 5.6635 | 49,400 |
| Dec 08, 2023 | 5.9800 | 5.9800 | 5.7700 | 5.8000 | 5.7028 | 24,900 |
| Dec 07, 2023 | 5.9600 | 6.0600 | 5.8400 | 5.8800 | 5.7815 | 13,200 |
| Dec 06, 2023 | 5.9300 | 6.1000 | 5.9300 | 6.0000 | 5.8995 | 23,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.