Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,264.81 -42.20 (-0.80%) Dow
39,049.22 -621.82 (-1.57%) Nasdaq
16,723.80 -77.74 (-0.46%) Bitcoin USD
67,307.53 -2,369.52 (-3.40%) CMC Crypto 200
1,461.60 -41.06 (-2.73%)
SunWise CI Harbour Basic (0P000072R6.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 17 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 16 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 15 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 14 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 13 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 10 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 09 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 08 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 07 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 06 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 03 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 02 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 01 May 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 30 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 26 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 25 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 24 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 23 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 22 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 19 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 18 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 17 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 16 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 15 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 12 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 11 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 10 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 09 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 08 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 05 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 04 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 03 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 02 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 01 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 28 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 27 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 26 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 25 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 22 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 21 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 20 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 19 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 18 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 15 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 14 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 13 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 12 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 11 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 08 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 07 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 06 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 05 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 04 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 01 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 29 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 28 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 27 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 26 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 23 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 22 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 21 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 20 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 16 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 15 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 14 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 13 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 12 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 09 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 07 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 06 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 05 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 02 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 31 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 30 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 29 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 26 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 25 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 24 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 23 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 22 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 19 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 18 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 17 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 16 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 15 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 11 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 10 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| *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.