Toronto - Delayed Quote CAD

International Clean Power Dividend Fund (CLP-UN.TO)

6.08 -0.02 (-0.33%)
At close: April 26 at 3:11 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.14 6.15 6.08 6.08 6.08 18,900
Apr 25, 2024 6.12 6.12 6.10 6.10 6.10 9,200
Apr 24, 2024 6.13 6.15 6.11 6.11 6.11 21,900
Apr 23, 2024 6.13 6.14 6.12 6.13 6.13 16,600
Apr 22, 2024 6.19 6.19 6.14 6.14 6.14 19,600
Apr 19, 2024 6.20 6.20 6.16 6.18 6.18 36,000
Apr 18, 2024 6.21 6.21 6.21 6.21 6.21 -
Apr 17, 2024 6.13 6.22 6.13 6.21 6.21 8,000
Apr 16, 2024 6.22 6.22 6.14 6.14 6.14 29,800
Apr 15, 2024 6.27 6.36 6.23 6.23 6.23 23,000
Apr 12, 2024 6.29 6.29 6.25 6.26 6.26 2,100
Apr 11, 2024 6.33 6.33 6.21 6.26 6.26 9,900
Apr 10, 2024 6.28 6.28 6.25 6.27 6.27 22,300
Apr 9, 2024 6.30 6.31 6.29 6.31 6.31 18,400
Apr 8, 2024 6.24 6.31 6.21 6.31 6.31 1,400
Apr 5, 2024 6.38 6.38 6.26 6.33 6.33 11,800
Apr 4, 2024 6.38 6.38 6.37 6.37 6.37 17,900
Apr 3, 2024 6.38 6.38 6.37 6.38 6.38 15,600
Apr 2, 2024 6.38 6.38 6.37 6.38 6.38 5,600
Apr 1, 2024 6.40 6.41 6.35 6.36 6.36 7,500
Mar 28, 2024 6.40 6.43 6.40 6.42 6.42 23,000
Mar 27, 2024 0.04 Dividend
Mar 27, 2024 6.38 6.40 6.38 6.40 6.40 58,000
Mar 26, 2024 6.36 6.40 6.36 6.38 6.34 7,100
Mar 25, 2024 6.39 6.39 6.36 6.36 6.32 22,100
Mar 22, 2024 6.27 6.39 6.27 6.39 6.35 8,500
Mar 21, 2024 6.40 6.41 6.34 6.34 6.30 41,500
Mar 20, 2024 6.40 6.41 6.40 6.40 6.36 11,300
Mar 19, 2024 6.40 6.40 6.40 6.40 6.36 6,800
Mar 18, 2024 6.40 6.40 6.40 6.40 6.36 10,700
Mar 15, 2024 6.35 6.42 6.35 6.40 6.36 20,700
Mar 14, 2024 6.40 6.40 6.35 6.35 6.31 23,200
Mar 13, 2024 6.38 6.40 6.38 6.40 6.36 24,300
Mar 12, 2024 6.32 6.36 6.32 6.36 6.32 31,600
Mar 11, 2024 6.38 6.38 6.32 6.32 6.28 18,200
Mar 8, 2024 6.34 6.38 6.29 6.30 6.26 42,300
Mar 7, 2024 6.34 6.34 6.30 6.30 6.26 14,600
Mar 6, 2024 6.29 6.35 6.29 6.34 6.30 16,400
Mar 5, 2024 6.21 6.21 6.19 6.19 6.15 5,300
Mar 4, 2024 6.18 6.21 6.18 6.21 6.17 18,300
Mar 1, 2024 6.20 6.26 6.18 6.19 6.15 8,000
Feb 29, 2024 6.22 6.25 6.19 6.19 6.15 24,000
Feb 28, 2024 0.04 Dividend
Feb 28, 2024 6.29 6.34 6.17 6.18 6.14 18,600
Feb 27, 2024 6.32 6.32 6.23 6.25 6.17 27,000
Feb 26, 2024 6.36 6.39 6.31 6.31 6.23 14,400
Feb 23, 2024 6.33 6.36 6.33 6.36 6.28 17,100
Feb 22, 2024 6.35 6.35 6.31 6.31 6.23 20,100
Feb 21, 2024 6.25 6.37 6.25 6.37 6.29 69,800
Feb 20, 2024 6.24 6.32 6.24 6.24 6.16 32,300
Feb 16, 2024 6.22 6.32 6.22 6.24 6.16 48,400
Feb 15, 2024 6.24 6.28 6.16 6.28 6.20 17,000
Feb 14, 2024 6.20 6.28 6.17 6.23 6.15 38,500
Feb 13, 2024 6.18 6.25 6.17 6.18 6.10 51,400
Feb 12, 2024 6.08 6.17 6.05 6.07 5.99 33,800
Feb 9, 2024 6.06 6.06 6.01 6.06 5.98 8,700
Feb 8, 2024 6.13 6.13 6.00 6.05 5.97 32,100
Feb 7, 2024 6.15 6.19 6.10 6.13 6.05 16,400
Feb 6, 2024 6.08 6.19 6.08 6.13 6.05 16,300
Feb 5, 2024 6.19 6.19 6.06 6.10 6.02 26,900
Feb 2, 2024 6.18 6.19 6.18 6.19 6.11 19,100
Feb 1, 2024 6.19 6.21 6.18 6.18 6.10 20,400
Jan 31, 2024 6.23 6.25 6.15 6.18 6.10 33,100
Jan 30, 2024 0.04 Dividend
Jan 30, 2024 6.24 6.31 6.23 6.24 6.16 17,200
Jan 29, 2024 6.23 6.27 6.23 6.23 6.11 22,700
Jan 26, 2024 6.21 6.31 6.21 6.23 6.11 29,200
Jan 25, 2024 6.19 6.26 6.19 6.23 6.11 22,300
Jan 24, 2024 6.25 6.30 6.19 6.19 6.07 43,100
Jan 23, 2024 6.25 6.25 6.15 6.18 6.06 29,300
Jan 22, 2024 6.25 6.25 6.24 6.25 6.13 5,100
Jan 19, 2024 6.26 6.36 6.25 6.30 6.17 19,800
Jan 18, 2024 6.30 6.42 6.25 6.34 6.21 12,700
Jan 17, 2024 6.33 6.52 6.25 6.32 6.19 11,400
Jan 16, 2024 6.53 6.53 6.38 6.38 6.25 26,800
Jan 15, 2024 6.55 6.55 6.45 6.45 6.32 23,600
Jan 12, 2024 6.50 6.50 6.43 6.44 6.31 6,100
Jan 11, 2024 6.48 6.61 6.44 6.49 6.36 9,300
Jan 10, 2024 6.46 6.54 6.45 6.53 6.40 11,900
Jan 9, 2024 6.43 6.58 6.43 6.55 6.42 15,200
Jan 8, 2024 6.47 6.47 6.45 6.46 6.33 12,400
Jan 5, 2024 6.55 6.55 6.44 6.49 6.36 3,300
Jan 4, 2024 6.41 6.49 6.38 6.40 6.27 9,800
Jan 3, 2024 6.39 6.40 6.36 6.40 6.27 3,500
Jan 2, 2024 6.40 6.59 6.40 6.58 6.45 3,000
Dec 29, 2023 6.60 6.60 6.48 6.48 6.35 7,700
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 6.49 6.54 6.49 6.54 6.41 400
Dec 27, 2023 6.45 6.58 6.44 6.58 6.41 5,500
Dec 22, 2023 6.50 6.50 6.45 6.46 6.29 9,200
Dec 21, 2023 6.46 6.46 6.39 6.43 6.26 23,200
Dec 20, 2023 6.53 6.59 6.44 6.44 6.27 3,700
Dec 19, 2023 6.43 6.53 6.42 6.53 6.36 8,300
Dec 18, 2023 6.39 6.59 6.37 6.52 6.35 7,200
Dec 15, 2023 6.49 6.51 6.44 6.48 6.31 21,600
Dec 14, 2023 6.60 6.66 6.50 6.56 6.39 18,700
Dec 13, 2023 6.36 6.60 6.29 6.60 6.43 17,100
Dec 12, 2023 6.28 6.37 6.28 6.37 6.20 9,900
Dec 11, 2023 6.28 6.34 6.28 6.30 6.14 13,300
Dec 8, 2023 6.30 6.37 6.30 6.30 6.14 10,500
Dec 7, 2023 6.34 6.34 6.31 6.33 6.16 3,200
Dec 6, 2023 6.22 6.32 6.22 6.28 6.12 60,000
Dec 5, 2023 6.23 6.30 6.21 6.27 6.11 35,700
Dec 4, 2023 6.31 6.34 6.20 6.21 6.05 13,700
Dec 1, 2023 6.21 6.36 6.21 6.36 6.19 5,500
Nov 30, 2023 6.25 6.27 6.18 6.26 6.10 14,300
Nov 29, 2023 0.04 Dividend
Nov 29, 2023 6.32 6.32 6.20 6.30 6.14 10,900
Nov 28, 2023 6.30 6.35 6.19 6.31 6.10 19,700
Nov 27, 2023 6.21 6.36 6.21 6.32 6.11 11,500
Nov 24, 2023 6.36 6.36 6.36 6.36 6.15 -
Nov 23, 2023 6.33 6.36 6.29 6.36 6.15 16,500
Nov 22, 2023 6.30 6.34 6.23 6.34 6.13 25,100
Nov 21, 2023 6.36 6.39 6.30 6.35 6.14 16,800
Nov 20, 2023 6.40 6.58 6.40 6.49 6.28 21,200
Nov 17, 2023 6.33 6.34 6.25 6.28 6.07 7,900
Nov 16, 2023 6.30 6.32 6.16 6.30 6.09 10,100
Nov 15, 2023 6.20 6.30 6.18 6.28 6.07 15,200
Nov 14, 2023 6.15 6.18 6.10 6.18 5.98 20,100
Nov 13, 2023 6.10 6.11 6.03 6.05 5.85 10,000
Nov 10, 2023 6.03 6.03 6.03 6.03 5.83 10,600
Nov 9, 2023 6.07 6.07 6.02 6.03 5.83 10,100
Nov 8, 2023 6.04 6.08 6.01 6.02 5.82 9,000
Nov 7, 2023 6.04 6.08 5.93 6.04 5.84 34,300
Nov 6, 2023 6.24 6.26 6.15 6.17 5.97 8,000
Nov 3, 2023 6.18 6.30 6.15 6.26 6.06 9,800
Nov 2, 2023 6.10 6.17 6.06 6.11 5.91 9,800
Nov 1, 2023 5.92 6.01 5.88 6.01 5.81 17,100
Oct 31, 2023 5.90 5.92 5.85 5.92 5.73 40,000
Oct 30, 2023 0.04 Dividend
Oct 30, 2023 5.82 5.90 5.81 5.82 5.63 25,600
Oct 27, 2023 5.92 5.92 5.78 5.78 5.55 34,700
Oct 26, 2023 5.85 5.92 5.77 5.86 5.63 29,500
Oct 25, 2023 5.76 5.92 5.75 5.85 5.62 34,500
Oct 24, 2023 5.92 5.92 5.77 5.77 5.54 26,000
Oct 23, 2023 5.92 5.92 5.85 5.92 5.69 17,500
Oct 20, 2023 6.00 6.00 5.86 5.92 5.69 28,500
Oct 19, 2023 6.05 6.07 5.98 5.98 5.74 14,300
Oct 18, 2023 6.15 6.15 6.00 6.05 5.81 12,100
Oct 17, 2023 6.20 6.23 6.11 6.15 5.91 18,500
Oct 16, 2023 6.13 6.21 6.11 6.19 5.94 50,100
Oct 13, 2023 6.03 6.10 6.03 6.10 5.86 8,100
Oct 12, 2023 6.20 6.20 6.02 6.03 5.79 19,300
Oct 11, 2023 6.08 6.24 6.08 6.16 5.92 21,300
Oct 10, 2023 6.14 6.15 6.13 6.13 5.89 2,800
Oct 6, 2023 5.76 6.10 5.76 6.02 5.78 23,400
Oct 5, 2023 5.96 6.12 5.96 5.99 5.75 38,200
Oct 4, 2023 6.00 6.05 5.96 5.96 5.72 9,100
Oct 3, 2023 6.16 6.16 5.98 5.99 5.75 4,500
Oct 2, 2023 6.17 6.17 6.16 6.16 5.92 2,200
Sep 29, 2023 6.19 6.24 6.18 6.24 5.99 6,700
Sep 28, 2023 0.04 Dividend
Sep 28, 2023 6.24 6.27 6.14 6.21 5.96 19,700
Sep 27, 2023 6.30 6.30 6.23 6.27 5.98 15,600
Sep 26, 2023 6.35 6.35 6.31 6.31 6.02 13,600
Sep 25, 2023 6.49 6.49 6.37 6.40 6.10 10,100
Sep 22, 2023 6.46 6.50 6.43 6.49 6.19 14,100
Sep 21, 2023 6.60 6.61 6.46 6.46 6.16 28,000
Sep 20, 2023 6.60 6.64 6.60 6.63 6.32 9,200
Sep 19, 2023 6.70 6.70 6.60 6.60 6.30 21,000
Sep 18, 2023 6.66 6.66 6.64 6.64 6.33 4,100
Sep 15, 2023 6.68 6.68 6.65 6.65 6.34 3,600
Sep 14, 2023 6.63 6.66 6.63 6.63 6.32 8,700
Sep 13, 2023 6.70 6.70 6.60 6.62 6.31 14,600
Sep 12, 2023 6.60 6.73 6.60 6.65 6.34 23,000
Sep 11, 2023 6.64 6.65 6.60 6.61 6.31 24,000
Sep 8, 2023 6.65 6.69 6.62 6.62 6.31 5,500
Sep 7, 2023 6.65 6.67 6.63 6.65 6.34 15,800
Sep 6, 2023 6.70 6.70 6.60 6.60 6.30 12,100
Sep 5, 2023 6.76 6.76 6.69 6.69 6.38 4,100
Sep 1, 2023 6.85 6.85 6.80 6.83 6.52 9,300
Aug 31, 2023 6.80 6.85 6.80 6.85 6.53 2,300
Aug 30, 2023 0.04 Dividend
Aug 30, 2023 6.80 6.81 6.80 6.80 6.49 1,600
Aug 29, 2023 6.79 6.82 6.75 6.80 6.45 3,400
Aug 28, 2023 6.65 6.81 6.65 6.81 6.46 10,000
Aug 25, 2023 6.58 6.65 6.58 6.62 6.28 4,800
Aug 24, 2023 6.56 6.76 6.56 6.58 6.24 11,700
Aug 23, 2023 6.56 6.64 6.56 6.63 6.29 1,600
Aug 22, 2023 6.64 6.64 6.51 6.51 6.17 7,500
Aug 21, 2023 6.62 6.65 6.62 6.63 6.29 5,200
Aug 18, 2023 6.60 6.60 6.58 6.58 6.24 1,600
Aug 17, 2023 6.65 6.65 6.58 6.58 6.24 2,700
Aug 16, 2023 6.57 6.66 6.55 6.62 6.28 23,600
Aug 15, 2023 6.63 6.68 6.56 6.56 6.22 22,700
Aug 14, 2023 6.80 6.80 6.60 6.68 6.33 42,100
Aug 11, 2023 6.87 6.87 6.80 6.80 6.45 3,300
Aug 10, 2023 6.80 6.80 6.80 6.80 6.45 -
Aug 9, 2023 6.80 6.81 6.80 6.80 6.45 15,900
Aug 8, 2023 6.81 6.81 6.80 6.80 6.45 9,700
Aug 4, 2023 6.87 6.87 6.80 6.80 6.45 3,800
Aug 3, 2023 6.85 6.85 6.80 6.80 6.45 7,300
Aug 2, 2023 7.03 7.03 6.83 6.83 6.47 7,000
Aug 1, 2023 6.97 7.01 6.91 6.91 6.55 17,400
Jul 31, 2023 7.01 7.06 6.97 6.97 6.61 5,700
Jul 28, 2023 0.04 Dividend
Jul 28, 2023 7.02 7.07 7.00 7.00 6.64 11,500
Jul 27, 2023 7.10 7.12 7.02 7.02 6.62 6,900
Jul 26, 2023 7.05 7.10 7.05 7.10 6.69 7,900
Jul 25, 2023 7.01 7.08 6.96 7.05 6.64 27,200
Jul 24, 2023 7.08 7.09 7.00 7.00 6.60 13,000
Jul 21, 2023 7.10 7.10 7.08 7.08 6.67 11,900
Jul 20, 2023 7.15 7.15 7.08 7.08 6.67 13,800
Jul 19, 2023 7.10 7.20 7.10 7.15 6.74 12,100
Jul 18, 2023 7.08 7.20 7.08 7.08 6.67 31,100
Jul 17, 2023 6.96 7.05 6.96 6.98 6.58 7,500
Jul 14, 2023 7.02 7.02 6.96 6.96 6.56 4,900
Jul 13, 2023 6.93 7.04 6.86 6.95 6.55 12,100
Jul 12, 2023 6.97 6.97 6.86 6.96 6.56 16,200
Jul 11, 2023 6.80 6.90 6.80 6.90 6.50 21,400
Jul 10, 2023 6.81 6.81 6.80 6.80 6.41 18,200
Jul 7, 2023 6.88 6.88 6.85 6.85 6.45 5,500
Jul 6, 2023 6.95 6.95 6.81 6.82 6.43 21,300
Jul 5, 2023 7.00 7.00 6.90 6.99 6.59 28,500
Jul 4, 2023 6.83 7.00 6.82 7.00 6.60 24,100
Jun 30, 2023 6.91 6.91 6.77 6.90 6.50 7,200
Jun 29, 2023 0.04 Dividend
Jun 29, 2023 6.81 6.93 6.81 6.85 6.45 5,400
Jun 28, 2023 6.80 6.92 6.75 6.92 6.48 12,100
Jun 27, 2023 6.79 6.87 6.73 6.83 6.40 18,100
Jun 26, 2023 6.98 6.98 6.81 6.82 6.39 9,000
Jun 23, 2023 6.98 7.00 6.98 7.00 6.56 10,400
Jun 22, 2023 6.98 7.00 6.98 6.98 6.54 20,000
Jun 21, 2023 7.05 7.05 6.98 6.98 6.54 3,600
Jun 20, 2023 7.10 7.10 7.10 7.10 6.65 -
Jun 19, 2023 7.01 7.10 7.01 7.10 6.65 26,900
Jun 16, 2023 7.02 7.02 7.01 7.01 6.57 10,900
Jun 15, 2023 7.03 7.08 7.00 7.01 6.57 14,600
Jun 14, 2023 7.05 7.06 7.02 7.06 6.61 13,200
Jun 13, 2023 7.05 7.10 7.01 7.09 6.64 16,000
Jun 12, 2023 7.01 7.01 7.01 7.01 6.57 11,700
Jun 9, 2023 7.01 7.05 7.01 7.01 6.57 10,700
Jun 8, 2023 6.97 7.06 6.97 7.02 6.57 15,600
Jun 7, 2023 7.02 7.02 7.00 7.01 6.57 8,900
Jun 6, 2023 7.00 7.01 7.00 7.01 6.57 16,400
Jun 5, 2023 7.08 7.10 7.00 7.03 6.58 36,000
Jun 2, 2023 6.96 7.08 6.96 7.08 6.63 24,900
Jun 1, 2023 7.02 7.03 6.92 6.96 6.52 15,200
May 31, 2023 7.08 7.08 7.00 7.01 6.57 13,800
May 30, 2023 0.04 Dividend
May 30, 2023 7.02 7.02 7.00 7.00 6.56 7,800
May 29, 2023 7.03 7.03 7.01 7.01 6.53 6,400
May 26, 2023 7.06 7.06 7.03 7.04 6.55 5,800
May 25, 2023 7.09 7.09 7.07 7.08 6.59 22,300
May 24, 2023 7.10 7.10 7.08 7.08 6.59 800
May 23, 2023 7.18 7.18 7.11 7.11 6.62 1,600
May 19, 2023 7.10 7.11 7.08 7.10 6.61 7,100
May 18, 2023 7.11 7.11 7.05 7.09 6.60 16,300
May 17, 2023 7.13 7.23 7.11 7.13 6.64 44,100
May 16, 2023 7.17 7.20 7.15 7.15 6.66 25,300
May 15, 2023 7.18 7.18 7.14 7.16 6.67 11,200
May 12, 2023 7.10 7.12 7.10 7.12 6.63 26,700
May 11, 2023 7.15 7.15 7.06 7.08 6.59 67,600
May 10, 2023 7.11 7.12 7.08 7.11 6.62 7,600
May 9, 2023 7.17 7.18 7.11 7.13 6.64 24,100
May 8, 2023 7.56 7.56 7.15 7.23 6.73 9,400
May 5, 2023 7.15 7.16 7.10 7.14 6.65 11,600
May 4, 2023 7.15 7.25 7.09 7.14 6.65 11,500
May 3, 2023 7.19 7.26 7.16 7.26 6.76 7,000
May 2, 2023 7.24 7.24 7.16 7.16 6.67 6,500
May 1, 2023 7.33 7.33 7.23 7.23 6.73 5,200
Apr 28, 2023 7.32 7.40 7.32 7.32 6.81 25,600
Apr 27, 2023 0.04 Dividend
Apr 27, 2023 7.20 7.32 7.20 7.32 6.81 21,400
Apr 26, 2023 7.28 7.35 7.14 7.20 6.66 18,200

Related Tickers