Toronto - Delayed Quote CAD
IG/GWL Core Port Bal Gr GIF 75/75 A (0P0000MWOZ.TO)
At close: May 17 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
May 16, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
May 15, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
May 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
May 13, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
May 10, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
May 9, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
May 8, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
May 7, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
May 6, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 3, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 2, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
May 1, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Apr 30, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Apr 29, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Apr 26, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Apr 25, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Apr 24, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 18, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 17, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Apr 16, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 15, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Apr 12, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Apr 10, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Apr 9, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Apr 8, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Apr 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Apr 4, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Apr 3, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Apr 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 1, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Mar 28, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 27, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Mar 25, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Mar 22, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Mar 21, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Mar 20, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Mar 19, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Mar 18, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Mar 15, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Mar 14, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Mar 13, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Mar 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Mar 11, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Mar 8, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Mar 7, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Mar 6, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Mar 5, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Mar 4, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Mar 1, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Feb 29, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Feb 28, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 27, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Feb 26, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Feb 23, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Feb 22, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Feb 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Feb 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Feb 16, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Feb 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Feb 14, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Feb 13, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Feb 12, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Feb 9, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Feb 8, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Feb 7, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Feb 6, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Feb 5, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Feb 2, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Feb 1, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jan 31, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Jan 29, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jan 26, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 25, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 24, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 23, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Jan 22, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 19, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jan 18, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Jan 17, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Jan 16, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jan 15, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jan 11, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jan 10, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Jan 9, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jan 8, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Jan 5, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Jan 4, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Jan 3, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Jan 2, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Dec 29, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Dec 28, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Dec 27, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Dec 22, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 21, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Dec 20, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 19, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Dec 18, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Dec 15, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Dec 14, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Dec 13, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 12, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Dec 11, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Dec 8, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Dec 7, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Dec 6, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Dec 5, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Dec 4, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Dec 1, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Nov 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Nov 29, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Nov 28, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Nov 27, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Nov 24, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Nov 23, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Nov 22, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Nov 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Nov 20, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Nov 17, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Nov 16, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Nov 15, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Nov 14, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Nov 13, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Nov 10, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Nov 9, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Nov 8, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Nov 7, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Nov 6, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Nov 3, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Nov 2, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Nov 1, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Oct 31, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Oct 30, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Oct 27, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Oct 26, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Oct 25, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Oct 24, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Oct 23, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Oct 20, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Oct 19, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Oct 18, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Oct 17, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Oct 16, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Oct 13, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Oct 12, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Oct 11, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Oct 10, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Oct 6, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Oct 5, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Oct 4, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Related Tickers
INPIX ProFunds Internet UltraSector Inv
46.85
+2.99%
INPSX ProFunds Internet UltraSector Svc
29.89
+2.96%
MICFX Matthews China Instl
16.73
+2.76%
MCHFX Matthews China Fund
16.75
+2.76%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.38
+2.41%
RYVLX Rydex NASDAQ-100 2x Strategy A
538.99
+2.41%
RYVYX Rydex NASDAQ-100 2x Strategy H
538.82
+2.41%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.40
+2.41%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.88
+2.41%
FCHKX Fidelity Advisor China Region C
41.42
+2.12%
QSTAX Quantified STF Advisor
16.88
+2.12%
FHKIX Fidelity Advisor China Region I
43.90
+2.12%
FIQFX Fidelity Advisor China Region Z
43.90
+2.12%
QSTFX Quantified STF Investor
17.85
+2.12%
FHKAX Fidelity Advisor China Region A
43.58
+2.11%
FHKTX Fidelity Advisor China Region M
43.21
+2.10%
FHKCX Fidelity China Region
44.23
+2.10%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
85.64
+2.09%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.66
+2.04%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.91
+2.02%
BPTUX Baron Partners R6
171.07
+1.99%
BPTIX Baron Partners Institutional
171.11
+1.99%
BPTRX Baron Partners Retail
164.01
+1.99%
TFIFX T. Rowe Price Financial Services I
43.28
+1.98%
PRISX T. Rowe Price Financial Services
43.36
+1.95%
UPDDX Upright Growth & Income
17.89
+1.94%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.28
+1.93%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.26
+1.92%
UMPIX ProFunds UltraMid Cap Fund
68.57
+1.92%
BSGLX Baillie Gifford Long Term Global Gr I
32.08
+1.91%
UMPSX ProFunds UltraMid Cap Fund
52.68
+1.90%
FAFSX Fidelity Advisor Financials M
33.41
+1.89%
FIKBX Fidelity Advisor Financials Z
35.14
+1.88%
FAFDX Fidelity Advisor Financials A
33.89
+1.86%
FFSIX Fidelity Advisor Financials I
35.16
+1.85%
FAFCX Fidelity Advisor Financials C
31.32
+1.85%
POAGX PRIMECAP Odyssey Aggressive Growth
47.19
+1.79%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
27.86
+1.79%
MSMLX Matthews EM Sm Coms Inv
27.39
+1.78%
MISMX Matthews EM Sm Coms Instl
27.40
+1.78%
FPBFX Fidelity Pacific Basin
36.11
+1.78%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.38
+1.77%
QSERX AQR Small Cap Multi-Style R6
19.13
+1.76%
QSMNX AQR Small Cap Multi-Style N
19.04
+1.71%
QSMLX AQR Small Cap Multi-Style I
19.08
+1.71%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.53
+1.70%
FMPFX Nuveen Small Cap Growth Opp R6
34.60
+1.67%
DNSMX Driehaus Small Cap Growth Institutional
23.68
+1.67%
FIMPX Nuveen Small Cap Growth Opp I
34.03
+1.67%
LKSCX LKCM Small Cap Equity Instl
21.33
+1.67%
FSEAX Fidelity Emerging Asia
53.05
+1.67%
DVSMX Driehaus Small Cap Growth Investor
23.18
+1.67%
FRMPX Nuveen Small Cap Growth Opp A
25.77
+1.66%
RYCVX Rydex Dow 2x Strategy H
173.88
+1.61%
FEAAX Fidelity Advisor Emerging Asia A
51.04
+1.61%
RYLDX Rydex Dow 2x Strategy A
174.60
+1.61%
FERIX Fidelity Advisor Emerging Asia I
53.59
+1.61%
FIQPX Fidelity Advisor Emerging Asia Z
53.62
+1.61%
FEATX Fidelity Advisor Emerging Asia M
48.62
+1.61%
RYCYX Rydex Dow 2x Strategy C
145.34
+1.61%
QSMRX AQR Small Cap Momentum Style R6
22.79
+1.60%
COAGX Gator Capital L/S Fd
46.22
+1.60%
TEGIX Touchstone Mid Cap Growth Inst
39.89
+1.60%
TFGRX Touchstone Mid Cap Growth R6
40.05
+1.60%
ASMOX AQR Small Cap Momentum Style I
22.89
+1.60%
FERCX Fidelity Advisor Emerging Asia C
43.26
+1.60%
ASMNX AQR Small Cap Momentum Style N
22.91
+1.60%
OSTGX Osterweis Opportunity Fund
17.87
+1.59%
FSELX Fidelity Select Semiconductors
33.84
+1.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
44.10
+1.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.42
+1.59%
TEGAX Touchstone Mid Cap Growth A
36.51
+1.59%
TOECX Touchstone Mid Cap Growth C
35.87
+1.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
44.24
+1.58%
TEGYX Touchstone Mid Cap Growth Y
39.13
+1.58%
MMECX Victory Integrity Discovery C
25.70
+1.58%
FSPCX Fidelity Select Insurance Port
97.03
+1.58%
MMEAX Victory Integrity Discovery A
42.52
+1.58%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
45.12
+1.58%
MMMMX Victory Integrity Discovery Member
42.65
+1.57%
DSCPX Davenport Small Cap Focus Fund
17.46
+1.57%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.75
+1.57%
HFCGX Hennessy Cornerstone Growth Investor
35.68
+1.57%
QLSCX Federated Hermes MDT Small Cap Core R6
26.60
+1.57%
LCMGX Lord Abbett Micro Cap Growth Fund
18.82
+1.57%
VTSIX Vanguard Tax-Managed Small Cap I
94.20
+1.56%
QCSCX Federated Hermes MDT Small Cap Core C
20.81
+1.56%
BIOPX Baron Opportunity Fund
44.25
+1.56%
LGRNX Loomis Sayles Growth Fund
28.65
+1.56%
VTMSX Vanguard Tax-Managed Small Cap Adm
93.98
+1.56%
MMEYX Victory Integrity Discovery Y
48.32
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
19.61
+1.55%
LFMGX Lord Abbett Micro Cap Growth F
19.61
+1.55%
FELIX Fidelity Advisor Semiconductors I
91.58
+1.55%
FELCX Fidelity Advisor Semiconductors C
67.42
+1.55%
HICGX Hennessy Cornerstone Growth Inst
37.32
+1.55%
BIOIX Baron Opportunity Fund
47.21
+1.55%
BIOUX Baron Opportunity Fund
47.26
+1.55%
NPSGX Nicholas Partners Small Cap Gr Instl
16.42
+1.55%
LAMGX Lord Abbett Micro Cap Growth A
15.85
+1.54%