Toronto - Delayed Quote CAD

Fidelity American Discp Eq CN Cl S5 (0P0000MOOG.TO)

35.26 -0.22 (-0.63%)
At close: August 28 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 35.26 35.26 35.26 35.26 35.26 -
Aug 27, 2024 35.49 35.49 35.49 35.49 35.49 -
Aug 26, 2024 35.43 35.43 35.43 35.43 35.43 -
Aug 23, 2024 35.54 35.54 35.54 35.54 35.54 -
Aug 22, 2024 35.09 35.09 35.09 35.09 35.09 -
Aug 21, 2024 35.41 35.41 35.41 35.41 35.41 -
Aug 20, 2024 35.29 35.29 35.29 35.29 35.29 -
Aug 19, 2024 35.40 35.40 35.40 35.40 35.40 -
Aug 16, 2024 35.06 35.06 35.06 35.06 35.06 -
Aug 15, 2024 34.98 34.98 34.98 34.98 34.98 -
Aug 14, 2024 34.38 34.38 34.38 34.38 34.38 -
Aug 13, 2024 34.27 34.27 34.27 34.27 34.27 -
Aug 12, 2024 33.65 33.65 33.65 33.65 33.65 -
Aug 9, 2024 33.60 33.60 33.60 33.60 33.60 -
Aug 8, 2024 33.43 33.43 33.43 33.43 33.43 -
Aug 7, 2024 32.59 32.59 32.59 32.59 32.59 -
Aug 6, 2024 32.86 32.86 32.86 32.86 32.86 -
Aug 2, 2024 33.54 33.54 33.54 33.54 33.54 -
Aug 1, 2024 34.23 34.23 34.23 34.23 34.23 -
Jul 31, 2024 34.83 34.83 34.83 34.83 34.83 -
Jul 30, 2024 34.32 34.32 34.32 34.32 34.32 -
Jul 29, 2024 34.63 34.63 34.63 34.63 34.63 -
Jul 26, 2024 34.63 34.63 34.63 34.63 34.63 -
Jul 25, 2024 34.23 34.23 34.23 34.23 34.23 -
Jul 24, 2024 34.46 34.46 34.46 34.46 34.46 -
Jul 23, 2024 35.36 35.36 35.36 35.36 35.36 -
Jul 22, 2024 35.36 35.36 35.36 35.36 35.36 -
Jul 19, 2024 34.93 34.93 34.93 34.93 34.93 -
Jul 18, 2024 35.09 35.09 35.09 35.09 35.09 -
Jul 17, 2024 35.43 35.43 35.43 35.43 35.43 -
Jul 16, 2024 36.01 36.01 36.01 36.01 36.01 -
Jul 15, 2024 35.78 35.78 35.78 35.78 35.78 -
Jul 12, 2024 35.72 35.72 35.72 35.72 35.72 -
Jul 11, 2024 35.56 35.56 35.56 35.56 35.56 -
Jul 10, 2024 35.90 35.90 35.90 35.90 35.90 -
Jul 9, 2024 35.52 35.52 35.52 35.52 35.52 -
Jul 8, 2024 35.48 35.48 35.48 35.48 35.48 -
Jul 5, 2024 35.46 35.46 35.46 35.46 35.46 -
Jul 4, 2024 35.30 35.30 35.30 35.30 35.30 -
Jul 3, 2024 35.30 35.30 35.30 35.30 35.30 -
Jul 2, 2024 35.11 35.11 35.11 35.11 35.11 -
Jun 28, 2024 34.80 34.80 34.80 34.80 34.80 -
Jun 27, 2024 35.10 35.10 35.10 35.10 35.10 -
Jun 26, 2024 35.03 35.03 35.03 35.03 35.03 -
Jun 25, 2024 35.01 35.01 35.01 35.01 35.01 -
Jun 24, 2024 34.83 34.83 34.83 34.83 34.83 -
Jun 21, 2024 34.96 34.96 34.96 34.96 34.96 -
Jun 20, 2024 35.02 35.02 35.02 35.02 35.02 -
Jun 19, 2024 35.11 35.11 35.11 35.11 35.11 -
Jun 18, 2024 35.12 35.12 35.12 35.12 35.12 -
Jun 17, 2024 35.01 35.01 35.01 35.01 35.01 -
Jun 14, 2024 34.84 34.84 34.84 34.84 34.84 -
Jun 13, 2024 34.91 34.91 34.91 34.91 34.91 -
Jun 12, 2024 34.89 34.89 34.89 34.89 34.89 -
Jun 11, 2024 34.60 34.60 34.60 34.60 34.60 -
Jun 10, 2024 34.52 34.52 34.52 34.52 34.52 -
Jun 7, 2024 34.38 34.38 34.38 34.38 34.38 -
Jun 6, 2024 34.43 34.43 34.43 34.43 34.43 -
Jun 5, 2024 34.45 34.45 34.45 34.45 34.45 -
Jun 4, 2024 34.01 34.01 34.01 34.01 34.01 -
Jun 3, 2024 34.00 34.00 34.00 34.00 34.00 -
May 31, 2024 33.92 33.92 33.92 33.92 33.92 -
May 30, 2024 33.84 33.84 33.84 33.84 33.84 -
May 29, 2024 34.11 34.11 34.11 34.11 34.11 -
May 28, 2024 34.34 34.34 34.34 34.34 34.34 -
May 27, 2024 34.31 34.31 34.31 34.31 34.31 -
May 24, 2024 34.31 34.31 34.31 34.31 34.31 -
May 23, 2024 33.99 33.99 33.99 33.99 33.99 -
May 22, 2024 34.20 34.20 34.20 34.20 34.20 -
May 21, 2024 34.21 34.21 34.21 34.21 34.21 -
May 17, 2024 33.97 33.97 33.97 33.97 33.97 -
May 16, 2024 33.93 33.93 33.93 33.93 33.93 -
May 15, 2024 34.01 34.01 34.01 34.01 34.01 -
May 14, 2024 33.58 33.58 33.58 33.58 33.58 -
May 13, 2024 33.41 33.41 33.41 33.41 33.41 -
May 10, 2024 33.42 33.42 33.42 33.42 33.42 -
May 9, 2024 33.40 33.40 33.40 33.40 33.40 -
May 8, 2024 33.23 33.23 33.23 33.23 33.23 -
May 7, 2024 33.18 33.18 33.18 33.18 33.18 -
May 6, 2024 33.15 33.15 33.15 33.15 33.15 -
May 3, 2024 32.82 32.82 32.82 32.82 32.82 -
May 2, 2024 32.40 32.40 32.40 32.40 32.40 -
May 1, 2024 32.05 32.05 32.05 32.05 32.05 -
Apr 30, 2024 32.19 32.19 32.19 32.19 32.19 -
Apr 29, 2024 32.77 32.77 32.77 32.77 32.77 -
Apr 26, 2024 32.66 32.66 32.66 32.66 32.66 -
Apr 25, 2024 32.26 32.26 32.26 32.26 32.26 -
Apr 24, 2024 32.40 32.40 32.40 32.40 32.40 -
Apr 23, 2024 32.40 32.40 32.40 32.40 32.40 -
Apr 22, 2024 31.94 31.94 31.94 31.94 31.94 -
Apr 19, 2024 31.65 31.65 31.65 31.65 31.65 -
Apr 18, 2024 32.04 32.04 32.04 32.04 32.04 -
Apr 17, 2024 32.13 32.13 32.13 32.13 32.13 -
Apr 16, 2024 32.33 32.33 32.33 32.33 32.33 -
Apr 15, 2024 32.36 32.36 32.36 32.36 32.36 -
Apr 12, 2024 32.82 32.82 32.82 32.82 32.82 -
Apr 11, 2024 33.34 33.34 33.34 33.34 33.34 -
Apr 10, 2024 33.10 33.10 33.10 33.10 33.10 -
Apr 9, 2024 33.38 33.38 33.38 33.38 33.38 -
Apr 8, 2024 33.36 33.36 33.36 33.36 33.36 -
Apr 5, 2024 33.37 33.37 33.37 33.37 33.37 -
Apr 4, 2024 32.93 32.93 32.93 32.93 32.93 -
Apr 3, 2024 33.32 33.32 33.32 33.32 33.32 -
Apr 2, 2024 33.25 33.25 33.25 33.25 33.25 -
Apr 1, 2024 33.51 33.51 33.51 33.51 33.51 -
Mar 28, 2024 33.59 33.59 33.59 33.59 33.59 -
Mar 27, 2024 33.70 33.70 33.70 33.70 33.70 -
Mar 26, 2024 33.41 33.41 33.41 33.41 33.41 -
Mar 25, 2024 33.54 33.54 33.54 33.54 33.54 -
Mar 22, 2024 33.65 33.65 33.65 33.65 33.65 -
Mar 21, 2024 33.68 33.68 33.68 33.68 33.68 -
Mar 20, 2024 33.53 33.53 33.53 33.53 33.53 -
Mar 19, 2024 33.22 33.22 33.22 33.22 33.22 -
Mar 18, 2024 33.06 33.06 33.06 33.06 33.06 -
Mar 15, 2024 32.84 32.84 32.84 32.84 32.84 -
Mar 14, 2024 33.07 33.07 33.07 33.07 33.07 -
Mar 13, 2024 33.22 33.22 33.22 33.22 33.22 -
Mar 12, 2024 33.29 33.29 33.29 33.29 33.29 -
Mar 11, 2024 32.87 32.87 32.87 32.87 32.87 -
Mar 8, 2024 32.95 32.95 32.95 32.95 32.95 -
Mar 7, 2024 33.20 33.20 33.20 33.20 33.20 -
Mar 6, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 5, 2024 32.65 32.65 32.65 32.65 32.65 -
Mar 4, 2024 32.97 32.97 32.97 32.97 32.97 -
Mar 1, 2024 32.95 32.95 32.95 32.95 32.95 -
Feb 29, 2024 32.65 32.65 32.65 32.65 32.65 -
Feb 28, 2024 32.56 32.56 32.56 32.56 32.56 -
Feb 27, 2024 32.63 32.63 32.63 32.63 32.63 -
Feb 26, 2024 32.61 32.61 32.61 32.61 32.61 -
Feb 23, 2024 32.69 32.69 32.69 32.69 32.69 -
Feb 22, 2024 32.72 32.72 32.72 32.72 32.72 -
Feb 21, 2024 31.90 31.90 31.90 31.90 31.90 -
Feb 20, 2024 31.84 31.84 31.84 31.84 31.84 -
Feb 16, 2024 32.08 32.08 32.08 32.08 32.08 -
Feb 15, 2024 32.22 32.22 32.22 32.22 32.22 -
Feb 14, 2024 32.02 32.02 32.02 32.02 32.02 -
Feb 13, 2024 31.68 31.68 31.68 31.68 31.68 -
Feb 12, 2024 32.11 32.11 32.11 32.11 32.11 -
Feb 9, 2024 32.16 32.16 32.16 32.16 32.16 -
Feb 8, 2024 31.97 31.97 31.97 31.97 31.97 -
Feb 7, 2024 31.94 31.94 31.94 31.94 31.94 -
Feb 6, 2024 31.68 31.68 31.68 31.68 31.68 -
Feb 5, 2024 31.63 31.63 31.63 31.63 31.63 -
Feb 2, 2024 31.67 31.67 31.67 31.67 31.67 -
Feb 1, 2024 31.23 31.23 31.23 31.23 31.23 -
Jan 31, 2024 30.82 30.82 30.82 30.82 30.82 -
Jan 30, 2024 31.53 31.53 31.53 31.53 31.53 -
Jan 29, 2024 31.55 31.55 31.55 31.55 31.55 -
Jan 26, 2024 31.24 31.24 31.24 31.24 31.24 -
Jan 25, 2024 31.23 31.23 31.23 31.23 31.23 -
Jan 24, 2024 31.09 31.09 31.09 31.09 31.09 -
Jan 23, 2024 31.02 31.02 31.02 31.02 31.02 -
Jan 22, 2024 30.91 30.91 30.91 30.91 30.91 -
Jan 19, 2024 30.91 30.91 30.91 30.91 30.91 -
Jan 18, 2024 30.53 30.53 30.53 30.53 30.53 -
Jan 17, 2024 30.28 30.28 30.28 30.28 30.28 -
Jan 16, 2024 30.47 30.47 30.47 30.47 30.47 -
Jan 15, 2024 30.61 30.61 30.61 30.61 30.61 -
Jan 12, 2024 30.62 30.62 30.62 30.62 30.62 -
Jan 11, 2024 30.62 30.62 30.62 30.62 30.62 -
Jan 10, 2024 30.58 30.58 30.58 30.58 30.58 -
Jan 9, 2024 30.40 30.40 30.40 30.40 30.40 -
Jan 8, 2024 30.45 30.45 30.45 30.45 30.45 -
Jan 5, 2024 29.99 29.99 29.99 29.99 29.99 -
Jan 4, 2024 29.92 29.92 29.92 29.92 29.92 -
Jan 3, 2024 29.97 29.97 29.97 29.97 29.97 -
Jan 2, 2024 30.21 30.21 30.21 30.21 30.21 -
Dec 29, 2023 30.33 30.33 30.33 30.33 30.33 -
Dec 28, 2023 30.54 30.54 30.54 30.54 30.54 -
Dec 27, 2023 30.53 30.53 30.53 30.53 30.53 -
Dec 22, 2023 30.34 30.34 30.34 30.34 30.34 -
Dec 21, 2023 30.33 30.33 30.33 30.33 30.33 -
Dec 20, 2023 30.01 30.01 30.01 30.01 30.01 -
Dec 19, 2023 30.44 30.44 30.44 30.44 30.44 -
Dec 18, 2023 30.27 30.27 30.27 30.27 30.27 -
Dec 15, 2023 30.13 30.13 30.13 30.13 30.13 -
Dec 14, 2023 30.09 30.09 30.09 30.09 30.09 -
Dec 13, 2023 29.97 29.97 29.97 29.97 29.97 -
Dec 12, 2023 29.60 29.60 29.60 29.60 29.60 -
Dec 11, 2023 29.43 29.43 29.43 29.43 29.43 -
Dec 8, 2023 29.38 29.38 29.38 29.38 29.38 -
Dec 7, 2023 29.21 29.21 29.21 29.21 29.21 -
Dec 6, 2023 29.00 29.00 29.00 29.00 29.00 -
Dec 5, 2023 29.13 29.13 29.13 29.13 29.13 -
Dec 4, 2023 29.14 29.14 29.14 29.14 29.14 -
Dec 1, 2023 29.33 29.33 29.33 29.33 29.33 -
Nov 30, 2023 29.21 29.21 29.21 29.21 29.21 -
Nov 29, 2023 29.19 29.19 29.19 29.19 29.19 -
Nov 28, 2023 29.17 29.17 29.17 29.17 29.17 -
Nov 27, 2023 29.14 29.14 29.14 29.14 29.14 -
Nov 24, 2023 29.21 29.21 29.21 29.21 29.21 -
Nov 23, 2023 29.21 29.21 29.21 29.21 29.21 -
Nov 22, 2023 29.21 29.21 29.21 29.21 29.21 -
Nov 21, 2023 29.10 29.10 29.10 29.10 29.10 -
Nov 20, 2023 29.17 29.17 29.17 29.17 29.17 -
Nov 17, 2023 28.95 28.95 28.95 28.95 28.95 -
Nov 16, 2023 28.91 28.91 28.91 28.91 28.91 -
Nov 15, 2023 28.93 28.93 28.93 28.93 28.93 -
Nov 14, 2023 28.94 28.94 28.94 28.94 28.94 -
Nov 13, 2023 28.39 28.39 28.39 28.39 28.39 -
Nov 10, 2023 28.38 28.38 28.38 28.38 28.38 -
Nov 9, 2023 27.97 27.97 27.97 27.97 27.97 -
Nov 8, 2023 28.18 28.18 28.18 28.18 28.18 -
Nov 7, 2023 28.17 28.17 28.17 28.17 28.17 -
Nov 6, 2023 28.09 28.09 28.09 28.09 28.09 -
Nov 3, 2023 28.00 28.00 28.00 28.00 28.00 -
Nov 2, 2023 27.78 27.78 27.78 27.78 27.78 -
Nov 1, 2023 27.29 27.29 27.29 27.29 27.29 -
Oct 31, 2023 26.97 26.97 26.97 26.97 26.97 -
Oct 30, 2023 26.91 26.91 26.91 26.91 26.91 -
Oct 27, 2023 26.59 26.59 26.59 26.59 26.59 -
Oct 26, 2023 26.70 26.70 26.70 26.70 26.70 -
Oct 25, 2023 26.99 26.99 26.99 26.99 26.99 -
Oct 24, 2023 27.46 27.46 27.46 27.46 27.46 -
Oct 23, 2023 27.24 27.24 27.24 27.24 27.24 -
Oct 20, 2023 27.27 27.27 27.27 27.27 27.27 -
Oct 19, 2023 27.63 27.63 27.63 27.63 27.63 -
Oct 18, 2023 27.83 27.83 27.83 27.83 27.83 -
Oct 17, 2023 28.27 28.27 28.27 28.27 28.27 -
Oct 16, 2023 28.25 28.25 28.25 28.25 28.25 -
Oct 13, 2023 27.93 27.93 27.93 27.93 27.93 -
Oct 12, 2023 28.07 28.07 28.07 28.07 28.07 -
Oct 11, 2023 28.25 28.25 28.25 28.25 28.25 -
Oct 10, 2023 28.13 28.13 28.13 28.13 28.13 -
Oct 6, 2023 27.87 27.87 27.87 27.87 27.87 -
Oct 5, 2023 27.49 27.49 27.49 27.49 27.49 -
Oct 4, 2023 27.54 27.54 27.54 27.54 27.54 -
Oct 3, 2023 27.32 27.32 27.32 27.32 27.32 -
Oct 2, 2023 27.74 27.74 27.74 27.74 27.74 -
Sep 29, 2023 27.72 27.72 27.72 27.72 27.72 -
Sep 28, 2023 27.91 27.91 27.91 27.91 27.91 -
Sep 27, 2023 27.73 27.73 27.73 27.73 27.73 -
Sep 26, 2023 27.70 27.70 27.70 27.70 27.70 -
Sep 25, 2023 28.11 28.11 28.11 28.11 28.11 -
Sep 22, 2023 28.00 28.00 28.00 28.00 28.00 -
Sep 21, 2023 28.06 28.06 28.06 28.06 28.06 -
Sep 20, 2023 28.54 28.54 28.54 28.54 28.54 -
Sep 19, 2023 28.84 28.84 28.84 28.84 28.84 -
Sep 18, 2023 28.94 28.94 28.94 28.94 28.94 -
Sep 15, 2023 28.91 28.91 28.91 28.91 28.91 -
Sep 14, 2023 29.28 29.28 29.28 29.28 29.28 -
Sep 13, 2023 29.06 29.06 29.06 29.06 29.06 -
Sep 12, 2023 29.05 29.05 29.05 29.05 29.05 -
Sep 11, 2023 29.20 29.20 29.20 29.20 29.20 -
Sep 8, 2023 29.01 29.01 29.01 29.01 29.01 -
Sep 7, 2023 28.99 28.99 28.99 28.99 28.99 -
Sep 6, 2023 29.06 29.06 29.06 29.06 29.06 -
Sep 5, 2023 29.26 29.26 29.26 29.26 29.26 -
Sep 1, 2023 29.41 29.41 29.41 29.41 29.41 -
Aug 31, 2023 29.33 29.33 29.33 29.33 29.33 -
Aug 30, 2023 29.48 29.48 29.48 29.48 29.48 -
Aug 29, 2023 29.34 29.34 29.34 29.34 29.34 -

Related Tickers