F00000JQ6G.TO - EdgePoint Cdn Port (non-HST) Sr B(N)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201926.7226.7226.7226.7226.72-
Mar 22, 201926.7326.7326.7326.7326.73-
Mar 21, 201926.9926.9926.9926.9926.99-
Mar 20, 201926.8926.8926.8926.8926.89-
Mar 19, 201926.9526.9526.9526.9526.95-
Mar 18, 201926.9526.9526.9526.9526.95-
Mar 15, 201926.8126.8126.8126.8126.81-
Mar 14, 201926.7326.7326.7326.7326.73-
Mar 13, 201926.8126.8126.8126.8126.81-
Mar 12, 201926.7926.7926.7926.7926.79-
Mar 11, 201926.7526.7526.7526.7526.75-
Mar 08, 201926.6226.6226.6226.6226.62-
Mar 07, 201926.6426.6426.6426.6426.64-
Mar 06, 201926.7126.7126.7126.7126.71-
Mar 05, 201926.8726.8726.8726.8726.87-
Mar 04, 201926.9426.9426.9426.9426.94-
Mar 01, 201927.0027.0027.0027.0027.00-
Feb 28, 201926.7826.7826.7826.7826.78-
Feb 27, 201926.8326.8326.8326.8326.83-
Feb 26, 201926.8926.8926.8926.8926.89-
Feb 25, 201926.8526.8526.8526.8526.85-
Feb 22, 201926.7726.7726.7726.7726.77-
Feb 21, 201926.6526.6526.6526.6526.65-
Feb 20, 201926.6526.6526.6526.6526.65-
Feb 19, 201926.4526.4526.4526.4526.45-
Feb 15, 201926.3126.3126.3126.3126.31-
Feb 14, 201926.1926.1926.1926.1926.19-
Feb 13, 201925.9225.9225.9225.9225.92-
Feb 12, 201925.8925.8925.8925.8925.89-
Feb 11, 201925.6725.6725.6725.6725.67-
Feb 08, 201925.6625.6625.6625.6625.66-
Feb 07, 201925.7625.7625.7625.7625.76-
Feb 06, 201925.7925.7925.7925.7925.79-
Feb 05, 201925.6225.6225.6225.6225.62-
Feb 04, 201925.4525.4525.4525.4525.45-
Feb 01, 201925.4625.4625.4625.4625.46-
Jan 31, 201925.5425.5425.5425.5425.54-
Jan 30, 201925.4825.4825.4825.4825.48-
Jan 29, 201925.3725.3725.3725.3725.37-
Jan 28, 201925.2725.2725.2725.2725.27-
Jan 25, 201925.3125.3125.3125.3125.31-
Jan 24, 201925.2725.2725.2725.2725.27-
Jan 23, 201925.2025.2025.2025.2025.20-
Jan 22, 201925.1025.1025.1025.1025.10-
Jan 21, 201925.3925.3925.3925.3925.39-
Jan 18, 201925.3925.3925.3925.3925.39-
Jan 17, 201925.3225.3225.3225.3225.32-
Jan 16, 201925.2225.2225.2225.2225.22-
Jan 15, 201925.1225.1225.1225.1225.12-
Jan 14, 201924.9924.9924.9924.9924.99-
Jan 11, 201925.0225.0225.0225.0225.02-
Jan 10, 201924.9524.9524.9524.9524.95-
Jan 09, 201924.8524.8524.8524.8524.85-
Jan 08, 201924.4824.4824.4824.4824.48-
Jan 07, 201924.4524.4524.4524.4524.45-
Jan 04, 201924.3024.3024.3024.3024.30-
Jan 03, 201923.9623.9623.9623.9623.96-
Jan 02, 201924.0324.0324.0324.0324.03-
Dec 31, 2018------
Dec 28, 201823.6623.6623.6623.6623.66-
Dec 27, 201823.3423.3423.3423.3423.34-
Dec 24, 201822.9622.9622.9622.9622.96-
Dec 21, 201823.1423.1423.1423.1423.14-
Dec 20, 201823.4623.4623.4623.4623.46-
Dec 19, 201823.6823.6823.6823.6823.68-
Dec 18, 201823.7923.7923.7923.7923.79-
Dec 18, 20180.580936 Dividend
Dec 17, 201824.2724.2724.2724.2723.69-
Dec 14, 201824.6224.6224.6224.6224.03-
Dec 13, 201825.0025.0025.0025.0024.40-
Dec 12, 201825.0425.0425.0425.0424.44-
Dec 11, 201824.8124.8124.8124.8124.21-
Dec 10, 201824.9324.9324.9324.9324.34-
Dec 07, 201825.1725.1725.1725.1724.57-
Dec 06, 201825.3225.3225.3225.3224.71-
Dec 05, 201825.7325.7325.7325.7325.11-
Dec 04, 201825.6525.6525.6525.6525.04-
Dec 03, 201826.0926.0926.0926.0925.47-
Nov 30, 201825.9825.9825.9825.9825.36-
Nov 29, 201825.8525.8525.8525.8525.23-
Nov 28, 201825.7925.7925.7925.7925.18-
Nov 27, 201825.2825.2825.2825.2824.67-
Nov 26, 201825.5025.5025.5025.5024.89-
Nov 23, 201825.5325.5325.5325.5324.91-
Nov 22, 201825.6725.6725.6725.6725.06-
Nov 21, 201825.7125.7125.7125.7125.09-
Nov 20, 201825.4625.4625.4625.4624.85-
Nov 19, 201825.7425.7425.7425.7425.12-
Nov 16, 201825.7925.7925.7925.7925.17-
Nov 15, 201825.7025.7025.7025.7025.09-
Nov 14, 201825.8725.8725.8725.8725.25-
Nov 13, 201825.9125.9125.9125.9125.29-
Nov 12, 201826.0826.0826.0826.0825.46-
Nov 09, 201826.3526.3526.3526.3525.72-
Nov 08, 201826.3826.3826.3826.3825.74-
Nov 07, 201826.5426.5426.5426.5425.90-
Nov 06, 201826.4626.4626.4626.4625.82-
Nov 05, 201826.4726.4726.4726.4725.83-
Nov 02, 201826.2926.2926.2926.2925.66-
Nov 01, 201826.3926.3926.3926.3925.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...