Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

abrdn Asia-Pacific Income Fund VCC (FAP.TO)

2.8400
-0.0200
(-0.70%)
At close: April 29 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.84002.86002.82002.84002.8400140,800
Apr 28, 20252.87002.87002.80002.86002.860060,800
Apr 25, 20252.86002.88002.86002.86002.86007,400
Apr 24, 20252.85002.87002.85002.87002.870015,400
Apr 23, 2025 0.018 Dividend
Apr 23, 20252.85002.86002.84002.86002.860099,600
Apr 22, 20252.78002.85002.78002.85002.8320436,200
Apr 21, 20252.79002.82002.75002.75002.7326179,500
Apr 17, 20252.83002.84002.78002.78002.7624125,800
Apr 16, 20252.81002.85002.81002.81002.792358,400
Apr 15, 20252.88002.95002.80002.80002.782397,100
Apr 14, 20252.85002.88002.85002.86002.841926,900
Apr 11, 20252.81002.83002.81002.83002.812138,700
Apr 10, 20252.85002.85002.82002.83002.81219,800
Apr 9, 20252.84002.88002.78002.88002.861869,800
Apr 8, 20252.86002.86002.80002.80002.782369,300
Apr 7, 20252.86002.88002.81002.88002.861852,200
Apr 4, 20252.89002.89002.86002.88002.861888,100
Apr 3, 20252.95002.95002.90002.90002.881713,500
Apr 2, 20252.91002.97002.91002.97002.951211,900
Apr 1, 20252.91002.93002.91002.93002.91157,600
Mar 31, 20252.90002.91002.90002.91002.891610,600
Mar 28, 20252.90002.91002.90002.91002.891614,500
Mar 27, 20252.88002.92002.88002.92002.90167,400
Mar 26, 20252.87002.90002.87002.88002.861820,800
Mar 25, 2025 0.018 Dividend
Mar 25, 20252.88002.89002.87002.88002.86184,500
Mar 24, 20252.90002.90002.88002.90002.863822,000
Mar 21, 20252.89002.89002.88002.89002.85396,300
Mar 20, 20252.88002.89002.87002.89002.853913,300
Mar 19, 20252.88002.90002.87002.87002.83421,200
Mar 18, 20252.88002.89002.88002.88002.84404,900
Mar 17, 20252.87002.89002.87002.89002.85395,400
Mar 14, 20252.87002.88002.87002.88002.84408,500
Mar 13, 20252.87002.87002.86002.86002.824311,600
Mar 12, 20252.87002.88002.86002.87002.83425,600
Mar 11, 20252.86002.88002.86002.87002.834211,100
Mar 10, 20252.86002.87002.86002.87002.834212,800
Mar 7, 20252.88002.90002.87002.87002.834227,100
Mar 6, 20252.89002.90002.88002.89002.853953,000
Mar 5, 20252.90002.92002.89002.89002.853911,200
Mar 4, 20252.90002.92002.90002.92002.883533,800
Mar 3, 20252.90002.92002.89002.89002.853955,000
Feb 28, 20252.92002.92002.91002.91002.873784,400
Feb 27, 20252.90002.92002.89002.92002.883565,900
Feb 26, 20252.92002.94002.90002.90002.86383,300
Feb 25, 20252.88002.90002.88002.90002.863812,500
Feb 24, 20252.89002.89002.88002.89002.85396,100
Feb 21, 20252.88002.89002.86002.88002.844047,800
Feb 20, 20252.87002.90002.87002.88002.844025,600
Feb 19, 20252.87002.89002.87002.88002.844028,900
Feb 18, 20252.85002.87002.85002.86002.824332,000
Feb 14, 20252.87002.87002.85002.86002.824339,600
Feb 13, 20252.87002.88002.87002.87002.834254,000
Feb 12, 20252.86002.88002.86002.88002.844014,000
Feb 11, 20252.87002.87002.86002.86002.824353,700
Feb 10, 20252.86002.87002.86002.86002.824361,300
Feb 7, 20252.89002.90002.86002.88002.8440101,100
Feb 6, 20252.88002.88002.88002.88002.844016,000
Feb 5, 20252.93002.93002.87002.88002.8440130,800
Feb 4, 20252.95002.95002.91002.92002.883527,400
Feb 3, 20252.91002.96002.90002.92002.8835115,800
Jan 31, 20252.92002.92002.91002.91002.873773,200
Jan 30, 20252.89002.95002.89002.94002.903347,100
Jan 29, 20252.89002.90002.89002.90002.863834,900
Jan 28, 20252.89002.89002.89002.89002.8539106,300
Jan 27, 20252.90002.90002.89002.90002.8638113,700
Jan 24, 20252.90002.90002.88002.89002.853930,900
Jan 23, 20252.90002.91002.89002.90002.863882,200
Jan 22, 20252.89002.91002.89002.90002.8638111,400
Jan 21, 20252.89002.91002.89002.90002.8638110,500
Jan 20, 20252.91002.91002.89002.89002.853928,400
Jan 17, 20252.91002.93002.91002.91002.8737116,800
Jan 16, 20252.82003.04002.82002.91002.87371,062,200
Jan 15, 20252.79002.82002.79002.81002.774914,300
Jan 14, 20252.79002.81002.78002.79002.755221,200
Jan 13, 20252.77002.80002.77002.80002.765026,800
Jan 10, 20252.77002.77002.77002.77002.73542,100
Jan 9, 20252.78002.79002.78002.79002.75521,900
Jan 8, 20252.78002.80002.78002.78002.745342,100
Jan 7, 20252.76002.78002.76002.78002.745356,000
Jan 6, 20252.80002.80002.75002.75002.715798,300
Jan 3, 20252.82002.82002.79002.80002.765041,500
Jan 2, 20252.79002.81002.77002.81002.774926,300
Dec 31, 20242.76002.80002.76002.80002.765012,800
Dec 30, 20242.81002.81002.77002.78002.745316,700
Dec 27, 20242.82002.82002.80002.80002.76502,500
Dec 24, 20242.77002.82002.77002.82002.78483,800
Dec 23, 20242.78002.82002.78002.82002.784814,600
Dec 20, 20242.80002.81002.80002.80002.76509,100
Dec 19, 20242.78002.81002.78002.81002.774912,100
Dec 18, 20242.80002.80002.79002.79002.75529,900
Dec 17, 20242.79002.80002.79002.80002.76507,800
Dec 16, 20242.79002.80002.79002.80002.765011,900
Dec 13, 20242.80002.80002.79002.80002.765012,600
Dec 12, 20242.80002.80002.79002.80002.765050,100
Dec 11, 20242.79002.80002.78002.80002.76504,700
Dec 10, 20242.77002.80002.77002.79002.755240,300
Dec 9, 20242.75002.78002.75002.77002.735440,000
Dec 6, 20242.76002.78002.76002.77002.73548,900
Dec 5, 20242.77002.77002.76002.77002.735431,900
Dec 4, 20242.76002.77002.76002.77002.735454,400
Dec 3, 20242.76002.76002.74002.75002.715735,100
Dec 2, 20242.77002.77002.75002.76002.72559,600
Nov 29, 20242.77002.77002.76002.76002.72552,000
Nov 28, 20242.76002.77002.76002.77002.73541,800
Nov 27, 20242.76002.77002.75002.77002.73543,300
Nov 26, 20242.75002.77002.75002.75002.715724,300
Nov 25, 20242.74002.76002.74002.76002.725512,500
Nov 22, 20242.74002.75002.73002.75002.715724,300
Nov 21, 20242.76002.76002.73002.74002.705828,700
Nov 20, 20242.79002.79002.76002.78002.74534,900
Nov 19, 20242.78002.79002.77002.79002.75526,800
Nov 18, 20242.76002.78002.76002.77002.735424,100
Nov 15, 20242.78002.79002.78002.79002.755230,800
Nov 14, 20242.76002.79002.76002.77002.735425,400
Nov 13, 20242.78002.79002.77002.79002.755237,600
Nov 12, 20242.76002.77002.76002.77002.735415,800
Nov 11, 20242.76002.79002.76002.76002.725531,000
Nov 8, 20242.77002.78002.77002.78002.74532,200
Nov 7, 20242.77002.78002.76002.78002.745319,100
Nov 6, 20242.77002.77002.74002.76002.725518,800
Nov 5, 20242.77002.78002.76002.76002.725514,100
Nov 4, 20242.74002.78002.74002.76002.725528,000
Nov 1, 20242.76002.77002.75002.75002.715747,000
Oct 31, 20242.75002.79002.75002.78002.74537,500
Oct 30, 20242.75002.78002.75002.76002.725527,000
Oct 29, 20242.78002.78002.76002.77002.73542,200
Oct 28, 20242.78002.79002.77002.79002.75529,200
Oct 25, 20242.78002.78002.77002.77002.73545,600
Oct 24, 20242.76002.78002.75002.78002.745354,100
Oct 23, 20242.80002.80002.77002.79002.755251,200
Oct 22, 20242.79002.79002.79002.79002.75529,500
Oct 21, 20242.80002.80002.78002.80002.765026,100
Oct 18, 20242.79002.80002.79002.80002.76503,700
Oct 17, 20242.81002.81002.79002.80002.765017,000
Oct 16, 20242.78002.81002.78002.80002.76509,800
Oct 15, 20242.76002.80002.76002.78002.745346,500
Oct 11, 20242.76002.79002.76002.77002.735428,700
Oct 10, 20242.76002.77002.76002.77002.735456,900
Oct 9, 20242.77002.77002.74002.75002.715784,500
Oct 8, 20242.76002.76002.75002.76002.72556,400
Oct 7, 20242.74002.77002.74002.76002.725536,800
Oct 4, 20242.74002.76002.74002.76002.72554,200
Oct 3, 20242.75002.77002.74002.74002.705811,000
Oct 2, 20242.76002.76002.75002.76002.72559,600
Oct 1, 20242.74002.77002.74002.75002.71572,000
Sep 30, 20242.75002.77002.75002.75002.715760,700
Sep 27, 20242.74002.77002.74002.75002.715712,700
Sep 26, 20242.71002.75002.71002.74002.705812,200
Sep 25, 20242.75002.75002.72002.74002.70583,300
Sep 24, 20242.73002.73002.72002.73002.69596,800
Sep 23, 20242.76002.76002.76002.76002.7255-
Sep 20, 20242.75002.76002.75002.76002.725527,400
Sep 19, 20242.75002.77002.75002.76002.725520,000
Sep 18, 20242.71002.75002.71002.74002.705853,400
Sep 17, 20242.69002.75002.69002.73002.695938,100
Sep 16, 20242.72002.73002.72002.73002.69593,700
Sep 13, 20242.67002.71002.67002.70002.666365,200
Sep 12, 20242.72002.73002.72002.73002.69597,600
Sep 11, 20242.72002.72002.70002.70002.666312,600
Sep 10, 20242.69002.72002.69002.71002.676219,700
Sep 9, 20242.70002.72002.70002.72002.68607,500
Sep 6, 20242.72002.72002.69002.70002.666372,600
Sep 5, 20242.74002.74002.69002.70002.666319,600
Sep 4, 20242.69002.74002.69002.74002.705812,600
Sep 3, 20242.72002.75002.69002.69002.656442,200
Aug 30, 20242.71002.71002.71002.71002.676219,600
Aug 29, 20242.71002.72002.71002.72002.68603,200
Aug 28, 20242.71002.71002.71002.71002.67622,500
Aug 27, 20242.71002.74002.70002.73002.69595,800
Aug 26, 20242.74002.74002.70002.71002.676240,800
Aug 23, 20242.75002.77002.74002.76002.725512,000
Aug 22, 20242.75002.77002.75002.77002.735420,700
Aug 21, 20242.74002.77002.74002.77002.735423,500
Aug 20, 20242.73002.76002.73002.76002.725540,000
Aug 19, 20242.72002.75002.72002.73002.695977,600
Aug 16, 20242.71002.74002.71002.74002.70589,700
Aug 15, 20242.70002.73002.69002.71002.676220,000
Aug 14, 20242.69002.71002.67002.71002.676214,000
Aug 13, 20242.69002.71002.69002.70002.666333,500
Aug 12, 20242.68002.71002.68002.71002.676225,200
Aug 9, 20242.71002.72002.69002.71002.676220,800
Aug 8, 20242.68002.70002.68002.70002.666329,700
Aug 7, 20242.68002.70002.67002.67002.63677,400
Aug 6, 20242.72002.72002.68002.70002.666319,900
Aug 2, 20242.71002.74002.71002.73002.695940,500
Aug 1, 20242.70002.74002.70002.71002.676227,100
Jul 31, 20242.72002.73002.71002.73002.69599,100
Jul 30, 20242.69002.73002.69002.70002.666344,400
Jul 29, 20242.67002.69002.67002.69002.656414,100
Jul 26, 20242.68002.68002.68002.68002.646510,000
Jul 25, 20242.67002.67002.66002.67002.63672,700
Jul 24, 20242.65002.68002.65002.67002.636716,900
Jul 23, 20242.67002.68002.67002.68002.64653,400
Jul 22, 20242.68002.69002.66002.67002.63672,500
Jul 19, 20242.65002.68002.65002.65002.61694,200
Jul 18, 20242.65002.68002.65002.68002.646512,900
Jul 17, 20242.65002.66002.64002.65002.61693,800
Jul 16, 20242.68002.68002.66002.68002.646519,600
Jul 15, 20242.63002.69002.63002.66002.626826,900
Jul 12, 20242.65002.65002.63002.64002.607089,700
Jul 11, 20242.64002.64002.63002.64002.607014,800
Jul 10, 20242.61002.63002.61002.62002.587311,700
Jul 9, 20242.61002.63002.60002.63002.597259,900
Jul 8, 20242.59002.60002.59002.59002.55772,500
Jul 5, 20242.59002.61002.58002.61002.577441,700
Jul 4, 20242.57002.59002.57002.59002.557716,600
Jul 3, 20242.59002.59002.57002.59002.557724,700
Jul 2, 20242.57002.59002.57002.59002.557768,300
Jun 28, 20242.59002.59002.58002.58002.547826,800
Jun 27, 20242.58002.59002.57002.59002.5577600
Jun 26, 20242.55002.57002.55002.57002.53797,000
Jun 25, 20242.57002.57002.55002.55002.518242,300
Jun 24, 20242.59002.59002.56002.58002.54781,400
Jun 21, 20242.58002.59002.58002.59002.55771,100
Jun 20, 20242.58002.58002.58002.58002.547842,400
Jun 19, 20242.57002.58002.56002.57002.53798,500
Jun 18, 20242.57002.59002.57002.58002.547828,200
Jun 17, 20242.58002.58002.56002.58002.547829,700
Jun 14, 20242.60002.60002.58002.59002.557730,400
Jun 13, 20242.61002.62002.61002.62002.58735,800
Jun 12, 20242.59002.62002.59002.60002.567511,100
Jun 11, 20242.59002.62002.59002.61002.57749,300
Jun 10, 20242.61002.62002.58002.60002.5675120,800
Jun 7, 20242.61002.61002.60002.61002.577415,800
Jun 6, 20242.60002.62002.60002.61002.57745,400
Jun 5, 20242.61002.62002.60002.61002.57745,600
Jun 4, 20242.58002.61002.58002.60002.567548,500
Jun 3, 20242.62002.62002.60002.61002.577420,000
May 31, 20242.59002.60002.58002.60002.56754,200
May 30, 20242.60002.60002.59002.59002.557771,600
May 29, 20242.60002.62002.60002.61002.577427,700
May 28, 20242.60002.63002.59002.62002.587369,700
May 27, 20242.63002.63002.60002.60002.567519,300
May 24, 20242.59002.62002.59002.62002.587353,000
May 23, 20242.59002.61002.59002.60002.567523,200
May 22, 20242.60002.61002.60002.61002.577424,400
May 21, 20242.57002.61002.57002.60002.567550,900
May 17, 20242.59002.59002.58002.59002.557722,000
May 16, 20242.58002.59002.58002.59002.55778,800
May 15, 20242.60002.60002.57002.58002.547818,600
May 14, 20242.57002.59002.57002.58002.547824,500
May 13, 20242.55002.59002.55002.59002.55778,200
May 10, 20242.59002.59002.57002.57002.53797,000
May 9, 20242.59002.59002.57002.59002.557715,600
May 8, 20242.57002.59002.57002.58002.547823,400
May 7, 20242.54002.58002.54002.58002.547813,300
May 6, 20242.56002.57002.55002.55002.518214,200
May 3, 20242.56002.57002.55002.56002.528039,300
May 2, 20242.55002.58002.55002.55002.518215,900
May 1, 20242.56002.57002.54002.56002.528019,500
Apr 30, 20242.54002.55002.52002.55002.518234,300
Apr 29, 20242.60002.60002.54002.55002.5182138,500

Related Tickers

INC-UN.TO Income Financial Trust
7.98
-0.13%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
8.21
+0.98%
 
URB.TO Urbana Corporation
6.01
+7.13%
 
MID-UN.TO MINT Income Fund
6.55
+0.15%
 
URB-A.TO Urbana Corporation
5.72
+1.06%
 
PDV.TO Prime Dividend Corp.
7.81
0.00%
 
CYB.TO Cymbria Corporation
72.97
+0.69%
 
BPYPM Brookfield Property Preferred L.P.
14.75
+0.27%
 
RMT Royce Micro-Cap Trust, Inc.
8.23
0.00%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
5.01
-0.99%