Advertisement
Advertisement
Mackenzie croi ptt moy cap amér DN PW (0P0001N8RL.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Sep 20, 2023 | - | - | - | - | - | - |
| Sep 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Sep 18, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Sep 15, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Sep 14, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 13, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Sep 12, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Sep 11, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sep 08, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Sep 07, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Sep 06, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sep 05, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Sep 01, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Aug 31, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Aug 30, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Aug 29, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Aug 28, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Aug 25, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Aug 24, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 23, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 22, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 21, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 18, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Aug 17, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 16, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 15, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Aug 14, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Aug 11, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Aug 10, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Aug 09, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Aug 08, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Aug 04, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Aug 03, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 02, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Aug 01, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jul 31, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 28, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jul 27, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jul 26, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Jul 25, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jul 24, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jul 21, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 20, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jul 19, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 18, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jul 17, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jul 14, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jul 13, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 12, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jul 11, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jul 10, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jul 07, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Jul 06, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jul 05, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Jul 04, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Jun 30, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jun 29, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Jun 28, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jun 27, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Jun 26, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jun 23, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jun 22, 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jun 21, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jun 20, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun 19, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jun 16, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jun 15, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jun 14, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jun 13, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun 12, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Jun 09, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jun 08, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Jun 07, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 06, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jun 05, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 02, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jun 01, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| May 31, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| May 30, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 29, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 26, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| May 25, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| May 24, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| May 23, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| May 19, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| May 18, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 17, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| May 16, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 15, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| May 12, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| May 09, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| May 08, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| May 05, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| May 04, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 03, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| May 02, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
