Yellow Pages Limited (Y.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:55AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 822 |
| Apr 24, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,200 |
| Apr 23, 2024 | 9.66 | 9.75 | 9.66 | 9.70 | 9.70 | 300 |
| Apr 22, 2024 | 9.70 | 9.75 | 9.69 | 9.74 | 9.74 | 3,200 |
| Apr 19, 2024 | 9.75 | 9.75 | 9.65 | 9.74 | 9.74 | 1,400 |
| Apr 18, 2024 | 9.65 | 9.74 | 9.65 | 9.65 | 9.65 | 1,100 |
| Apr 17, 2024 | 9.65 | 9.74 | 9.60 | 9.74 | 9.74 | 4,100 |
| Apr 16, 2024 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | 2,200 |
| Apr 15, 2024 | 9.70 | 9.74 | 9.69 | 9.74 | 9.74 | 800 |
| Apr 12, 2024 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 1,800 |
| Apr 11, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 5,400 |
| Apr 10, 2024 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | 5,000 |
| Apr 09, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| Apr 08, 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.89 | 3,300 |
| Apr 05, 2024 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 200 |
| Apr 04, 2024 | 9.86 | 9.90 | 9.83 | 9.90 | 9.90 | 6,000 |
| Apr 03, 2024 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 400 |
| Apr 02, 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 200 |
| Apr 01, 2024 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | 1,000 |
| Mar 28, 2024 | 10.50 | 10.50 | 9.86 | 9.86 | 9.86 | 400 |
| Mar 27, 2024 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 2,400 |
| Mar 26, 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.87 | 1,000 |
| Mar 25, 2024 | 9.88 | 9.90 | 9.81 | 9.90 | 9.90 | 2,300 |
| Mar 22, 2024 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 14,600 |
| Mar 21, 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 3,800 |
| Mar 20, 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 2,300 |
| Mar 19, 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 1,700 |
| Mar 18, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 5,000 |
| Mar 15, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 1,600 |
| Mar 14, 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 3,300 |
| Mar 13, 2024 | 10.00 | 10.07 | 9.94 | 9.95 | 9.95 | 2,400 |
| Mar 12, 2024 | 10.25 | 10.25 | 10.01 | 10.17 | 10.17 | 900 |
| Mar 11, 2024 | 10.01 | 10.15 | 10.01 | 10.15 | 10.15 | 3,900 |
| Mar 08, 2024 | 10.19 | 10.20 | 10.00 | 10.06 | 10.06 | 1,900 |
| Mar 07, 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | 1,600 |
| Mar 06, 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | 3,000 |
| Mar 05, 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | 1,300 |
| Mar 04, 2024 | 10.18 | 10.25 | 10.07 | 10.25 | 10.25 | 4,400 |
| Mar 01, 2024 | 10.20 | 10.20 | 10.11 | 10.17 | 10.17 | 1,200 |
| Feb 29, 2024 | 10.34 | 10.34 | 10.13 | 10.20 | 10.20 | 2,900 |
| Feb 28, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 7,800 |
| Feb 27, 2024 | 10.29 | 10.35 | 10.23 | 10.29 | 10.29 | 53,300 |
| Feb 26, 2024 | 10.01 | 10.32 | 10.01 | 10.15 | 10.15 | 2,200 |
| Feb 26, 2024 | 0.25 Dividend | |||||
| Feb 23, 2024 | 10.50 | 10.62 | 10.42 | 10.50 | 10.25 | 12,100 |
| Feb 22, 2024 | 10.88 | 10.88 | 10.46 | 10.50 | 10.25 | 14,100 |
| Feb 21, 2024 | 10.41 | 10.50 | 10.37 | 10.50 | 10.25 | 3,500 |
| Feb 20, 2024 | 10.99 | 10.99 | 10.28 | 10.39 | 10.14 | 4,700 |
| Feb 16, 2024 | 10.48 | 10.49 | 10.21 | 10.28 | 10.04 | 6,500 |
| Feb 15, 2024 | 10.53 | 10.53 | 10.15 | 10.33 | 10.08 | 15,200 |
| Feb 14, 2024 | 10.00 | 10.86 | 9.90 | 10.53 | 10.28 | 31,400 |
| Feb 13, 2024 | 9.86 | 9.86 | 9.82 | 9.85 | 9.62 | 2,200 |
| Feb 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 2,000 |
| Feb 09, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.66 | 1,400 |
| Feb 08, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | - |
| Feb 07, 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.62 | 1,600 |
| Feb 06, 2024 | 9.87 | 9.90 | 9.80 | 9.81 | 9.58 | 11,800 |
| Feb 05, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.66 | 900 |
| Feb 02, 2024 | 10.00 | 10.00 | 9.92 | 9.92 | 9.68 | 12,000 |
| Feb 01, 2024 | 10.04 | 10.06 | 9.98 | 9.98 | 9.74 | 9,300 |
| Jan 31, 2024 | 10.26 | 10.26 | 10.03 | 10.03 | 9.79 | 28,400 |
| Jan 30, 2024 | 10.45 | 10.56 | 10.25 | 10.26 | 10.02 | 18,000 |
| Jan 29, 2024 | 10.56 | 10.57 | 10.50 | 10.55 | 10.30 | 3,100 |
| Jan 26, 2024 | 10.57 | 10.57 | 10.50 | 10.50 | 10.25 | 1,000 |
| Jan 25, 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 10.30 | 15,800 |
| Jan 24, 2024 | 10.80 | 10.86 | 10.73 | 10.73 | 10.47 | 4,500 |
| Jan 23, 2024 | 10.95 | 11.00 | 10.80 | 10.80 | 10.54 | 1,200 |
| Jan 22, 2024 | 10.87 | 10.87 | 10.74 | 10.75 | 10.49 | 1,900 |
| Jan 19, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.64 | 3,400 |
| Jan 18, 2024 | 11.05 | 11.05 | 10.88 | 10.95 | 10.69 | 4,400 |
| Jan 17, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 10.78 | 1,000 |
| Jan 16, 2024 | 11.33 | 11.33 | 11.08 | 11.11 | 10.85 | 2,000 |
| Jan 15, 2024 | 11.29 | 11.29 | 11.08 | 11.10 | 10.84 | 800 |
| Jan 12, 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 10.97 | 500 |
| Jan 11, 2024 | 11.50 | 11.50 | 11.22 | 11.22 | 10.95 | 3,000 |
| Jan 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.24 | 100 |
| Jan 09, 2024 | 11.72 | 11.72 | 11.61 | 11.61 | 11.33 | 600 |
| Jan 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.44 | 200 |
| Jan 05, 2024 | 11.85 | 11.85 | 11.67 | 11.67 | 11.39 | 1,200 |
| Jan 04, 2024 | 11.99 | 11.99 | 11.50 | 11.80 | 11.52 | 5,600 |
| Jan 03, 2024 | 11.86 | 12.08 | 11.86 | 11.92 | 11.64 | 1,600 |
| Jan 02, 2024 | 11.29 | 11.71 | 11.29 | 11.71 | 11.43 | 800 |
| Dec 29, 2023 | 11.39 | 11.39 | 11.23 | 11.27 | 11.00 | 1,800 |
| Dec 28, 2023 | 10.91 | 11.15 | 10.91 | 11.15 | 10.88 | 3,600 |
| Dec 27, 2023 | 11.33 | 11.37 | 10.75 | 10.75 | 10.49 | 6,300 |
| Dec 22, 2023 | 10.96 | 11.05 | 10.96 | 11.05 | 10.79 | 2,000 |
| Dec 21, 2023 | 11.09 | 11.09 | 11.05 | 11.05 | 10.79 | 1,500 |
| Dec 20, 2023 | 11.36 | 11.36 | 11.22 | 11.22 | 10.95 | 900 |
| Dec 19, 2023 | 11.40 | 11.49 | 11.20 | 11.49 | 11.22 | 2,600 |
| Dec 18, 2023 | 11.21 | 11.35 | 11.21 | 11.35 | 11.08 | 4,300 |
| Dec 15, 2023 | 11.01 | 11.08 | 11.01 | 11.08 | 10.82 | 1,200 |
| Dec 14, 2023 | 10.96 | 11.19 | 10.96 | 11.15 | 10.88 | 700 |
| Dec 13, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.70 | 1,100 |
| Dec 12, 2023 | 11.04 | 11.05 | 10.95 | 10.95 | 10.69 | 13,600 |
| Dec 11, 2023 | 10.80 | 11.18 | 10.80 | 11.18 | 10.91 | 3,600 |
| Dec 08, 2023 | 10.99 | 10.99 | 10.80 | 10.80 | 10.54 | 400 |
| Dec 07, 2023 | 10.81 | 10.81 | 10.80 | 10.80 | 10.54 | 1,800 |
| Dec 06, 2023 | 11.01 | 11.02 | 10.80 | 10.80 | 10.54 | 3,600 |
| Dec 05, 2023 | 11.03 | 11.08 | 11.00 | 11.00 | 10.74 | 2,900 |
| Dec 04, 2023 | 11.06 | 11.10 | 11.03 | 11.03 | 10.77 | 400 |
| *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.