Canada markets open in 2 hours 46 minutes

PIMCO Managed Core Bond Pool ETF (PCOR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.09+0.11 (+0.61%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.0918.0918.0918.0918.091,200
May 02, 202417.9117.9117.9117.9117.91100
May 01, 202417.8817.9617.8617.9617.966,600
Apr 30, 202417.8217.8317.8217.8317.834,000
Apr 29, 202417.9417.9417.9417.9417.942,000
Apr 26, 202417.7417.8817.7417.8717.876,500
Apr 25, 202417.8117.8117.8117.8117.813,000
Apr 24, 202417.8717.8717.8617.8617.866,100
Apr 23, 202417.9017.9517.9017.9517.954,500
Apr 22, 202417.8817.8817.8817.8817.88-
Apr 19, 202417.8617.8717.8617.8717.871,100
Apr 18, 202417.8617.8617.8617.8617.86-
Apr 17, 202417.7717.7717.7717.7717.77-
Apr 16, 202417.8617.8617.8617.8617.86-
Apr 15, 202417.8317.8617.8317.8617.8626,300
Apr 12, 202417.9117.9117.9117.9117.91-
Apr 11, 202417.9117.9117.9117.9117.91-
Apr 10, 202417.9017.9517.8417.9517.9510,900
Apr 09, 202418.1118.1118.1118.1118.11400
Apr 08, 202418.0418.0417.9918.0118.017,700
Apr 05, 202417.9218.0317.9218.0018.002,100
Apr 04, 202418.0318.0318.0318.0318.03-
Apr 03, 202418.0618.0617.9817.9817.984,100
Apr 02, 202417.9917.9917.9917.9917.99-
Apr 01, 202417.9917.9917.9917.9917.99-
Mar 28, 202418.1318.1318.1318.1318.13900
Mar 27, 202417.9618.1717.9618.1718.171,600
Mar 26, 202418.1018.1018.1018.1018.10-
Mar 25, 202418.1018.1018.1018.1018.102,300
Mar 22, 202418.1118.1118.1118.1118.11-
Mar 21, 202418.1118.1118.0818.1118.1114,500
Mar 20, 202418.2218.2218.2218.2218.22-
Mar 20, 20240.149 Dividend
Mar 19, 202418.2218.2218.2218.2218.07500
Mar 18, 202418.1118.1118.1118.1117.96300
Mar 15, 202418.1118.1218.1118.1217.97200
Mar 14, 202418.2118.2118.2118.2118.06-
Mar 13, 202418.0818.2118.0818.2118.06600
Mar 12, 202418.2118.2118.2118.2118.06-
Mar 11, 202418.2418.2418.2418.2418.09-
Mar 08, 202418.2818.2818.2818.2818.13200
Mar 07, 202418.2318.2318.2318.2318.08-
Mar 06, 202418.2518.2518.2418.2418.09700
Mar 05, 202418.2618.2718.2618.2618.118,800
Mar 04, 202418.1318.1518.1018.1317.982,800
Mar 01, 202418.2318.2518.2318.2518.1013,800
Feb 29, 202418.0918.0918.0918.0917.94-
Feb 28, 202418.0418.0418.0418.0417.89-
Feb 27, 202418.1418.1418.0418.0417.893,000
Feb 26, 202418.2318.2317.9917.9917.84200
Feb 23, 202418.1118.1118.0618.0817.933,400
Feb 22, 202418.0318.0418.0218.0217.8717,200
Feb 21, 202418.0418.0418.0418.0417.89-
Feb 20, 202418.0818.0818.0418.0417.89500
Feb 16, 202417.9817.9817.9817.9817.83100
Feb 15, 202418.0218.0218.0218.0217.87600
Feb 14, 202417.9618.0117.9418.0117.862,800
Feb 13, 202418.0318.0317.8517.8517.7013,800
Feb 12, 202418.1918.1918.1918.1918.04800
Feb 09, 202417.9917.9917.9917.9917.84-
Feb 08, 202418.0618.0618.0618.0617.916,000
Feb 07, 202418.2218.2218.1318.1317.985,600
Feb 06, 202418.1118.1118.1118.1117.96200
Feb 05, 202418.0318.0318.0218.0217.872,900
Feb 02, 202418.0818.1218.0718.0917.9426,000
Feb 01, 202418.2618.3418.2618.3218.1711,000
Jan 31, 202418.2618.2618.2618.2618.11600
Jan 30, 202418.0818.1118.0818.0817.931,500
Jan 29, 202418.0018.0018.0018.0017.85-
Jan 26, 202418.0018.0018.0018.0017.85100
Jan 25, 202417.9617.9617.9617.9617.81-
Jan 24, 202417.9817.9817.9817.9817.83-
Jan 23, 202418.0318.0318.0318.0317.88-
Jan 22, 202417.9517.9517.9517.9517.80-
Jan 19, 202418.0018.0018.0018.0017.85400
Jan 18, 202418.0418.0418.0418.0417.89200
Jan 17, 202418.0618.0618.0618.0617.91-
Jan 16, 202418.1418.1518.0518.0717.9215,500
Jan 15, 202418.1618.3018.0818.2018.057,500
Jan 12, 202418.1518.1518.1518.1518.00-
Jan 11, 202418.1018.2018.1018.2018.0510,600
Jan 10, 202418.0218.0218.0218.0217.87400
Jan 09, 202418.0518.0518.0518.0517.90100
Jan 08, 202418.0718.1318.0718.1317.9820,200
Jan 05, 202418.0418.0418.0418.0417.89900
Jan 04, 202418.0418.0518.0418.0517.904,200
Jan 03, 202418.0618.0618.0618.0617.91-
Jan 02, 202418.0518.0518.0518.0517.90400
Dec 29, 202318.1918.1918.1918.1918.04100
Dec 28, 202318.2018.2018.2018.2018.05800
Dec 27, 202318.2518.2518.2518.2518.102,300
Dec 22, 202318.2118.2118.1718.1918.046,600
Dec 22, 20230.238 Dividend
Dec 21, 202318.4418.4418.4418.4418.051,000
Dec 20, 202318.3218.3218.3218.3217.94-
Dec 19, 202318.3518.3718.3518.3717.98200
Dec 18, 202318.3318.3318.3318.3317.95300
Dec 15, 202318.3618.3618.2918.2917.9110,200
Dec 14, 202318.3318.3518.2818.2817.908,000
Dec 13, 202318.2018.3018.2018.3017.926,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...