Toronto - Delayed Quote • CAD
Sun Life Granite Gr - Est Ser O (0P00015IK7.TO)
At close: August 22 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 |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Aug 22, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Aug 21, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Aug 20, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Aug 19, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Aug 16, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Aug 15, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Aug 14, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Aug 13, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Aug 12, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Aug 9, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Aug 8, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Aug 7, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Aug 6, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Aug 2, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Aug 1, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jul 31, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jul 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jul 29, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jul 26, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Jul 25, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Jul 24, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jul 23, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jul 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jul 19, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Jul 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jul 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jul 16, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jul 15, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jul 12, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jul 11, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jul 10, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Jul 9, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jul 8, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jul 5, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jul 4, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Jul 3, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jul 2, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jun 28, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jun 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jun 26, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jun 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jun 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jun 21, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jun 20, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Jun 19, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jun 18, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jun 17, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Jun 14, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jun 13, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jun 12, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 11, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jun 10, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jun 7, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jun 6, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jun 5, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 4, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Jun 3, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
May 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 30, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
May 29, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
May 28, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
May 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 24, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
May 23, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
May 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
May 21, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
May 17, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
May 16, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 15, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
May 14, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 13, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
May 10, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
May 9, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
May 8, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 7, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
May 6, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
May 3, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
May 2, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
May 1, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 30, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Apr 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Apr 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 25, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Apr 24, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 23, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Apr 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 19, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Apr 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Apr 16, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Apr 15, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Apr 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 11, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 10, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Apr 9, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 8, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Apr 5, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 4, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 3, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 2, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Apr 1, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Mar 28, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 27, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Mar 26, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Mar 25, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 21, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 20, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 19, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 18, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Mar 15, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Mar 14, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Mar 13, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 7, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 6, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 5, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Mar 4, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 1, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Feb 29, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Feb 28, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 27, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Feb 26, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 23, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 22, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 21, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 16, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 15, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 13, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 9, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Feb 8, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 7, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 6, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 5, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Feb 2, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 1, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jan 31, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jan 30, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jan 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jan 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jan 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 24, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 23, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jan 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 18, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 16, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Jan 15, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 12, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jan 11, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 10, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 9, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 8, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 5, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Jan 4, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jan 3, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Jan 2, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Dec 29, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Dec 28, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Dec 27, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Dec 22, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Dec 21, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Dec 20, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Dec 19, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Dec 18, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 15, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Dec 14, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Dec 13, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Dec 12, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Dec 11, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Dec 8, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Dec 7, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Dec 6, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Dec 5, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Dec 4, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Dec 1, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Nov 30, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Nov 29, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Nov 28, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Nov 27, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Nov 24, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Nov 23, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Nov 22, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Nov 21, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Nov 20, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Nov 17, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Nov 16, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Nov 15, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Nov 14, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Nov 13, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Nov 10, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Nov 9, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Nov 8, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Nov 7, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Nov 6, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Nov 3, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Nov 2, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Nov 1, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Oct 31, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Oct 30, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Oct 27, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Oct 26, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Oct 25, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Oct 24, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Oct 23, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Oct 20, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Oct 19, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Oct 18, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Oct 17, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Oct 16, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Oct 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Oct 12, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Oct 11, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Oct 10, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Oct 6, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Oct 5, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Oct 4, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Oct 3, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Oct 2, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Sep 29, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Sep 28, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Sep 27, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Sep 26, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Sep 25, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Sep 22, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Sep 21, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Sep 20, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Sep 19, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Sep 18, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Sep 15, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Sep 14, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Sep 13, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Sep 12, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Sep 11, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Sep 8, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Sep 7, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Sep 6, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Sep 5, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Sep 1, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Aug 31, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Aug 30, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Aug 29, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Aug 28, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Related Tickers
GCCHX GMO Climate Change III
22.70
-0.62%
GCCAX GMO Climate Change R6
22.65
-0.62%
GCCLX GMO Climate Change I
22.65
-0.62%
HICGX Hennessy Cornerstone Growth Inst
37.55
-0.27%
HFCGX Hennessy Cornerstone Growth Investor
35.91
-0.28%
ICSCX William Blair Small Cap Value I
31.30
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
0.00%
GOVIX GMO Resources Fund
21.23
+0.57%
GAAHX GMO Resources R6
21.28
+0.56%
GEACX GMO Resources I
21.30
+0.56%
GOFIX GMO Resources III
21.31
+0.56%
GMOWX GMO Resources Fund
21.23
+0.57%
DNDGX Dunham Small Cap Growth Fund
19.25
-0.57%
BUIOX Buffalo Early Stage Growth Instl
16.87
0.00%
JCNAX Janus Henderson Contrarian Fund
29.31
+2.81%
JCNNX Janus Henderson Contrarian Fund
29.45
+2.79%
GTSCX Glenmede Small Cap Equity Instl
37.21
-0.24%
GWEIX AMG GW&K Small Cap Core I
33.53
+2.79%
JCONX Janus Henderson Contrarian Fund
29.50
+2.79%
JACNX Janus Henderson Contrarian D
29.50
+2.79%
GWEZX AMG GW&K Small Cap Core Z
33.56
+2.79%
GWETX AMG GW&K Small Cap Core N
32.48
+2.78%
JCNIX Janus Henderson Contrarian Fund
29.20
+2.78%
JCNCX Janus Henderson Contrarian Fund
25.88
+2.78%
JCNRX Janus Henderson Contrarian Fund
27.77
+2.78%
GTCSX Glenmede Small Cap Equity Adv
34.53
-0.26%
HWSIX Hotchkis & Wiley Small Cap Value I
80.28
+0.06%
HWSZX Hotchkis & Wiley Small Cap Value Z
80.32
+0.06%
HWSAX Hotchkis & Wiley Small Cap Value A
79.63
+0.06%
WBSRX William Blair Small Cap Growth R6
37.19
0.00%
RPMAX Reinhart Genesis PMV Investor
16.84
-0.48%
WBSIX William Blair Small Cap Growth I
37.04
0.00%
RPMFX Reinhart Genesis PMV Advisor
16.98
-0.53%
TRSSX T. Rowe Price Instl Small-Cap Stock
28.86
0.00%
GWGZX AMG GW&K Small Mid Cap Core Z
18.94
+2.21%
YFSIX AMG Yacktman Global I
16.45
+2.17%
GWGVX AMG GW&K Small Mid Cap Core N
18.81
+2.17%
GWGIX AMG GW&K Small Mid Cap Core I
18.90
+2.16%
PSGAX Virtus KAR Small-Cap Growth A
33.49
-0.33%
PSGCX Virtus KAR Small-Cap Growth C
26.51
-0.34%
PXSGX Virtus KAR Small-Cap Growth I
35.27
-0.34%
FSRNX Fidelity Real Estate Index
17.19
0.00%
CRIMX CRM Mid Cap Value Instl
25.28
0.00%
EKGAX Allspring Special Global Small Cap Fund
38.71
-0.08%
EKGCX Allspring Special Global Small Cap Fund
22.05
-0.09%
EKGYX Allspring Special Global Small Cap Fund
41.48
-0.07%
CRMMX CRM Mid Cap Value Inv
23.79
0.00%
EKGIX Allspring Special Global Small Cap Fund
41.69
-0.07%
BDFUX Baron Discovery Fund
29.84
0.00%
BDFFX Baron Discovery Fund
29.00
0.00%
HULEX Huber Select Large Cap Value Instl
32.69
+0.06%
PJECX PGIM US Real Estate C
15.22
0.00%
HULIX Huber Select Large Cap Value Inv
32.70
+0.03%
HWLZX Hotchkis & Wiley Large Cap Value Z
45.93
+0.30%
HWLIX Hotchkis & Wiley Large Cap Value I
45.93
+0.30%
WIEFX Boston Trust Walden International Eq
15.12
-0.40%
PJEAX PGIM US Real Estate A
15.71
0.00%
TRMIX T. Rowe Price Mid-Cap Value I
35.61
0.00%
CDHRX Calvert International Responsible Idx R6
32.04
-0.47%
TRTZX T. Rowe Price Mid-Cap Value Z
35.85
0.00%
WIESX Wasatch Emerging Markets Select Instl
18.24
-0.93%
TAMVX T. Rowe Price Mid-Cap Value Adv
35.44
0.00%
WAESX Wasatch Emerging Markets Select Investor
17.74
-0.90%
TRMCX T. Rowe Price Mid-Cap Value
35.66
0.00%
FSTCX Fidelity Select Telecommunications Port
51.95
0.00%
DYGIX Meeder Dynamic Allocation Fund
15.74
+1.61%
DYGAX Meeder Dynamic Allocation Fund
15.77
+1.61%
FAFSX Fidelity Advisor Financials M
32.33
0.00%
FGPMX Franklin Gold and Precious Metals R6
23.69
0.00%
FRGOX Franklin Gold and Precious Metals C
18.75
0.00%
FIKBX Fidelity Advisor Financials Z
33.98
0.00%
FFSIX Fidelity Advisor Financials I
34.01
0.00%
FGADX Franklin Gold and Precious Metals Adv
23.33
0.00%
FAFDX Fidelity Advisor Financials A
32.79
0.00%
FKRCX Franklin Gold and Precious Metals A
21.45
0.00%
FAFCX Fidelity Advisor Financials C
30.33
0.00%
JARIX Easterly Global Real Estate Fund
15.42
+0.32%
RAIWX Manning & Napier Rainier Intl Discv W
24.46
-0.57%
FLDGX Meeder Dynamic Allocation Retail
15.54
+1.57%
RAIRX Manning & Napier Rainier Intl Discv Z
24.53
-0.57%
IMIDX Congress Mid Cap Growth Institutional
25.75
-0.74%
VKSAX Virtus KAR Small-Mid Cap Core A
19.83
-0.25%
DHLAX Diamond Hill Large Cap Inv
36.11
0.00%
VKSIX Virtus KAR Small-Mid Cap Core I
20.14
-0.25%
DHLRX Diamond Hill Large Cap I
36.26
0.00%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.23
-0.25%
VKSCX Virtus KAR Small-Mid Cap Core C
18.88
-0.26%
JCAPX Janus Henderson Forty Fund
59.45
+1.42%
JFRDX Janus Henderson Forty Fund Class D
53.68
+1.40%
JACTX Janus Henderson Forty T
54.46
+1.40%
JDCRX Janus Henderson Forty Fund
46.01
+1.39%
JFRNX Janus Henderson Forty Fund
59.89
+1.39%
JACCX Janus Henderson Forty C
39.67
+1.38%
IRSOX Voya Target Retirement 2040 I
15.01
+1.35%
ENPIX ProFunds UltraSector Energy Fund
44.47
+1.32%
ENPSX ProFunds UltraSector Energy Fund
37.67
+1.32%
JDMNX Janus Henderson Enterprise Fund
150.90
+1.28%
FMIYX FMI International Institutional
37.15
-0.11%
JANEX Janus Henderson Enterprise Fund
148.23
+1.28%
JDMAX Janus Henderson Enterprise Fund
140.47
+1.28%