Beneva Fiera Capital U.S. Eq GIF Basic (0P00017EPA.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 10 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 09 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 08 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 07 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 06 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 03 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 02 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 30 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 29 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 26 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 25 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 24 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 23 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 22 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 19 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 18 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 17 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 16 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 15 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 12 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 11 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 10 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 09 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 08 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 05 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 04 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 03 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 02 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 27 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 26 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 25 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 22 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 21 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 20 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 19 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 18 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 15 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 14 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 12 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 11 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 08 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 07 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 06 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 04 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 01 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 29 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 28 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 27 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 26 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 21 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 20 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 16 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 15 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 14 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 09 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 08 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 07 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 06 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 05 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 01 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 31 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 30 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 29 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 25 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 24 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 23 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 22 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 19 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 18 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 17 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 16 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 15 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 12 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 11 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 10 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 09 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 04 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 03 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 28 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 27 Dec 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Dec 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 21 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.