Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,305.32 -8.73 (-0.26%) Nikkei
39,187.71 +118.03 (+0.30%) Hang Seng
19,452.86 -183.36 (-0.93%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,146.68 +4,687.55 (+7.05%) CMC Crypto 200
1,511.66 +157.24 (+11.62%)
Next Edge Biotech & Life Sciences Opportunities Fund (0P0001LM0R.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.6577 | 4.6577 | 4.6577 | 4.6577 | 4.6577 | - |
| 16 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 15 May 2024 | 4.6789 | 4.6789 | 4.6789 | 4.6789 | 4.6789 | - |
| 14 May 2024 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | - |
| 13 May 2024 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | - |
| 10 May 2024 | 4.5053 | 4.5053 | 4.5053 | 4.5053 | 4.5053 | - |
| 09 May 2024 | 4.6563 | 4.6563 | 4.6563 | 4.6563 | 4.6563 | - |
| 08 May 2024 | 4.6624 | 4.6624 | 4.6624 | 4.6624 | 4.6624 | - |
| 07 May 2024 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | - |
| 06 May 2024 | 4.7609 | 4.7609 | 4.7609 | 4.7609 | 4.7609 | - |
| 03 May 2024 | 4.7747 | 4.7747 | 4.7747 | 4.7747 | 4.7747 | - |
| 02 May 2024 | 4.7832 | 4.7832 | 4.7832 | 4.7832 | 4.7832 | - |
| 01 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 30 Apr 2024 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
| 29 Apr 2024 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | - |
| 26 Apr 2024 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | - |
| 25 Apr 2024 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | - |
| 24 Apr 2024 | 4.4831 | 4.4831 | 4.4831 | 4.4831 | 4.4831 | - |
| 23 Apr 2024 | 4.5069 | 4.5069 | 4.5069 | 4.5069 | 4.5069 | - |
| 22 Apr 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 19 Apr 2024 | 4.4873 | 4.4873 | 4.4873 | 4.4873 | 4.4873 | - |
| 18 Apr 2024 | 4.5565 | 4.5565 | 4.5565 | 4.5565 | 4.5565 | - |
| 17 Apr 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| 16 Apr 2024 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | - |
| 15 Apr 2024 | 4.8245 | 4.8245 | 4.8245 | 4.8245 | 4.8245 | - |
| 12 Apr 2024 | 4.9897 | 4.9897 | 4.9897 | 4.9897 | 4.9897 | - |
| 11 Apr 2024 | 5.1355 | 5.1355 | 5.1355 | 5.1355 | 5.1355 | - |
| 10 Apr 2024 | 5.0938 | 5.0938 | 5.0938 | 5.0938 | 5.0938 | - |
| 09 Apr 2024 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | - |
| 08 Apr 2024 | 5.1876 | 5.1876 | 5.1876 | 5.1876 | 5.1876 | - |
| 05 Apr 2024 | 5.1731 | 5.1731 | 5.1731 | 5.1731 | 5.1731 | - |
| 04 Apr 2024 | 5.1018 | 5.1018 | 5.1018 | 5.1018 | 5.1018 | - |
| 03 Apr 2024 | 5.0502 | 5.0502 | 5.0502 | 5.0502 | 5.0502 | - |
| 02 Apr 2024 | 5.0478 | 5.0478 | 5.0478 | 5.0478 | 5.0478 | - |
| 01 Apr 2024 | 5.1917 | 5.1917 | 5.1917 | 5.1917 | 5.1917 | - |
| 28 Mar 2024 | 5.2708 | 5.2708 | 5.2708 | 5.2708 | 5.2708 | - |
| 27 Mar 2024 | 5.3123 | 5.3123 | 5.3123 | 5.3123 | 5.3123 | - |
| 26 Mar 2024 | 5.2343 | 5.2343 | 5.2343 | 5.2343 | 5.2343 | - |
| 25 Mar 2024 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | 5.2170 | - |
| 22 Mar 2024 | 5.3117 | 5.3117 | 5.3117 | 5.3117 | 5.3117 | - |
| 21 Mar 2024 | 5.3034 | 5.3034 | 5.3034 | 5.3034 | 5.3034 | - |
| 20 Mar 2024 | 5.2888 | 5.2888 | 5.2888 | 5.2888 | 5.2888 | - |
| 19 Mar 2024 | 5.2042 | 5.2042 | 5.2042 | 5.2042 | 5.2042 | - |
| 18 Mar 2024 | 5.1353 | 5.1353 | 5.1353 | 5.1353 | 5.1353 | - |
| 15 Mar 2024 | 5.2175 | 5.2175 | 5.2175 | 5.2175 | 5.2175 | - |
| 14 Mar 2024 | 5.1069 | 5.1069 | 5.1069 | 5.1069 | 5.1069 | - |
| 13 Mar 2024 | 5.3396 | 5.3396 | 5.3396 | 5.3396 | 5.3396 | - |
| 12 Mar 2024 | 5.2592 | 5.2592 | 5.2592 | 5.2592 | 5.2592 | - |
| 11 Mar 2024 | 5.4284 | 5.4284 | 5.4284 | 5.4284 | 5.4284 | - |
| 08 Mar 2024 | 5.4692 | 5.4692 | 5.4692 | 5.4692 | 5.4692 | - |
| 07 Mar 2024 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | - |
| 06 Mar 2024 | 5.5662 | 5.5662 | 5.5662 | 5.5662 | 5.5662 | - |
| 05 Mar 2024 | 5.5852 | 5.5852 | 5.5852 | 5.5852 | 5.5852 | - |
| 04 Mar 2024 | 5.7036 | 5.7036 | 5.7036 | 5.7036 | 5.7036 | - |
| 01 Mar 2024 | 5.7438 | 5.7438 | 5.7438 | 5.7438 | 5.7438 | - |
| 29 Feb 2024 | 5.6855 | 5.6855 | 5.6855 | 5.6855 | 5.6855 | - |
| 28 Feb 2024 | 5.7614 | 5.7614 | 5.7614 | 5.7614 | 5.7614 | - |
| 27 Feb 2024 | 5.8033 | 5.8033 | 5.8033 | 5.8033 | 5.8033 | - |
| 26 Feb 2024 | 5.5322 | 5.5322 | 5.5322 | 5.5322 | 5.5322 | - |
| 23 Feb 2024 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | - |
| 22 Feb 2024 | 5.2986 | 5.2986 | 5.2986 | 5.2986 | 5.2986 | - |
| 21 Feb 2024 | 5.3239 | 5.3239 | 5.3239 | 5.3239 | 5.3239 | - |
| 20 Feb 2024 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | - |
| 16 Feb 2024 | 5.4139 | 5.4139 | 5.4139 | 5.4139 | 5.4139 | - |
| 15 Feb 2024 | 5.3205 | 5.3205 | 5.3205 | 5.3205 | 5.3205 | - |
| 14 Feb 2024 | 5.1768 | 5.1768 | 5.1768 | 5.1768 | 5.1768 | - |
| 13 Feb 2024 | 4.9668 | 4.9668 | 4.9668 | 4.9668 | 4.9668 | - |
| 12 Feb 2024 | 5.2179 | 5.2179 | 5.2179 | 5.2179 | 5.2179 | - |
| 09 Feb 2024 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | - |
| 08 Feb 2024 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | - |
| 07 Feb 2024 | 4.8391 | 4.8391 | 4.8391 | 4.8391 | 4.8391 | - |
| 06 Feb 2024 | 4.9971 | 4.9971 | 4.9971 | 4.9971 | 4.9971 | - |
| 05 Feb 2024 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | - |
| 02 Feb 2024 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | - |
| 01 Feb 2024 | 4.9318 | 4.9318 | 4.9318 | 4.9318 | 4.9318 | - |
| 31 Jan 2024 | 4.8171 | 4.8171 | 4.8171 | 4.8171 | 4.8171 | - |
| 30 Jan 2024 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | - |
| 29 Jan 2024 | 5.0647 | 5.0647 | 5.0647 | 5.0647 | 5.0647 | - |
| 26 Jan 2024 | 4.8671 | 4.8671 | 4.8671 | 4.8671 | 4.8671 | - |
| 25 Jan 2024 | 4.8861 | 4.8861 | 4.8861 | 4.8861 | 4.8861 | - |
| 24 Jan 2024 | 4.8197 | 4.8197 | 4.8197 | 4.8197 | 4.8197 | - |
| 23 Jan 2024 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | - |
| 22 Jan 2024 | 4.9614 | 4.9614 | 4.9614 | 4.9614 | 4.9614 | - |
| 19 Jan 2024 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | - |
| 18 Jan 2024 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | - |
| 17 Jan 2024 | 4.9788 | 4.9788 | 4.9788 | 4.9788 | 4.9788 | - |
| 16 Jan 2024 | 5.0042 | 5.0042 | 5.0042 | 5.0042 | 5.0042 | - |
| 15 Jan 2024 | 5.1097 | 5.1097 | 5.1097 | 5.1097 | 5.1097 | - |
| 12 Jan 2024 | 5.0863 | 5.0863 | 5.0863 | 5.0863 | 5.0863 | - |
| 11 Jan 2024 | 5.1082 | 5.1082 | 5.1082 | 5.1082 | 5.1082 | - |
| 10 Jan 2024 | 5.3213 | 5.3213 | 5.3213 | 5.3213 | 5.3213 | - |
| 09 Jan 2024 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | - |
| 08 Jan 2024 | 5.4236 | 5.4236 | 5.4236 | 5.4236 | 5.4236 | - |
| 05 Jan 2024 | 5.2301 | 5.2301 | 5.2301 | 5.2301 | 5.2301 | - |
| 04 Jan 2024 | 5.2603 | 5.2603 | 5.2603 | 5.2603 | 5.2603 | - |
| 03 Jan 2024 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | 5.2288 | - |
| 02 Jan 2024 | 5.2951 | 5.2951 | 5.2951 | 5.2951 | 5.2951 | - |
| 29 Dec 2023 | 5.1514 | 5.1514 | 5.1514 | 5.1514 | 5.1514 | - |
| 28 Dec 2023 | 5.2378 | 5.2378 | 5.2378 | 5.2378 | 5.2378 | - |
| 27 Dec 2023 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | - |
| *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.