Canada markets open in 6 hours 36 minutes

1789 Growth and Income P (PSEPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.01-0.22 (-1.28%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.0117.0117.0117.0117.01-
Apr 29, 202417.2317.2317.2317.2317.23-
Apr 26, 202417.1617.1617.1617.1617.16-
Apr 25, 202417.1617.1617.1617.1617.16-
Apr 24, 202417.1817.1817.1817.1817.18-
Apr 23, 202417.1517.1517.1517.1517.15-
Apr 22, 202417.1317.1317.1317.1317.13-
Apr 19, 202417.0617.0617.0617.0617.06-
Apr 18, 202416.9216.9216.9216.9216.92-
Apr 17, 202416.8516.8516.8516.8516.85-
Apr 16, 202416.8216.8216.8216.8216.82-
Apr 15, 202416.8516.8516.8516.8516.85-
Apr 12, 202416.9216.9216.9216.9216.92-
Apr 11, 202417.1317.1317.1317.1317.13-
Apr 10, 202417.1417.1417.1417.1417.14-
Apr 09, 202417.4017.4017.4017.4017.40-
Apr 08, 202417.4117.4117.4117.4117.41-
Apr 05, 202417.4017.4017.4017.4017.40-
Apr 04, 202417.3717.3717.3717.3717.37-
Apr 03, 202417.4517.4517.4517.4517.45-
Apr 02, 202417.4717.4717.4717.4717.47-
Apr 01, 202417.5617.5617.5617.5617.56-
Mar 28, 202417.6917.6917.6917.6917.69-
Mar 27, 202417.7017.7017.7017.7017.70-
Mar 26, 202417.4617.4617.4617.4617.46-
Mar 25, 202417.4917.4917.4917.4917.49-
Mar 22, 202417.5317.5317.5317.5317.53-
Mar 21, 202417.6317.6317.6317.6317.63-
Mar 20, 202417.4717.4717.4717.4717.47-
Mar 19, 202417.3217.3217.3217.3217.32-
Mar 18, 202417.2317.2317.2317.2317.23-
Mar 15, 202417.1817.1817.1817.1817.18-
Mar 14, 202417.1417.1417.1417.1417.14-
Mar 13, 202417.2617.2617.2617.2617.26-
Mar 12, 202417.1717.1717.1717.1717.17-
Mar 11, 202417.1717.1717.1717.1717.17-
Mar 08, 202417.0917.0917.0917.0917.09-
Mar 07, 202417.0817.0817.0817.0817.08-
Mar 06, 202416.9916.9916.9916.9916.99-
Mar 05, 202416.9316.9316.9316.9316.93-
Mar 04, 202416.9916.9916.9916.9916.99-
Mar 01, 202416.9216.9216.9216.9216.92-
Feb 29, 202416.9316.9316.9316.9316.93-
Feb 28, 202416.8416.8416.8416.8416.84-
Feb 27, 202416.8316.8316.8316.8316.83-
Feb 26, 202416.7816.7816.7816.7816.78-
Feb 23, 202416.8316.8316.8316.8316.83-
Feb 22, 202416.7816.7816.7816.7816.78-
Feb 21, 202416.7616.7616.7616.7616.76-
Feb 20, 202416.6916.6916.6916.6916.69-
Feb 16, 202416.7416.7416.7416.7416.74-
Feb 15, 202416.7516.7516.7516.7516.75-
Feb 14, 202416.5316.5316.5316.5316.53-
Feb 13, 202416.3716.3716.3716.3716.37-
Feb 12, 202416.5416.5416.5416.5416.54-
Feb 09, 202416.4016.4016.4016.4016.40-
Feb 08, 202416.4216.4216.4216.4216.42-
Feb 07, 202416.4216.4216.4216.4216.42-
Feb 06, 202416.3816.3816.3816.3816.38-
Feb 05, 202416.2916.2916.2916.2916.29-
Feb 02, 202416.4416.4416.4416.4416.44-
Feb 01, 202416.5016.5016.5016.5016.50-
Jan 31, 202416.3616.3616.3616.3616.36-
Jan 30, 202416.5016.5016.5016.5016.50-
Jan 29, 202416.4216.4216.4216.4216.42-
Jan 26, 202416.3816.3816.3816.3816.38-
Jan 25, 202416.3316.3316.3316.3316.33-
Jan 24, 202416.2016.2016.2016.2016.20-
Jan 23, 202416.2716.2716.2716.2716.27-
Jan 22, 202416.3116.3116.3116.3116.31-
Jan 19, 202416.2416.2416.2416.2416.24-
Jan 18, 202416.2216.2216.2216.2216.22-
Jan 17, 202416.2116.2116.2116.2116.21-
Jan 16, 202416.2716.2716.2716.2716.27-
Jan 12, 202416.3616.3616.3616.3616.36-
Jan 11, 202416.3516.3516.3516.3516.35-
Jan 10, 202416.4016.4016.4016.4016.40-
Jan 09, 202416.3316.3316.3316.3316.33-
Jan 08, 202416.4216.4216.4216.4216.42-
Jan 05, 202416.3316.3316.3316.3316.33-
Jan 04, 202416.3016.3016.3016.3016.30-
Jan 03, 202416.3016.3016.3016.3016.30-
Jan 02, 202416.4916.4916.4916.4916.49-
Dec 29, 202316.4816.4816.4816.4816.48-
Dec 28, 202316.5016.5016.5016.5016.50-
Dec 28, 20230.113 Dividend
Dec 28, 20230.241 Capital Gain
Dec 27, 202316.8416.8416.8416.8416.49-
Dec 26, 202316.8016.8016.8016.8016.45-
Dec 22, 202316.7416.7416.7416.7416.39-
Dec 21, 202316.7116.7116.7116.7116.36-
Dec 20, 202316.6216.6216.6216.6216.27-
Dec 19, 202316.7716.7716.7716.7716.42-
Dec 18, 202316.6716.6716.6716.6716.32-
Dec 15, 202316.6316.6316.6316.6316.28-
Dec 14, 202316.7016.7016.7016.7016.35-
Dec 13, 202316.6316.6316.6316.6316.28-
Dec 12, 202316.4016.4016.4016.4016.06-
Dec 11, 202316.4316.4316.4316.4316.08-
Dec 08, 202316.3316.3316.3316.3315.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...