Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,967.20 +1,556.00 (+2.38%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Co-operators Aviator Income Plus Portfolio (0P0001O5SH.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| 15 May 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 14 May 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 13 May 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| 10 May 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 09 May 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 08 May 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 07 May 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 06 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 03 May 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 02 May 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 01 May 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
| 30 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 29 Apr 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
| 26 Apr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| 25 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 24 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 23 Apr 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 22 Apr 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 19 Apr 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 18 Apr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 17 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 16 Apr 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 15 Apr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 12 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 11 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 10 Apr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| 09 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 08 Apr 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 05 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 04 Apr 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 03 Apr 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 02 Apr 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 01 Apr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 28 Mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 27 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 26 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 25 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 22 Mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 21 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 20 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 19 Mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 18 Mar 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| 15 Mar 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 14 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 13 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 12 Mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 11 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 08 Mar 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| 07 Mar 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| 06 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 05 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 04 Mar 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
| 01 Mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 29 Feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 28 Feb 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 27 Feb 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 26 Feb 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 23 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 22 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 21 Feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 20 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 16 Feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 15 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 14 Feb 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 13 Feb 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 12 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 09 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 08 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 07 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 06 Feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 05 Feb 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 02 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 01 Feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 31 Jan 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 30 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 29 Jan 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 26 Jan 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 25 Jan 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 24 Jan 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 23 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 22 Jan 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 19 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 18 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 17 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 16 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 15 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 12 Jan 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 11 Jan 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 10 Jan 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 09 Jan 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 08 Jan 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
| 05 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 04 Jan 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 03 Jan 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 02 Jan 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 29 Dec 2023 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 28 Dec 2023 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 27 Dec 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| *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.