PIMCO Managed Conservative Bond Pool ETF (PCON.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:10PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Apr 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 100 |
| Apr 24, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 300 |
| Apr 23, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 600 |
| Apr 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Apr 19, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Apr 18, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Apr 17, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Apr 16, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 100 |
| Apr 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Apr 12, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Apr 11, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Apr 10, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 09, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
| Apr 08, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 200 |
| Apr 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 4,000 |
| Apr 04, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| Apr 03, 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 18.31 | 11,200 |
| Apr 02, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Apr 01, 2024 | 18.19 | 18.22 | 18.16 | 18.22 | 18.22 | 1,100 |
| Mar 28, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Mar 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Mar 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 25, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| Mar 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Mar 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 20, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| Mar 20, 2024 | 0.065 Dividend | |||||
| Mar 19, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.17 | - |
| Mar 18, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| Mar 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| Mar 14, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.19 | - |
| Mar 13, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | - |
| Mar 12, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | - |
| Mar 11, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.22 | - |
| Mar 08, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.21 | - |
| Mar 07, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | - |
| Mar 06, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.19 | - |
| Mar 05, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 600 |
| Mar 04, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | - |
| Mar 01, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | - |
| Feb 29, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | - |
| Feb 28, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | - |
| Feb 27, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | - |
| Feb 26, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | - |
| Feb 23, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | - |
| Feb 22, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 300 |
| Feb 21, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | 1,800 |
| Feb 20, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | - |
| Feb 16, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Feb 15, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Feb 14, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Feb 13, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
| Feb 12, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 7,900 |
| Feb 09, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | - |
| Feb 08, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | - |
| Feb 07, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | - |
| Feb 06, 2024 | 18.13 | 18.13 | 18.12 | 18.12 | 18.06 | 400 |
| Feb 05, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | - |
| Feb 02, 2024 | 18.27 | 18.27 | 18.18 | 18.18 | 18.12 | 1,700 |
| Feb 01, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| Jan 31, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | - |
| Jan 30, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | 1,400 |
| Jan 29, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Jan 26, 2024 | 18.19 | 18.19 | 18.13 | 18.13 | 18.07 | 100 |
| Jan 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Jan 24, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | 500 |
| Jan 23, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - |
| Jan 22, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | - |
| Jan 19, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | - |
| Jan 18, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - |
| Jan 17, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | - |
| Jan 16, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.22 | 100 |
| Jan 15, 2024 | 18.10 | 18.15 | 18.10 | 18.15 | 18.09 | 100 |
| Jan 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
| Jan 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | - |
| Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | - |
| Jan 09, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | - |
| Jan 08, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - |
| Jan 05, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | - |
| Jan 04, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - |
| Jan 03, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
| Jan 02, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| Dec 29, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
| Dec 28, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
| Dec 27, 2023 | 18.26 | 18.26 | 18.10 | 18.10 | 18.04 | 600 |
| Dec 22, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | - |
| Dec 22, 2023 | 0.351 Dividend | |||||
| Dec 21, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.03 | - |
| Dec 20, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.99 | - |
| Dec 19, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | - |
| Dec 18, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 17.97 | - |
| Dec 15, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 17.97 | - |
| Dec 14, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.89 | - |
| Dec 13, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | - |
| Dec 12, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | - |
| Dec 11, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.76 | 200 |
| Dec 08, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | - |
| Dec 07, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.78 | - |
| Dec 06, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | - |
| *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.