YCGEX - YCG Enhanced Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202021.8421.8421.8421.8421.84-
Jan 23, 202021.9621.9621.9621.9621.96-
Jan 22, 202022.0422.0422.0422.0422.04-
Jan 21, 202022.0122.0122.0122.0122.01-
Jan 17, 202022.1022.1022.1022.1022.10-
Jan 16, 202021.9721.9721.9721.9721.97-
Jan 15, 202021.7921.7921.7921.7921.79-
Jan 14, 202021.7021.7021.7021.7021.70-
Jan 13, 202021.8121.8121.8121.8121.81-
Jan 10, 202021.6721.6721.6721.6721.67-
Jan 09, 202021.7121.7121.7121.7121.71-
Jan 08, 202021.5521.5521.5521.5521.55-
Jan 07, 202021.4121.4121.4121.4121.41-
Jan 06, 202021.4621.4621.4621.4621.46-
Jan 03, 202021.4221.4221.4221.4221.42-
Jan 02, 202021.5521.5521.5521.5521.55-
Dec 31, 201921.3721.3721.3721.3721.37-
Dec 30, 201921.3421.3421.3421.3421.34-
Dec 27, 201921.4821.4821.4821.4821.48-
Dec 26, 201921.4421.4421.4421.4421.44-
Dec 24, 201921.3521.3521.3521.3521.35-
Dec 23, 201921.3321.3321.3321.3321.33-
Dec 20, 201921.3521.3521.3521.3521.35-
Dec 19, 201921.2921.2921.2921.2921.29-
Dec 18, 201921.2221.2221.2221.2221.22-
Dec 18, 20190.12 Dividend
Dec 17, 201921.3521.3521.3521.3521.23-
Dec 16, 201921.4421.4421.4421.4421.32-
Dec 13, 201921.2621.2621.2621.2621.14-
Dec 12, 201921.1921.1921.1921.1921.07-
Dec 11, 201921.0621.0621.0621.0620.94-
Dec 10, 201921.0421.0421.0421.0420.92-
Dec 09, 201921.0621.0621.0621.0620.94-
Dec 06, 201921.1121.1121.1121.1120.99-
Dec 05, 201920.9120.9120.9120.9120.79-
Dec 04, 201920.8320.8320.8320.8320.71-
Dec 03, 201920.6320.6320.6320.6320.51-
Dec 02, 201920.7820.7820.7820.7820.66-
Nov 29, 201920.9520.9520.9520.9520.83-
Nov 27, 201920.9920.9920.9920.9920.87-
Nov 26, 201920.9220.9220.9220.9220.80-
Nov 25, 201920.8120.8120.8120.8120.69-
Nov 22, 201920.6520.6520.6520.6520.53-
Nov 21, 201920.5920.5920.5920.5920.47-
Nov 20, 201920.6020.6020.6020.6020.48-
Nov 19, 201920.6420.6420.6420.6420.52-
Nov 18, 201920.5420.5420.5420.5420.42-
Nov 15, 201920.4820.4820.4820.4820.36-
Nov 14, 201920.3520.3520.3520.3520.24-
Nov 13, 201920.2620.2620.2620.2620.15-
Nov 12, 201920.2220.2220.2220.2220.11-
Nov 11, 201920.2020.2020.2020.2020.09-
Nov 08, 201920.2020.2020.2020.2020.09-
Nov 07, 201920.2320.2320.2320.2320.12-
Nov 06, 201920.1520.1520.1520.1520.04-
Nov 05, 201920.1320.1320.1320.1320.02-
Nov 04, 201920.2020.2020.2020.2020.09-
Nov 01, 201920.2520.2520.2520.2520.14-
Oct 31, 201920.0920.0920.0920.0919.98-
Oct 30, 201920.1420.1420.1420.1420.03-
Oct 29, 201920.0120.0120.0120.0119.90-
Oct 28, 201919.9319.9319.9319.9319.82-
Oct 25, 201919.8519.8519.8519.8519.74-
Oct 24, 201919.8119.8119.8119.8119.70-
Oct 23, 201919.7019.7019.7019.7019.59-
Oct 22, 201919.6919.6919.6919.6919.58-
Oct 21, 201919.9019.9019.9019.9019.79-
Oct 18, 201919.7419.7419.7419.7419.63-
Oct 17, 201919.8319.8319.8319.8319.72-
Oct 16, 201919.7819.7819.7819.7819.67-
Oct 15, 201919.8019.8019.8019.8019.69-
Oct 14, 201919.5819.5819.5819.5819.47-
Oct 11, 201919.5919.5919.5919.5919.48-
Oct 10, 201919.3619.3619.3619.3619.25-
Oct 09, 201919.2019.2019.2019.2019.09-
Oct 08, 201919.0019.0019.0019.0018.89-
Oct 07, 201919.3019.3019.3019.3019.19-
Oct 04, 201919.3419.3419.3419.3419.23-
Oct 03, 201919.0419.0419.0419.0418.93-
Oct 02, 201918.9218.9218.9218.9218.81-
Oct 01, 201919.3519.3519.3519.3519.24-
Sep 30, 201919.7019.7019.7019.7019.59-
Sep 27, 201919.6219.6219.6219.6219.51-
Sep 26, 201919.7219.7219.7219.7219.61-
Sep 25, 201919.7119.7119.7119.7119.60-
Sep 24, 201919.6319.6319.6319.6319.52-
Sep 23, 201919.7419.7419.7419.7419.63-
Sep 20, 201919.7719.7719.7719.7719.66-
Sep 19, 201919.9219.9219.9219.9219.81-
Sep 18, 201919.8919.8919.8919.8919.78-
Sep 17, 201919.9319.9319.9319.9319.82-
Sep 16, 201919.7719.7719.7719.7719.66-
Sep 13, 201919.8819.8819.8819.8819.77-
Sep 12, 201919.9019.9019.9019.9019.79-
Sep 11, 201919.7719.7719.7719.7719.66-
Sep 10, 201919.7019.7019.7019.7019.59-
Sep 09, 201919.9719.9719.9719.9719.86-
Sep 06, 201920.0020.0020.0020.0019.89-
Sep 05, 201919.9519.9519.9519.9519.84-
Sep 04, 201919.6519.6519.6519.6519.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...