Advertisement
U.S. markets open in 2 hours 1 minute
S&P Futures
4,570.75 -6.00 (-0.13%) Dow Futures
36,030.00 +20.00 (+0.06%) Nasdaq Futures
15,936.50 -49.00 (-0.31%) Russell 2000 Futures
1,811.20 -1.00 (-0.06%) Crude Oil
76.17 +0.21 (+0.28%) Gold
2,057.30 +0.10 (+0.00%)
TD revenu mondial-FVI (0P0001BL5B)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Nov 29, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Nov 28, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Nov 27, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Nov 24, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Nov 22, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Nov 21, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov 20, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 17, 2023 | - | - | - | - | - | - |
| Nov 16, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 15, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 14, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 13, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 10, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 09, 2023 | - | - | - | - | - | - |
| Nov 08, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Nov 07, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Nov 06, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Nov 03, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 02, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 01, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 31, 2023 | - | - | - | - | - | - |
| Oct 30, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 27, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Oct 26, 2023 | - | - | - | - | - | - |
| Oct 25, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 24, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 23, 2023 | - | - | - | - | - | - |
| Oct 20, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Oct 19, 2023 | - | - | - | - | - | - |
| Oct 18, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 17, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Oct 16, 2023 | - | - | - | - | - | - |
| Oct 13, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Oct 12, 2023 | - | - | - | - | - | - |
| Oct 11, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 10, 2023 | - | - | - | - | - | - |
| Oct 09, 2023 | - | - | - | - | - | - |
| Oct 06, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Oct 05, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Oct 04, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 03, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 02, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sep 29, 2023 | - | - | - | - | - | - |
| Sep 28, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 27, 2023 | - | - | - | - | - | - |
| Sep 26, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 25, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 22, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Sep 21, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 20, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 19, 2023 | - | - | - | - | - | - |
| Sep 18, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 15, 2023 | - | - | - | - | - | - |
| Sep 14, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Sep 13, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Sep 12, 2023 | - | - | - | - | - | - |
| Sep 11, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Sep 08, 2023 | - | - | - | - | - | - |
| Sep 07, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 06, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sep 05, 2023 | - | - | - | - | - | - |
| Sep 01, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 31, 2023 | - | - | - | - | - | - |
| Aug 30, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Aug 29, 2023 | - | - | - | - | - | - |
| Aug 28, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 25, 2023 | - | - | - | - | - | - |
| Aug 24, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 23, 2023 | - | - | - | - | - | - |
| Aug 22, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 21, 2023 | - | - | - | - | - | - |
| Aug 18, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 17, 2023 | - | - | - | - | - | - |
| Aug 16, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 15, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 14, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Aug 11, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Aug 08, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Aug 03, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Jul 27, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jul 26, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jul 25, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jul 24, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jul 21, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jul 20, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jul 19, 2023 | - | - | - | - | - | - |
| Jul 18, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jul 17, 2023 | - | - | - | - | - | - |
| Jul 14, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Jul 13, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Jul 12, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.