Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,878.18 -298.38 (-0.46%) CMC Crypto 200
1,326.12 +49.14 (+3.85%)
iShares Premium Money Market ETF Common Class (CMR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 43,614 |
| 02 May 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 28,600 |
| 01 May 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 24,200 |
| 30 Apr 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 50.04 | 45,700 |
| 29 Apr 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | 47,200 |
| 26 Apr 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 55,400 |
| 25 Apr 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 130,900 |
| 25 Apr 2024 | 0.224 Dividend | |||||
| 24 Apr 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.00 | 46,600 |
| 23 Apr 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.00 | 29,300 |
| 22 Apr 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.99 | 47,400 |
| 19 Apr 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.97 | 34,600 |
| 18 Apr 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.96 | 16,500 |
| 17 Apr 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.96 | 40,700 |
| 16 Apr 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.95 | 22,600 |
| 15 Apr 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.94 | 52,400 |
| 12 Apr 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.93 | 25,400 |
| 11 Apr 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.92 | 35,600 |
| 10 Apr 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.91 | 27,200 |
| 09 Apr 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.90 | 10,400 |
| 08 Apr 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 22,900 |
| 05 Apr 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.88 | 38,900 |
| 04 Apr 2024 | 50.10 | 50.10 | 50.08 | 50.09 | 49.87 | 103,600 |
| 03 Apr 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.86 | 23,300 |
| 02 Apr 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.86 | 61,000 |
| 01 Apr 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.85 | 27,600 |
| 28 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 56,400 |
| 27 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 14,000 |
| 26 Mar 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.81 | 30,000 |
| 25 Mar 2024 | 50.03 | 50.03 | 50.01 | 50.03 | 49.81 | 70,800 |
| 25 Mar 2024 | 0.191 Dividend | |||||
| 22 Mar 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.77 | 25,500 |
| 21 Mar 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.77 | 32,100 |
| 20 Mar 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.77 | 32,200 |
| 19 Mar 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 49.77 | 59,800 |
| 18 Mar 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.75 | 40,600 |
| 15 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.74 | 129,000 |
| 14 Mar 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.73 | 19,800 |
| 13 Mar 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.71 | 12,500 |
| 12 Mar 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.72 | 17,800 |
| 11 Mar 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.71 | 27,700 |
| 08 Mar 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.69 | 65,500 |
| 07 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.68 | 20,400 |
| 06 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.67 | 27,500 |
| 05 Mar 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.66 | 22,700 |
| 04 Mar 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.66 | 79,900 |
| 01 Mar 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 54,200 |
| 29 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 29,500 |
| 28 Feb 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.62 | 58,100 |
| 27 Feb 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 28,700 |
| 26 Feb 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 58,500 |
| 26 Feb 2024 | 0.199 Dividend | |||||
| 23 Feb 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 40,700 |
| 22 Feb 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 45,100 |
| 21 Feb 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.58 | 17,000 |
| 20 Feb 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.57 | 39,800 |
| 16 Feb 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.55 | 28,200 |
| 15 Feb 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.53 | 30,700 |
| 14 Feb 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.53 | 32,700 |
| 13 Feb 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.52 | 16,700 |
| 12 Feb 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.52 | 26,800 |
| 09 Feb 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.50 | 42,500 |
| 08 Feb 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.48 | 33,300 |
| 07 Feb 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.48 | 33,200 |
| 06 Feb 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.48 | 32,700 |
| 05 Feb 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.46 | 35,600 |
| 02 Feb 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.45 | 25,000 |
| 01 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.44 | 28,200 |
| 31 Jan 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.43 | 31,700 |
| 30 Jan 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.43 | 56,600 |
| 29 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.42 | 64,900 |
| 26 Jan 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.40 | 101,500 |
| 26 Jan 2024 | 0.193 Dividend | |||||
| 25 Jan 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.40 | 58,400 |
| 24 Jan 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.38 | 44,700 |
| 23 Jan 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 37,000 |
| 22 Jan 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 20,100 |
| 19 Jan 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.35 | 11,300 |
| 18 Jan 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.35 | 27,300 |
| 17 Jan 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.33 | 38,600 |
| 16 Jan 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.34 | 49,100 |
| 15 Jan 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.33 | 10,800 |
| 12 Jan 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.31 | 29,600 |
| 11 Jan 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.30 | 27,000 |
| 10 Jan 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 60,900 |
| 09 Jan 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 27,900 |
| 08 Jan 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.28 | 48,300 |
| 05 Jan 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.26 | 31,000 |
| 04 Jan 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.25 | 90,500 |
| 03 Jan 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.24 | 15,800 |
| 02 Jan 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.23 | 67,100 |
| 29 Dec 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 49.22 | 105,200 |
| 29 Dec 2023 | 0.257 Dividend | |||||
| 28 Dec 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 49.20 | 105,400 |
| 27 Dec 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 49.19 | 75,700 |
| 22 Dec 2023 | 50.22 | 50.22 | 50.21 | 50.21 | 49.16 | 57,500 |
| 21 Dec 2023 | 50.21 | 50.21 | 50.20 | 50.20 | 49.15 | 19,600 |
| 20 Dec 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.15 | 24,600 |
| 19 Dec 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.15 | 39,600 |
| 18 Dec 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 49.14 | 29,600 |
| *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.