Toronto - Delayed Quote • CAD
Canadian General Investments, Limited (CGI.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 37.80 | 10,500 |
Apr 22, 2024 | 36.50 | 37.39 | 36.50 | 37.24 | 37.24 | 3,800 |
Apr 19, 2024 | 37.03 | 37.03 | 36.54 | 36.85 | 36.85 | 2,300 |
Apr 18, 2024 | 37.09 | 37.09 | 36.21 | 37.09 | 37.09 | 2,100 |
Apr 17, 2024 | 36.72 | 37.01 | 36.60 | 36.60 | 36.60 | 4,200 |
Apr 16, 2024 | 37.75 | 37.75 | 36.90 | 36.90 | 36.90 | 3,200 |
Apr 15, 2024 | 38.44 | 38.45 | 37.40 | 37.57 | 37.57 | 4,700 |
Apr 12, 2024 | 37.67 | 38.50 | 37.18 | 38.24 | 38.24 | 15,200 |
Apr 11, 2024 | 36.90 | 37.67 | 36.90 | 37.67 | 37.67 | 11,900 |
Apr 10, 2024 | 36.70 | 36.89 | 36.67 | 36.89 | 36.89 | 3,200 |
Apr 9, 2024 | 36.72 | 37.00 | 36.52 | 36.70 | 36.70 | 15,300 |
Apr 8, 2024 | 36.82 | 37.21 | 36.80 | 36.82 | 36.82 | 7,100 |
Apr 5, 2024 | 36.60 | 37.17 | 36.60 | 37.17 | 37.17 | 2,400 |
Apr 4, 2024 | 37.01 | 37.20 | 36.75 | 36.79 | 36.79 | 6,200 |
Apr 3, 2024 | 36.99 | 37.16 | 36.82 | 36.93 | 36.93 | 8,900 |
Apr 2, 2024 | 37.20 | 37.25 | 36.55 | 36.91 | 36.91 | 9,400 |
Apr 1, 2024 | 37.29 | 37.29 | 36.90 | 37.20 | 37.20 | 2,500 |
Mar 28, 2024 | 38.10 | 38.15 | 37.65 | 37.69 | 37.69 | 3,600 |
Mar 27, 2024 | 37.86 | 37.92 | 36.74 | 37.92 | 37.92 | 4,000 |
Mar 26, 2024 | 36.62 | 38.25 | 36.61 | 37.79 | 37.79 | 5,100 |
Mar 25, 2024 | 36.72 | 37.38 | 36.72 | 37.25 | 37.25 | 1,000 |
Mar 22, 2024 | 36.65 | 37.19 | 36.65 | 37.19 | 37.19 | 1,000 |
Mar 21, 2024 | 36.27 | 37.22 | 36.27 | 37.22 | 37.22 | 5,400 |
Mar 20, 2024 | 35.62 | 36.10 | 35.62 | 35.98 | 35.98 | 5,200 |
Mar 19, 2024 | 36.10 | 36.20 | 35.51 | 35.82 | 35.82 | 20,800 |
Mar 18, 2024 | 36.25 | 36.25 | 36.01 | 36.01 | 36.01 | 2,500 |
Mar 15, 2024 | 35.86 | 36.30 | 35.75 | 35.76 | 35.76 | 13,700 |
Mar 14, 2024 | 36.26 | 36.51 | 35.85 | 35.86 | 35.86 | 4,800 |
Mar 13, 2024 | 36.32 | 36.32 | 35.79 | 36.01 | 36.01 | 8,500 |
Mar 12, 2024 | 36.21 | 36.59 | 36.21 | 36.31 | 36.31 | 2,900 |
Mar 11, 2024 | 36.12 | 36.65 | 35.79 | 36.30 | 36.30 | 10,000 |
Mar 8, 2024 | 36.75 | 36.75 | 36.31 | 36.36 | 36.36 | 1,400 |
Mar 7, 2024 | 36.42 | 36.90 | 36.42 | 36.85 | 36.85 | 1,400 |
Mar 6, 2024 | 36.42 | 36.68 | 36.27 | 36.42 | 36.42 | 8,900 |
Mar 5, 2024 | 36.64 | 36.64 | 36.40 | 36.44 | 36.44 | 3,500 |
Mar 4, 2024 | 36.55 | 36.84 | 36.55 | 36.80 | 36.80 | 4,400 |
Mar 1, 2024 | 36.76 | 37.01 | 36.52 | 36.78 | 36.78 | 3,700 |
Feb 29, 2024 | 36.50 | 36.99 | 36.50 | 36.91 | 36.91 | 7,700 |
Feb 28, 2024 | 0.25 Dividend | |||||
Feb 28, 2024 | 36.62 | 36.85 | 36.58 | 36.74 | 36.74 | 5,800 |
Feb 27, 2024 | 36.69 | 37.22 | 36.68 | 37.22 | 36.97 | 8,600 |
Feb 26, 2024 | 36.57 | 36.76 | 36.57 | 36.73 | 36.48 | 3,300 |
Feb 23, 2024 | 36.44 | 36.80 | 36.44 | 36.75 | 36.50 | 3,900 |
Feb 22, 2024 | 35.99 | 36.75 | 35.51 | 36.69 | 36.44 | 8,000 |
Feb 21, 2024 | 35.60 | 35.60 | 35.50 | 35.60 | 35.36 | 1,300 |
Feb 20, 2024 | 36.10 | 36.10 | 35.57 | 35.74 | 35.50 | 1,000 |
Feb 16, 2024 | 35.78 | 36.99 | 35.78 | 36.23 | 35.99 | 7,300 |
Feb 15, 2024 | 35.69 | 36.50 | 35.69 | 36.04 | 35.80 | 11,300 |
Feb 14, 2024 | 35.61 | 36.00 | 35.61 | 36.00 | 35.76 | 7,200 |
Feb 13, 2024 | 36.96 | 36.96 | 35.12 | 35.20 | 34.96 | 4,300 |
Feb 12, 2024 | 36.25 | 36.40 | 36.00 | 36.02 | 35.78 | 9,200 |
Feb 9, 2024 | 36.24 | 36.25 | 36.24 | 36.25 | 36.01 | 400 |
Feb 8, 2024 | 35.76 | 35.80 | 35.64 | 35.67 | 35.43 | 4,300 |
Feb 7, 2024 | 35.68 | 35.85 | 35.68 | 35.84 | 35.60 | 8,300 |
Feb 6, 2024 | 35.76 | 36.00 | 35.62 | 35.78 | 35.54 | 11,500 |
Feb 5, 2024 | 34.83 | 36.00 | 34.83 | 35.79 | 35.55 | 9,100 |
Feb 2, 2024 | 34.81 | 36.37 | 34.81 | 35.98 | 35.74 | 5,400 |
Feb 1, 2024 | 35.51 | 35.82 | 35.47 | 35.55 | 35.31 | 17,900 |
Jan 31, 2024 | 36.68 | 36.68 | 35.75 | 35.80 | 35.56 | 2,100 |
Jan 30, 2024 | 36.00 | 36.25 | 35.90 | 36.06 | 35.82 | 8,100 |
Jan 29, 2024 | 35.63 | 36.15 | 35.63 | 36.09 | 35.85 | 1,800 |
Jan 26, 2024 | 36.00 | 36.10 | 35.92 | 35.92 | 35.68 | 4,000 |
Jan 25, 2024 | 36.16 | 36.20 | 35.90 | 36.20 | 35.96 | 10,800 |
Jan 24, 2024 | 35.93 | 36.47 | 35.88 | 36.17 | 35.93 | 26,600 |
Jan 23, 2024 | 35.68 | 36.09 | 35.68 | 36.09 | 35.85 | 11,600 |
Jan 22, 2024 | 35.16 | 36.00 | 35.16 | 35.83 | 35.59 | 4,700 |
Jan 19, 2024 | 35.68 | 35.68 | 35.30 | 35.30 | 35.06 | 1,400 |
Jan 18, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.03 | 300 |
Jan 17, 2024 | 35.11 | 35.17 | 34.98 | 35.11 | 34.87 | 5,600 |
Jan 16, 2024 | 35.57 | 35.78 | 35.57 | 35.69 | 35.45 | 2,300 |
Jan 15, 2024 | 35.50 | 35.90 | 35.43 | 35.62 | 35.38 | 2,800 |
Jan 12, 2024 | 35.19 | 35.35 | 35.19 | 35.35 | 35.11 | 1,300 |
Jan 11, 2024 | 34.90 | 35.22 | 34.79 | 35.22 | 34.98 | 1,500 |
Jan 10, 2024 | 34.81 | 35.45 | 34.80 | 35.11 | 34.87 | 2,700 |
Jan 9, 2024 | 34.23 | 34.85 | 34.23 | 34.75 | 34.52 | 8,400 |
Jan 8, 2024 | 34.29 | 34.92 | 34.29 | 34.70 | 34.47 | 13,900 |
Jan 5, 2024 | 34.99 | 35.00 | 34.48 | 34.57 | 34.34 | 8,000 |
Jan 4, 2024 | 34.45 | 34.66 | 34.45 | 34.66 | 34.43 | 2,600 |
Jan 3, 2024 | 34.03 | 34.38 | 34.03 | 34.28 | 34.05 | 1,000 |
Jan 2, 2024 | 34.72 | 34.79 | 34.70 | 34.70 | 34.47 | 2,000 |
Dec 29, 2023 | 34.72 | 34.75 | 34.58 | 34.73 | 34.50 | 700 |
Dec 28, 2023 | 34.52 | 34.87 | 34.52 | 34.81 | 34.58 | 2,600 |
Dec 27, 2023 | 34.95 | 35.00 | 34.72 | 34.72 | 34.49 | 1,500 |
Dec 22, 2023 | 34.98 | 34.98 | 34.56 | 34.64 | 34.41 | 1,400 |
Dec 21, 2023 | 34.41 | 34.45 | 34.41 | 34.44 | 34.21 | 1,200 |
Dec 20, 2023 | 34.40 | 34.68 | 34.11 | 34.11 | 33.88 | 9,400 |
Dec 19, 2023 | 34.75 | 34.75 | 34.34 | 34.44 | 34.21 | 9,200 |
Dec 18, 2023 | 34.50 | 34.50 | 34.35 | 34.45 | 34.22 | 8,800 |
Dec 15, 2023 | 34.76 | 34.76 | 34.27 | 34.27 | 34.04 | 5,400 |
Dec 14, 2023 | 34.83 | 34.99 | 34.68 | 34.99 | 34.75 | 9,900 |
Dec 13, 2023 | 34.10 | 34.42 | 34.10 | 34.20 | 33.97 | 18,100 |
Dec 12, 2023 | 34.06 | 34.06 | 33.82 | 33.97 | 33.74 | 11,500 |
Dec 11, 2023 | 34.20 | 34.20 | 34.00 | 34.06 | 33.83 | 3,800 |
Dec 8, 2023 | 34.36 | 34.36 | 34.23 | 34.30 | 34.07 | 5,600 |
Dec 7, 2023 | 34.35 | 34.35 | 34.25 | 34.30 | 34.07 | 1,500 |
Dec 6, 2023 | 34.85 | 34.90 | 34.20 | 34.35 | 34.12 | 8,600 |
Dec 5, 2023 | 34.25 | 34.58 | 34.25 | 34.58 | 34.35 | 500 |
Dec 4, 2023 | 33.82 | 34.48 | 33.82 | 34.48 | 34.25 | 3,000 |
Dec 1, 2023 | 34.38 | 34.38 | 34.19 | 34.30 | 34.07 | 7,800 |
Nov 30, 2023 | 34.20 | 34.38 | 34.10 | 34.30 | 34.07 | 3,700 |
Nov 29, 2023 | 0.24 Dividend | |||||
Nov 29, 2023 | 34.00 | 34.35 | 34.00 | 34.31 | 34.08 | 14,600 |
Nov 28, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 33.82 | 100 |
Nov 27, 2023 | 34.15 | 34.74 | 34.05 | 34.05 | 33.58 | 14,700 |
Nov 24, 2023 | 34.51 | 34.51 | 34.10 | 34.37 | 33.90 | 1,700 |
Nov 23, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.08 | - |
Nov 22, 2023 | 34.38 | 34.77 | 34.38 | 34.55 | 34.08 | 2,000 |
Nov 21, 2023 | 34.72 | 34.75 | 34.59 | 34.69 | 34.22 | 3,100 |
Nov 20, 2023 | 34.82 | 34.82 | 34.73 | 34.76 | 34.28 | 1,200 |
Nov 17, 2023 | 34.04 | 34.82 | 34.04 | 34.82 | 34.34 | 900 |
Nov 16, 2023 | 34.65 | 34.70 | 34.37 | 34.65 | 34.18 | 5,600 |
Nov 15, 2023 | 34.87 | 35.00 | 34.87 | 34.91 | 34.43 | 8,900 |
Nov 14, 2023 | 34.65 | 34.94 | 34.52 | 34.74 | 34.27 | 1,400 |
Nov 13, 2023 | 34.01 | 34.15 | 34.01 | 34.15 | 33.68 | 1,600 |
Nov 10, 2023 | 33.98 | 34.15 | 33.86 | 33.86 | 33.40 | 1,900 |
Nov 9, 2023 | 33.84 | 34.24 | 33.80 | 33.80 | 33.34 | 4,300 |
Nov 8, 2023 | 33.78 | 34.13 | 33.78 | 34.13 | 33.66 | 200 |
Nov 7, 2023 | 34.49 | 34.49 | 33.82 | 33.83 | 33.37 | 1,100 |
Nov 6, 2023 | 34.10 | 34.42 | 34.10 | 34.39 | 33.92 | 1,100 |
Nov 3, 2023 | 34.18 | 34.18 | 33.87 | 34.00 | 33.54 | 1,600 |
Nov 2, 2023 | 32.99 | 33.80 | 32.99 | 33.80 | 33.34 | 900 |
Nov 1, 2023 | 32.51 | 32.99 | 32.50 | 32.99 | 32.54 | 1,100 |
Oct 31, 2023 | 32.72 | 32.72 | 32.49 | 32.58 | 32.13 | 2,200 |
Oct 30, 2023 | 32.70 | 32.83 | 32.69 | 32.83 | 32.38 | 2,100 |
Oct 27, 2023 | 33.47 | 33.47 | 32.79 | 32.79 | 32.34 | 700 |
Oct 26, 2023 | 33.00 | 33.01 | 32.71 | 32.95 | 32.50 | 3,400 |
Oct 25, 2023 | 33.18 | 33.18 | 33.01 | 33.01 | 32.56 | 1,900 |
Oct 24, 2023 | 33.12 | 33.15 | 33.12 | 33.12 | 32.67 | 400 |
Oct 23, 2023 | 33.08 | 33.36 | 33.07 | 33.36 | 32.90 | 500 |
Oct 20, 2023 | 33.67 | 33.67 | 33.24 | 33.32 | 32.86 | 1,700 |
Oct 19, 2023 | 34.08 | 34.08 | 33.83 | 33.90 | 33.44 | 1,800 |
Oct 18, 2023 | 34.00 | 34.22 | 33.76 | 34.05 | 33.58 | 2,000 |
Oct 17, 2023 | 34.72 | 34.72 | 34.47 | 34.47 | 34.00 | 600 |
Oct 16, 2023 | 34.94 | 34.97 | 34.94 | 34.97 | 34.49 | 500 |
Oct 13, 2023 | 34.91 | 34.92 | 34.89 | 34.92 | 34.44 | 3,800 |
Oct 12, 2023 | 34.95 | 34.95 | 34.69 | 34.91 | 34.43 | 2,700 |
Oct 11, 2023 | 34.54 | 35.05 | 34.54 | 34.98 | 34.50 | 6,700 |
Oct 10, 2023 | 34.53 | 35.16 | 34.53 | 35.13 | 34.65 | 3,200 |
Oct 6, 2023 | 34.04 | 34.50 | 34.01 | 34.47 | 34.00 | 1,200 |
Oct 5, 2023 | 34.72 | 34.74 | 34.33 | 34.41 | 33.94 | 2,500 |
Oct 4, 2023 | 34.41 | 34.64 | 34.40 | 34.64 | 34.17 | 4,200 |
Oct 3, 2023 | 35.01 | 35.01 | 34.40 | 34.61 | 34.14 | 5,900 |
Oct 2, 2023 | 36.72 | 36.72 | 35.17 | 35.17 | 34.69 | 1,600 |
Sep 29, 2023 | 35.22 | 35.74 | 35.22 | 35.63 | 35.14 | 1,900 |
Sep 28, 2023 | 35.47 | 35.53 | 35.47 | 35.53 | 35.04 | 1,100 |
Sep 27, 2023 | 35.15 | 35.29 | 35.10 | 35.29 | 34.81 | 2,400 |
Sep 26, 2023 | 35.21 | 35.21 | 35.15 | 35.15 | 34.67 | 500 |
Sep 25, 2023 | 35.45 | 35.56 | 35.25 | 35.52 | 35.03 | 4,800 |
Sep 22, 2023 | 35.30 | 35.47 | 35.30 | 35.47 | 34.99 | 1,500 |
Sep 21, 2023 | 35.66 | 35.66 | 35.05 | 35.05 | 34.57 | 1,100 |
Sep 20, 2023 | 35.86 | 35.90 | 35.70 | 35.70 | 35.21 | 3,300 |
Sep 19, 2023 | 36.05 | 36.06 | 35.71 | 35.71 | 35.22 | 2,600 |
Sep 18, 2023 | 36.15 | 36.47 | 36.11 | 36.47 | 35.97 | 7,300 |
Sep 15, 2023 | 36.73 | 36.73 | 36.62 | 36.70 | 36.20 | 8,200 |
Sep 14, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 35.99 | 4,800 |
Sep 13, 2023 | 36.57 | 36.57 | 36.15 | 36.36 | 35.86 | 2,200 |
Sep 12, 2023 | 36.11 | 36.31 | 36.11 | 36.31 | 35.81 | 2,600 |
Sep 11, 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 35.77 | 1,800 |
Sep 8, 2023 | 36.15 | 36.25 | 36.08 | 36.08 | 35.59 | 5,500 |
Sep 7, 2023 | 36.39 | 36.39 | 35.65 | 35.65 | 35.16 | 1,300 |
Sep 6, 2023 | 36.31 | 36.31 | 36.14 | 36.15 | 35.66 | 3,300 |
Sep 5, 2023 | 36.75 | 36.75 | 34.60 | 36.50 | 36.00 | 4,300 |
Sep 1, 2023 | 37.10 | 37.10 | 36.80 | 36.80 | 36.30 | 7,200 |
Aug 31, 2023 | 37.40 | 37.40 | 36.80 | 36.80 | 36.30 | 4,800 |
Aug 30, 2023 | 0.24 Dividend | |||||
Aug 30, 2023 | 36.57 | 37.06 | 36.55 | 36.92 | 36.42 | 8,400 |
Aug 29, 2023 | 36.15 | 36.57 | 36.15 | 36.57 | 35.83 | 2,200 |
Aug 28, 2023 | 36.12 | 36.85 | 36.08 | 36.08 | 35.35 | 2,900 |
Aug 25, 2023 | 36.00 | 36.00 | 35.79 | 35.88 | 35.16 | 7,600 |
Aug 24, 2023 | 36.25 | 36.30 | 35.95 | 35.95 | 35.23 | 6,800 |
Aug 23, 2023 | 35.85 | 36.06 | 35.85 | 36.06 | 35.33 | 300 |
Aug 22, 2023 | 35.68 | 35.82 | 35.47 | 35.60 | 34.88 | 3,500 |
Aug 21, 2023 | 35.36 | 35.68 | 35.36 | 35.68 | 34.96 | 1,100 |
Aug 18, 2023 | 35.25 | 35.25 | 35.24 | 35.25 | 34.54 | 4,900 |
Aug 17, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 34.52 | 900 |
Aug 16, 2023 | 35.23 | 35.28 | 35.10 | 35.23 | 34.52 | 3,600 |
Aug 15, 2023 | 35.47 | 35.47 | 35.09 | 35.10 | 34.39 | 2,100 |
Aug 14, 2023 | 35.36 | 35.42 | 35.36 | 35.42 | 34.71 | 300 |
Aug 11, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 34.86 | 100 |
Aug 10, 2023 | 35.36 | 35.85 | 35.36 | 35.58 | 34.86 | 1,100 |
Aug 9, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 34.58 | 100 |
Aug 8, 2023 | 36.40 | 36.40 | 35.36 | 35.36 | 34.65 | 8,100 |
Aug 4, 2023 | 35.85 | 36.13 | 35.85 | 35.85 | 35.13 | 1,200 |
Aug 3, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.27 | 200 |
Aug 2, 2023 | 36.25 | 36.26 | 36.20 | 36.20 | 35.47 | 2,600 |
Aug 1, 2023 | 36.41 | 36.76 | 36.40 | 36.76 | 36.02 | 1,800 |
Jul 31, 2023 | 36.45 | 36.89 | 36.40 | 36.40 | 35.67 | 1,700 |
Jul 28, 2023 | 36.21 | 36.45 | 36.21 | 36.45 | 35.72 | 700 |
Jul 27, 2023 | 36.29 | 36.50 | 36.25 | 36.25 | 35.52 | 4,200 |
Jul 26, 2023 | 36.52 | 36.52 | 36.15 | 36.32 | 35.59 | 1,600 |
Jul 25, 2023 | 36.11 | 36.23 | 36.11 | 36.15 | 35.42 | 5,200 |
Jul 24, 2023 | 35.86 | 35.90 | 35.85 | 35.90 | 35.18 | 1,300 |
Jul 21, 2023 | 35.01 | 36.00 | 35.01 | 36.00 | 35.27 | 5,500 |
Jul 20, 2023 | 36.10 | 36.10 | 35.75 | 35.85 | 35.13 | 2,600 |
Jul 19, 2023 | 35.52 | 36.00 | 35.52 | 35.94 | 35.22 | 3,300 |
Jul 18, 2023 | 35.66 | 35.70 | 35.46 | 35.70 | 34.98 | 3,200 |
Jul 17, 2023 | 34.92 | 35.30 | 34.92 | 35.25 | 34.54 | 1,000 |
Jul 14, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 34.72 | 800 |
Jul 13, 2023 | 35.01 | 35.29 | 35.00 | 35.18 | 34.47 | 1,300 |
Jul 12, 2023 | 35.00 | 35.00 | 34.95 | 34.99 | 34.29 | 3,200 |
Jul 11, 2023 | 34.46 | 34.65 | 34.46 | 34.60 | 33.90 | 3,900 |
Jul 10, 2023 | 34.03 | 34.56 | 34.03 | 34.41 | 33.72 | 3,300 |
Jul 7, 2023 | 33.91 | 34.50 | 33.91 | 34.41 | 33.72 | 3,500 |
Jul 6, 2023 | 34.80 | 34.80 | 34.13 | 34.13 | 33.44 | 7,400 |
Jul 5, 2023 | 34.96 | 35.13 | 34.60 | 34.67 | 33.97 | 3,400 |
Jul 4, 2023 | 34.80 | 35.01 | 34.80 | 34.95 | 34.25 | 3,100 |
Jun 30, 2023 | 34.80 | 34.84 | 34.73 | 34.78 | 34.08 | 3,000 |
Jun 29, 2023 | 33.96 | 34.38 | 33.96 | 34.38 | 33.69 | 400 |
Jun 28, 2023 | 33.96 | 34.20 | 33.96 | 34.20 | 33.51 | 700 |
Jun 27, 2023 | 33.99 | 34.46 | 33.99 | 34.29 | 33.60 | 1,600 |
Jun 26, 2023 | 33.88 | 33.88 | 33.67 | 33.67 | 32.99 | 300 |
Jun 23, 2023 | 33.99 | 33.99 | 33.67 | 33.86 | 33.18 | 1,800 |
Jun 22, 2023 | 34.07 | 34.07 | 33.81 | 33.81 | 33.13 | 300 |
Jun 21, 2023 | 34.42 | 34.45 | 34.33 | 34.33 | 33.64 | 2,200 |
Jun 20, 2023 | 35.00 | 35.00 | 34.61 | 34.61 | 33.91 | 1,400 |
Jun 19, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.39 | 400 |
Jun 16, 2023 | 35.30 | 35.30 | 34.95 | 35.10 | 34.39 | 1,200 |
Jun 15, 2023 | 34.99 | 35.25 | 34.80 | 35.25 | 34.54 | 3,900 |
Jun 14, 2023 | 34.67 | 34.86 | 34.67 | 34.83 | 34.13 | 2,900 |
Jun 13, 2023 | 34.88 | 34.88 | 34.36 | 34.67 | 33.97 | 600 |
Jun 12, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 33.50 | 100 |
Jun 9, 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 33.42 | 100 |
Jun 8, 2023 | 33.92 | 34.30 | 33.92 | 34.30 | 33.61 | 1,000 |
Jun 7, 2023 | 34.70 | 34.70 | 34.24 | 34.25 | 33.56 | 10,900 |
Jun 6, 2023 | 34.40 | 34.71 | 34.40 | 34.70 | 34.00 | 3,100 |
Jun 5, 2023 | 34.20 | 34.50 | 34.20 | 34.36 | 33.67 | 1,500 |
Jun 2, 2023 | 33.71 | 34.20 | 33.71 | 34.20 | 33.51 | 2,600 |
Jun 1, 2023 | 33.30 | 33.67 | 33.30 | 33.35 | 32.68 | 1,700 |
May 31, 2023 | 33.65 | 33.66 | 33.25 | 33.25 | 32.58 | 4,000 |
May 30, 2023 | 0.24 Dividend | |||||
May 30, 2023 | 34.05 | 34.05 | 33.60 | 33.60 | 32.92 | 6,600 |
May 29, 2023 | 33.86 | 34.17 | 33.85 | 34.17 | 33.25 | 1,400 |
May 26, 2023 | 33.55 | 34.05 | 33.55 | 34.04 | 33.12 | 4,900 |
May 25, 2023 | 33.03 | 33.65 | 33.03 | 33.59 | 32.68 | 3,300 |
May 24, 2023 | 33.51 | 33.51 | 33.02 | 33.02 | 32.13 | 1,600 |
May 23, 2023 | 33.81 | 34.01 | 33.81 | 34.00 | 33.08 | 1,500 |
May 19, 2023 | 34.05 | 34.26 | 34.01 | 34.01 | 33.09 | 1,000 |
May 18, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 33.13 | 100 |
May 17, 2023 | 34.07 | 34.12 | 33.93 | 34.08 | 33.16 | 2,400 |
May 16, 2023 | 33.82 | 34.00 | 33.82 | 33.92 | 33.00 | 400 |
May 15, 2023 | 33.76 | 34.14 | 33.76 | 34.14 | 33.22 | 300 |
May 12, 2023 | 34.03 | 34.03 | 34.00 | 34.00 | 33.08 | 500 |
May 11, 2023 | 34.06 | 34.12 | 33.87 | 34.00 | 33.08 | 1,900 |
May 10, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 33.37 | 200 |
May 9, 2023 | 34.62 | 34.62 | 34.20 | 34.25 | 33.32 | 1,100 |
May 8, 2023 | 33.75 | 34.35 | 33.75 | 34.28 | 33.35 | 1,700 |
May 5, 2023 | 33.80 | 34.25 | 33.80 | 34.25 | 33.32 | 5,400 |
May 4, 2023 | 33.40 | 33.61 | 33.28 | 33.55 | 32.64 | 3,800 |
May 3, 2023 | 33.65 | 33.86 | 33.65 | 33.84 | 32.93 | 1,400 |
May 2, 2023 | 33.55 | 33.78 | 33.34 | 33.43 | 32.53 | 3,000 |
May 1, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.84 | 100 |
Apr 28, 2023 | 33.02 | 33.50 | 33.02 | 33.50 | 32.59 | 1,100 |
Apr 27, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.40 | 200 |
Apr 26, 2023 | 33.01 | 33.19 | 33.01 | 33.13 | 32.23 | 5,800 |
Apr 25, 2023 | 33.00 | 33.13 | 33.00 | 33.13 | 32.23 | 700 |
Apr 24, 2023 | 33.38 | 33.69 | 33.36 | 33.42 | 32.52 | 2,200 |
Related Tickers
XTD-PA.TO TDb Split Corp
9.81
-0.41%
IVPG.L Invesco Perpetual Select Trust plc - Global Equity Income Share Portfolio
272.43
+1.28%
URB-A.TO Urbana Corporation
4.6900
-0.21%
HFPC-U.TO Helios Fairfax Partners Corporation
2.4600
0.00%
TGOPY 3i Group plc
18.30
+2.23%
HNE.L Henderson EuroTrust plc
154.10
+0.39%
BRLA.L BlackRock Latin American Investment Trust plc
390.99
+2.09%
MNP.L Martin Currie Global Portfolio Trust plc
369.30
+0.08%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.49
-0.10%
CTPE.L CT Private Equity Trust PLC
455.00
-0.33%