Toronto - Delayed Quote • CAD
CAN Gl Gr Eq 75/75 (PP) (0P0001JQ3Y.TO)
As of July 12 at 4:00 PM EDT. Market Open.
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 19, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jul 18, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jul 17, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jul 16, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Jul 15, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Jul 12, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jul 11, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Jul 10, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jul 9, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Jul 8, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Jul 5, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jul 4, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jul 3, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jul 2, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jun 28, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 27, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jun 26, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jun 25, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jun 24, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jun 21, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jun 20, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jun 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Jun 18, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Jun 17, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Jun 14, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jun 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jun 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Jun 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 10, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jun 7, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Jun 6, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jun 5, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Jun 4, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Jun 3, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
May 31, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
May 30, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
May 29, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
May 28, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
May 27, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
May 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
May 23, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
May 22, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
May 21, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
May 17, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
May 16, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
May 15, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
May 14, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
May 13, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
May 10, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
May 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 8, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
May 7, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
May 6, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
May 3, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
May 2, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
May 1, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Apr 30, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Apr 29, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Apr 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 25, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Apr 24, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Apr 23, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Apr 22, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Apr 19, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Apr 18, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Apr 17, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Apr 16, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Apr 15, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Apr 12, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Apr 11, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Apr 10, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Apr 9, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Apr 8, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Apr 5, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Apr 4, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Apr 3, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Apr 2, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Apr 1, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 28, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Mar 27, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Mar 26, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Mar 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 22, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Mar 21, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Mar 20, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Mar 19, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Mar 18, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Mar 15, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Mar 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Mar 12, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Mar 11, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Mar 8, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Mar 7, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Mar 6, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Mar 5, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Mar 4, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 1, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Feb 29, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Feb 28, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Feb 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Feb 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Feb 23, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Feb 22, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Feb 21, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Feb 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Feb 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Feb 15, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Feb 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Feb 13, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Feb 12, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Feb 9, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Feb 8, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Feb 7, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Feb 6, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Feb 5, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Feb 2, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Feb 1, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Jan 31, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jan 30, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Jan 29, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Jan 26, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jan 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Jan 24, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Jan 23, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Jan 22, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jan 19, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Jan 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Jan 17, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
Jan 16, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
Jan 15, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Jan 12, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Jan 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jan 10, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Jan 9, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Jan 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
Jan 5, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Jan 4, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Jan 3, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jan 2, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Dec 29, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
Dec 28, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
Dec 27, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Dec 22, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Dec 21, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Dec 20, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Dec 19, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Dec 18, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
Dec 15, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Dec 14, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Dec 13, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Dec 12, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Dec 11, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
Dec 8, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Dec 7, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Dec 6, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Dec 5, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Dec 4, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Dec 1, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Nov 30, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Nov 29, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Nov 28, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Nov 27, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Nov 24, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Nov 23, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Nov 22, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Nov 21, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Nov 20, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
Nov 17, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Nov 16, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Nov 15, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Nov 14, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Nov 13, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Nov 10, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Nov 9, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
Nov 8, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Nov 7, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Nov 6, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Nov 3, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Nov 2, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Nov 1, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Oct 31, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Oct 30, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Oct 27, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Oct 26, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Oct 25, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Oct 24, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Oct 23, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Oct 20, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Oct 19, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Oct 18, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Oct 17, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Oct 16, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Oct 13, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Oct 12, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Oct 11, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Oct 10, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Oct 6, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Oct 5, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Oct 4, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Oct 3, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Oct 2, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Sep 29, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Sep 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 27, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Sep 26, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Sep 25, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Sep 22, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 21, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 20, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Sep 19, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Sep 18, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Sep 15, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Sep 14, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Sep 13, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Sep 12, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Sep 11, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Sep 8, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Sep 7, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Sep 6, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Sep 5, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Sep 1, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Aug 31, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Aug 30, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
Aug 29, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Aug 28, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Aug 25, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 24, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Aug 23, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Aug 22, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Aug 21, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Aug 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Aug 17, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Aug 16, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 15, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Aug 14, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Aug 11, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Aug 10, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Aug 9, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Aug 8, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Aug 4, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Aug 3, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Aug 2, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Aug 1, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Jul 31, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jul 28, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jul 27, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Jul 26, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jul 25, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jul 24, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Related Tickers
KINAX Kinetics Internet Adv A
74.45
+2.70%
WWWFX Kinetics Internet No Load
82.44
+2.70%
KINCX Kinetics Internet Adv C
60.83
+2.70%
FSMEX Fidelity Select Medical Tech and Devcs
62.69
+1.31%
BHCUX Baron Health Care Fund
20.63
+1.23%
BHCHX Baron Health Care Fund
20.64
+1.23%
BHCFX Baron Health Care Fund
20.31
+1.20%
KMKYX Kinetics Market Opportunities Inst
60.25
+0.89%
KMKNX Kinetics Market Opportunities No Load
59.22
+0.89%
KMKAX Kinetics Market Opportunities Adv A
58.13
+0.89%
KMKCX Kinetics Market Opportunities Adv C
55.03
+0.88%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
SHSSX BlackRock Health Sciences Opps Instl
75.03
+0.72%
SHSAX BlackRock Health Sciences Opps Inv A
69.88
+0.72%
SHISX BlackRock Health Sciences Opps Svc
70.27
+0.72%
BHSRX BlackRock Health Sciences Opportunities Portfolio
67.46
+0.72%
JAGLX Janus Henderson Global Life Sciences T
77.78
+0.71%
JFNAX Janus Henderson Global Life Sciences Fund
76.40
+0.71%
JFNCX Janus Henderson Global Life Sciences Fund
66.53
+0.71%
SHSCX BlackRock Health Sciences Opps Inv C
56.64
+0.71%
SHSKX BlackRock Health Sciences Opps K
75.16
+0.71%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
78.19
+0.71%
PRHSX T. Rowe Price Health Sciences
96.71
+0.71%
JNGLX Janus Henderson Global Life Sciences D
78.29
+0.71%
JFNIX Janus Henderson Global Life Sciences Fund
78.46
+0.71%
THISX T. Rowe Price Health Sciences I
97.01
+0.71%
JFNSX Janus Henderson Global Life Sciences Fund
74.36
+0.70%
FDLSX Fidelity Select Leisure
19.13
+0.68%
FSPHX Fidelity Select Health Care
29.80
+0.64%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
44.73
+0.52%
TORCX Tortoise Energy Infrastructure TR C
16.30
+0.49%
TORTX Tortoise Energy Infrastructure TR A
16.77
+0.48%
TORIX Tortoise Energy Infrastructure TR Ins
17.05
+0.47%
CPLIX Calamos Phineus Long/Short I
17.14
+0.41%
KNPYX Kinetics Paradigm Instl
105.82
+0.40%
KNPCX Kinetics Paradigm Adv C
88.60
+0.40%
KNPAX Kinetics Paradigm Adv A
99.17
+0.39%
WWNPX Kinetics Paradigm No Load
104.33
+0.39%
CPCLX Calamos Phineus Long/Short C
15.97
+0.38%
FSRFX Fidelity Select Transportation
109.00
+0.36%
CPLSX Calamos Phineus Long/Short A
16.87
+0.36%
RMLPX Recurrent MLP & Infrastructure Class I
23.97
+0.25%
WAYEX Waycross Managed Risk Equity Fund
17.21
+0.23%
FUGAX Fidelity Advisor Utilities A
40.47
+0.17%
KIFCX Westwood Real Estate Income C
17.65
+0.17%
FIKIX Fidelity Advisor Utilities Z
41.52
+0.17%
FUGIX Fidelity Advisor Utilities I
41.54
+0.17%
KIFYX Westwood Real Estate Inc Inst
18.27
+0.16%
KIFAX Westwood Real Estate Income A
18.35
+0.16%
FSUTX Fidelity Select Utilities
109.52
+0.16%
FUGCX Fidelity Advisor Utilities C
39.40
+0.15%
JCNRX Janus Henderson Contrarian Fund
26.85
+0.15%
FAUFX Fidelity Advisor Utilities Fund
40.59
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
JCNIX Janus Henderson Contrarian Fund
28.23
+0.14%
JCNAX Janus Henderson Contrarian Fund
28.32
+0.14%
JCNNX Janus Henderson Contrarian Fund
28.44
+0.14%
JSVAX Janus Henderson Contrarian T
28.46
+0.14%
JCONX Janus Henderson Contrarian Fund
28.50
+0.14%
JACNX Janus Henderson Contrarian D
28.50
+0.14%
LAMGX Lord Abbett Micro Cap Growth A
15.51
+0.13%
FCCVX Fidelity Convertible Securities Fund
33.09
+0.12%
JCNCX Janus Henderson Contrarian Fund
25.02
+0.12%
FICVX Fidelity Advisor Convertible Secs I
33.46
+0.12%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+0.12%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.49
+0.12%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.32
+0.12%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.59
+0.11%
LCMGX Lord Abbett Micro Cap Growth Fund
18.44
+0.11%
LMIYX Lord Abbett Micro Cap Growth I
19.17
+0.10%
LFMGX Lord Abbett Micro Cap Growth F
19.17
+0.10%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.11
+0.10%
BIPSX ProFunds Biotechnology UltraSector Fund
42.56
+0.09%
FACVX Fidelity Advisor Convertible Secs A
33.31
+0.09%
FTCVX Fidelity Advisor Convertible Secs M
33.38
+0.09%
FIQVX Fidelity Advisor Convertible Secs Z
33.42
+0.09%
FCVSX Fidelity Convertible Securities
33.52
+0.09%
BIPIX ProFunds Biotechnology UltraSector Fund
67.76
+0.09%
CSJIX Cohen & Steers Realty Shares I
65.67
+0.08%
CSRIX Cohen & Steers Instl Realty Shares
48.08
+0.06%
CSJCX Cohen & Steers Realty Shares C
65.42
+0.06%
CSRSX Cohen & Steers Realty Shares L
65.69
+0.06%
CSJAX Cohen & Steers Realty Shares A
65.70
+0.06%
CSJZX Cohen & Steers Realty Shares Z
65.82
+0.06%
CSJRX Cohen & Steers Realty Shares R
65.86
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.24
+0.05%
EVDAX Camelot Event Driven A
19.92
+0.05%
EVDIX Camelot Event Driven Institutional
20.42
+0.05%
BREFX Baron Real Estate Retail
36.30
+0.03%
BREUX Baron Real Estate R6
37.42
+0.03%
BREIX Baron Real Estate Institutional
37.42
+0.03%
MAIIX iShares MSCI EAFE International Index Fund
16.27
0.00%
CFRZX Columbia Floating Rate Inst
33.52
0.00%
FGSKX Federated Hermes MDT Mid Cap Growth R6
45.79
0.00%
WFSPX iShares S&P 500 Index K
645.18
0.00%
CLONX Columbia Minnesota Tax-Exempt Adv
19.70
0.00%
FGSAX Federated Hermes MDT Mid Cap Growth A
49.77
0.00%
BSPAX iShares S&P 500 Index Investor A
644.82
0.00%
BSPIX iShares S&P 500 Index Institutional
645.00
0.00%