Toronto - Delayed Quote • CAD
CI Dividend Income & Growth Corp Cl O (0P0001AALM.TO)
At close: July 12 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 |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jul 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Jul 18, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jul 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jul 16, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jul 15, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jul 12, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jul 11, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Jul 10, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jul 9, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Jul 8, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Jul 5, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jul 4, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jul 3, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jul 2, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Jun 28, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jun 27, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Jun 26, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jun 25, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 24, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jun 20, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jun 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Jun 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jun 17, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Jun 14, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jun 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Jun 12, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 11, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Jun 10, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Jun 7, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Jun 6, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jun 5, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jun 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 3, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 31, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
May 30, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
May 29, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 28, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
May 27, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
May 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
May 23, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
May 22, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
May 21, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
May 16, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
May 15, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
May 14, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
May 13, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
May 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
May 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 8, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
May 7, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
May 6, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
May 3, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
May 2, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
May 1, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Apr 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 29, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 26, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 25, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 24, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 22, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 18, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Apr 17, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 16, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Apr 15, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Apr 12, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 10, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 9, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 8, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 5, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 4, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 3, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Apr 2, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 1, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 28, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 27, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Mar 26, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 25, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 22, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 20, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Mar 19, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Mar 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Mar 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Mar 14, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 13, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Mar 12, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 8, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Mar 7, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 6, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Mar 5, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 4, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 1, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Feb 29, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Feb 28, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Feb 27, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Feb 26, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 23, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Feb 21, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Feb 16, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Feb 15, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Feb 14, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 13, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Feb 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Feb 9, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Feb 8, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Feb 7, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Feb 6, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Feb 5, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Feb 2, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Feb 1, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 31, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Jan 30, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Jan 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 26, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Jan 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 24, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jan 23, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jan 22, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jan 18, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Jan 17, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jan 16, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 15, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Jan 12, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Jan 11, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Jan 10, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Jan 9, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 8, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Jan 5, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 4, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Jan 3, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 2, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Dec 29, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Dec 28, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Dec 27, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Dec 22, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Dec 21, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Dec 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Dec 19, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Dec 18, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Dec 15, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Dec 14, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Dec 13, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Dec 12, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Dec 11, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Dec 8, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Dec 7, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Dec 6, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Dec 5, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Dec 4, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Dec 1, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Nov 30, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Nov 29, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Nov 28, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Nov 27, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Nov 24, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Nov 23, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Nov 22, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Nov 21, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Nov 20, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Nov 17, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Nov 16, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Nov 15, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Nov 14, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Nov 13, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Nov 10, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Nov 9, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Nov 8, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Nov 7, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Nov 6, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Nov 3, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Nov 2, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Nov 1, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Oct 31, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Oct 30, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Oct 27, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Oct 26, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Oct 25, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Oct 24, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Oct 23, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Oct 20, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Oct 19, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Oct 18, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Oct 17, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Oct 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Oct 13, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Oct 12, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Oct 11, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Oct 10, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Oct 6, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Oct 5, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Oct 4, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Oct 3, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Oct 2, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Sep 29, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Sep 28, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Sep 27, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Sep 26, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Sep 25, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Sep 22, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Sep 21, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Sep 20, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Sep 19, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Sep 18, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Sep 15, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Sep 14, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Sep 13, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Sep 12, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Sep 11, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Sep 8, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Sep 7, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Sep 6, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Sep 5, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Sep 1, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Aug 31, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Aug 30, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Aug 29, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Aug 28, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Aug 25, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Aug 24, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Aug 23, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Aug 22, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Aug 21, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Aug 18, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Aug 17, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Aug 16, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Aug 15, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Aug 14, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Aug 11, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Aug 10, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Aug 9, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Aug 8, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Aug 4, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Aug 3, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Aug 2, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Aug 1, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jul 31, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jul 28, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jul 27, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jul 26, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jul 25, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jul 24, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Related Tickers
TCMSX Voya Small Cap Growth I
47.19
+0.55%
VLNPX Voya Small Cap Growth R6
47.25
+0.55%
WAMCX Wasatch Ultra Growth
33.05
+0.70%
FACGX Fidelity Advisor Growth Opps C
126.94
0.00%
BRUSX Bridgeway Ultra-Small Company
30.29
+1.61%
MRLSX AMG Renaissance Large Cap Growth I
18.84
0.00%
MRLIX AMG Renaissance Large Cap Growth Z
18.46
0.00%
MRLTX AMG Renaissance Large Cap Growth N
18.55
0.00%
PVIVX Paradigm Micro-Cap
59.69
+1.48%
TLVCX Timothy Plan Large/Mid Cap Value C
17.73
0.00%
MMMMX Victory Integrity Discovery Member
44.25
+1.40%
MMEYX Victory Integrity Discovery Y
50.12
+1.40%
MMEAX Victory Integrity Discovery A
44.11
+1.38%
MMECX Victory Integrity Discovery C
26.71
+1.37%
NESIX Needham Small Cap Growth Institutional
20.42
+1.34%
NESGX Needham Small Cap Growth Retail
19.18
+1.32%
LSLTX Leuthold Select Industries
38.86
0.00%
DNSMX Driehaus Small Cap Growth Institutional
22.81
+1.29%
DVSMX Driehaus Small Cap Growth Investor
22.34
+1.27%
NPSGX Nicholas Partners Small Cap Gr Instl
16.47
+1.23%
BIPSX ProFunds Biotechnology UltraSector Fund
44.03
+1.22%
BIPIX ProFunds Biotechnology UltraSector Fund
70.10
+1.21%
VLSAX Virtus KAR Long/Short Equity A
17.60
0.00%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.48
0.00%
VLSIX Virtus KAR Long/Short Equity I
17.86
0.00%
VLSRX Virtus KAR Long/Short Equity R6
17.93
0.00%
BCSVX Brown Capital Management International Small Company Fund
23.42
+1.12%
BCSFX Brown Capital Management International Small Company Fund
23.95
+1.10%
NEAIX Needham Aggressive Growth Institutional
51.76
+1.09%
NEAGX Needham Aggressive Growth Retail
49.13
+1.09%
NAVFX Sector Rotation Fund
16.19
0.00%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.27
+1.05%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.25
+1.05%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.41
+1.05%
BFGIX Baron Focused Growth Fund
40.60
+1.05%
BFGUX Baron Focused Growth Fund
40.63
+1.04%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
44.53
+1.04%
ROFIX Royce Small-Cap Opportunity Instl
17.45
+1.04%
BFGFX Baron Focused Growth Fund
38.79
+1.04%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.99
+1.03%
FIDZX Fidelity Advisor Intl Cap App Z
32.73
0.00%
HFCGX Hennessy Cornerstone Growth Investor
35.71
+1.02%
SSYGX BNY Mellon Small Cap Gr Y
37.80
+1.02%
RYPNX Royce Small-Cap Opportunity Invmt
16.97
+1.01%
HICGX Hennessy Cornerstone Growth Inst
37.33
+1.00%
FCPAX Fidelity Advisor Intl Capl App A
30.27
0.00%
JAMEX Jamestown Equity Fund
33.38
0.00%
SSETX BNY Mellon Small Cap Gr I
37.68
+0.99%
FCPCX Fidelity Advisor Intl Cap App C
25.66
0.00%
RYOFX Royce Small-Cap Opportunity Svc
15.43
+0.98%
INFCX ALPS/Kotak India ESG C
17.46
-0.74%
EXEYX Manning & Napier Equity Series S
15.53
0.00%
INDAX ALPS/Kotak India ESG Inv
19.58
-0.76%
RMBGX RMB I
36.47
0.00%
PORYX North Square Multi Strategy I
19.16
0.00%
TRZDX T. Rowe Price Dividend Growth Z
79.06
0.00%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.33
+0.88%
BRSVX Bridgeway Small-Cap Value
41.67
+0.87%
TADGX T. Rowe Price Dividend Growth Advisor
78.81
0.00%
LMIYX Lord Abbett Micro Cap Growth I
19.73
+0.87%
LFMGX Lord Abbett Micro Cap Growth F
19.73
+0.87%
PRDGX T. Rowe Price Dividend Growth
78.93
0.00%
FRMPX Nuveen Small Cap Growth Opp A
25.64
+0.87%
FIMPX Nuveen Small Cap Growth Opp I
33.84
+0.86%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.09
+0.86%
ORILX North Square Multi Strategy A
17.56
0.00%
CSMCX Congress Small Cap Growth Institutional
44.75
+0.86%
CSMVX Congress Small Cap Growth Retail
38.93
+0.85%
LCMGX Lord Abbett Micro Cap Growth Fund
18.97
+0.85%
FMPFX Nuveen Small Cap Growth Opp R6
34.39
+0.85%
CSCVX CornerCap Small-Cap Value Advisor
15.42
+0.85%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.95
+0.85%
BUFOX Buffalo Early Stage Growth Fd
16.70
+0.85%
FIJPX Fidelity Advisor Freedom 2040 Z
16.73
0.00%
BDFUX Baron Discovery Fund
28.70
+0.84%
FCVIX Fidelity Advisor Small Cap Value I
21.53
+0.84%
FCPVX Fidelity Small Cap Value Fund
21.53
+0.84%
FIKNX Fidelity Advisor Small Cap Value Z
21.56
+0.84%
BUIOX Buffalo Early Stage Growth Instl
16.83
+0.84%
BDFFX Baron Discovery Fund
27.90
+0.83%
GQGRX GQG Partners Emerging Markets Equity R6
18.32
0.00%
FCVAX Fidelity Advisor Small Cap Value A
20.77
+0.83%
LAMGX Lord Abbett Micro Cap Growth A
15.95
+0.82%
FCVCX Fidelity Advisor Small Cap Value C
17.21
+0.82%
FCVTX Fidelity Advisor Small Cap Value M
19.83
+0.81%
GARIX Gotham Absolute Return Institutional
22.38
0.00%
GCPCX Gateway Equity Call Premium C
18.67
0.00%
BDFIX Baron Discovery Fund
28.69
+0.81%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.82
+0.80%
FCDIX Fidelity Stock Selector Small Cap Fund
38.86
+0.80%
GCPNX Gateway Equity Call Premium N
18.86
0.00%
GCPYX Gateway Equity Call Premium Y
18.88
0.00%
GCPAX Gateway Equity Call Premium A
18.89
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
35.42
+0.80%
ICSCX William Blair Small Cap Value I
31.81
+0.79%
WBVNX William Blair Small Cap Value N
31.81
+0.79%
WBVRX William Blair Small Cap Value R6
31.82
+0.79%
FCDCX Fidelity Stock Selector Small Cap Fund
31.95
+0.79%
FCDAX Fidelity Stock Selector Small Cap Fund
37.21
+0.79%
FDSCX Fidelity Stock Selector Small Cap
38.61
+0.78%