Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,316.04 +8.14 (+0.25%) Nikkei
39,097.78 +480.68 (+1.24%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,438.72 -264.32 (-0.38%) CMC Crypto 200
1,514.88 -11.54 (-0.76%)
Dividend 15 Split Corp. II (DF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:34PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 5.19 | 5.20 | 5.14 | 5.14 | 5.14 | 58,700 |
| 21 May 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 64,500 |
| 17 May 2024 | 5.10 | 5.19 | 5.10 | 5.14 | 5.14 | 25,400 |
| 16 May 2024 | 5.12 | 5.17 | 5.09 | 5.10 | 5.10 | 56,100 |
| 15 May 2024 | 5.09 | 5.15 | 5.07 | 5.12 | 5.12 | 104,700 |
| 14 May 2024 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | 70,400 |
| 13 May 2024 | 4.98 | 5.05 | 4.97 | 4.99 | 4.99 | 98,400 |
| 10 May 2024 | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | 106,100 |
| 09 May 2024 | 4.83 | 5.03 | 4.83 | 4.98 | 4.98 | 160,100 |
| 08 May 2024 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 119,600 |
| 07 May 2024 | 4.73 | 4.80 | 4.72 | 4.73 | 4.73 | 62,400 |
| 06 May 2024 | 4.55 | 4.74 | 4.55 | 4.73 | 4.73 | 49,700 |
| 03 May 2024 | 4.54 | 4.61 | 4.54 | 4.58 | 4.58 | 17,000 |
| 02 May 2024 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 17,700 |
| 01 May 2024 | 4.32 | 4.48 | 4.29 | 4.40 | 4.40 | 89,200 |
| 30 Apr 2024 | 4.43 | 4.43 | 4.32 | 4.37 | 4.37 | 15,700 |
| 29 Apr 2024 | 4.45 | 4.47 | 4.39 | 4.44 | 4.44 | 33,700 |
| 26 Apr 2024 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 27,400 |
| 25 Apr 2024 | 4.39 | 4.50 | 4.30 | 4.50 | 4.50 | 50,200 |
| 24 Apr 2024 | 4.59 | 4.59 | 4.44 | 4.47 | 4.47 | 35,300 |
| 23 Apr 2024 | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | 101,900 |
| 22 Apr 2024 | 4.29 | 4.55 | 4.23 | 4.45 | 4.45 | 36,600 |
| 19 Apr 2024 | 4.16 | 4.32 | 4.15 | 4.24 | 4.24 | 35,900 |
| 18 Apr 2024 | 4.20 | 4.35 | 4.12 | 4.24 | 4.24 | 25,000 |
| 17 Apr 2024 | 4.24 | 4.40 | 4.18 | 4.22 | 4.22 | 36,900 |
| 16 Apr 2024 | 4.27 | 4.27 | 4.07 | 4.25 | 4.25 | 51,000 |
| 15 Apr 2024 | 4.65 | 4.65 | 4.23 | 4.25 | 4.25 | 48,600 |
| 12 Apr 2024 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | 42,600 |
| 11 Apr 2024 | 4.72 | 4.75 | 4.54 | 4.69 | 4.69 | 101,300 |
| 10 Apr 2024 | 4.80 | 4.83 | 4.74 | 4.75 | 4.75 | 61,300 |
| 09 Apr 2024 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | 22,900 |
| 08 Apr 2024 | 4.88 | 4.90 | 4.84 | 4.89 | 4.89 | 36,200 |
| 05 Apr 2024 | 4.77 | 4.88 | 4.77 | 4.84 | 4.84 | 53,000 |
| 04 Apr 2024 | 4.84 | 4.88 | 4.77 | 4.78 | 4.78 | 71,600 |
| 03 Apr 2024 | 4.75 | 4.85 | 4.75 | 4.78 | 4.78 | 45,900 |
| 02 Apr 2024 | 4.88 | 4.88 | 4.76 | 4.77 | 4.77 | 53,100 |
| 01 Apr 2024 | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | 61,400 |
| 28 Mar 2024 | 4.96 | 4.97 | 4.92 | 4.97 | 4.97 | 25,300 |
| 27 Mar 2024 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 41,100 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 4.91 | 4.98 | 4.91 | 4.95 | 4.85 | 63,100 |
| 25 Mar 2024 | 4.94 | 4.97 | 4.88 | 4.92 | 4.82 | 76,700 |
| 22 Mar 2024 | 5.02 | 5.03 | 4.90 | 4.92 | 4.82 | 129,200 |
| 21 Mar 2024 | 4.93 | 5.03 | 4.92 | 5.00 | 4.90 | 155,900 |
| 20 Mar 2024 | 4.91 | 4.93 | 4.83 | 4.88 | 4.78 | 169,300 |
| 19 Mar 2024 | 4.82 | 4.94 | 4.82 | 4.88 | 4.78 | 214,900 |
| 18 Mar 2024 | 4.76 | 4.83 | 4.76 | 4.78 | 4.68 | 145,300 |
| 15 Mar 2024 | 4.66 | 4.72 | 4.64 | 4.69 | 4.60 | 109,300 |
| 14 Mar 2024 | 4.80 | 4.80 | 4.66 | 4.66 | 4.57 | 79,000 |
| 13 Mar 2024 | 4.64 | 4.80 | 4.64 | 4.78 | 4.68 | 69,100 |
| 12 Mar 2024 | 4.61 | 4.68 | 4.61 | 4.66 | 4.57 | 52,000 |
| 11 Mar 2024 | 4.59 | 4.64 | 4.59 | 4.64 | 4.55 | 36,200 |
| 08 Mar 2024 | 4.63 | 4.69 | 4.60 | 4.61 | 4.52 | 48,800 |
| 07 Mar 2024 | 4.54 | 4.65 | 4.54 | 4.64 | 4.55 | 57,800 |
| 06 Mar 2024 | 4.43 | 4.60 | 4.43 | 4.52 | 4.43 | 80,900 |
| 05 Mar 2024 | 4.39 | 4.46 | 4.38 | 4.41 | 4.32 | 55,200 |
| 04 Mar 2024 | 4.40 | 4.45 | 4.28 | 4.42 | 4.33 | 31,000 |
| 01 Mar 2024 | 4.41 | 4.47 | 4.32 | 4.46 | 4.37 | 28,600 |
| 29 Feb 2024 | 4.34 | 4.41 | 4.34 | 4.37 | 4.28 | 9,000 |
| 28 Feb 2024 | 4.35 | 4.40 | 4.30 | 4.36 | 4.27 | 14,000 |
| 27 Feb 2024 | 4.44 | 4.44 | 4.33 | 4.35 | 4.26 | 34,400 |
| 26 Feb 2024 | 4.55 | 4.55 | 4.40 | 4.44 | 4.35 | 33,500 |
| 23 Feb 2024 | 4.38 | 4.61 | 4.37 | 4.56 | 4.47 | 139,400 |
| 22 Feb 2024 | 4.26 | 4.40 | 4.26 | 4.39 | 4.30 | 90,500 |
| 21 Feb 2024 | 4.24 | 4.32 | 4.24 | 4.25 | 4.16 | 100,500 |
| 20 Feb 2024 | 4.22 | 4.34 | 4.21 | 4.26 | 4.17 | 91,000 |
| 16 Feb 2024 | 4.17 | 4.31 | 4.14 | 4.23 | 4.14 | 50,100 |
| 15 Feb 2024 | 3.94 | 4.26 | 3.90 | 4.17 | 4.09 | 113,600 |
| 14 Feb 2024 | 3.83 | 3.94 | 3.83 | 3.91 | 3.83 | 15,200 |
| 13 Feb 2024 | 3.95 | 3.95 | 3.80 | 3.80 | 3.72 | 22,900 |
| 12 Feb 2024 | 3.93 | 3.99 | 3.93 | 3.95 | 3.87 | 28,500 |
| 09 Feb 2024 | 3.85 | 3.96 | 3.85 | 3.96 | 3.88 | 12,500 |
| 08 Feb 2024 | 3.89 | 3.89 | 3.86 | 3.86 | 3.78 | 12,400 |
| 07 Feb 2024 | 3.94 | 3.94 | 3.90 | 3.92 | 3.84 | 14,900 |
| 06 Feb 2024 | 3.97 | 4.00 | 3.94 | 3.96 | 3.88 | 22,300 |
| 05 Feb 2024 | 4.01 | 4.01 | 3.92 | 3.97 | 3.89 | 29,400 |
| 02 Feb 2024 | 4.09 | 4.09 | 4.03 | 4.08 | 4.00 | 21,200 |
| 01 Feb 2024 | 4.09 | 4.17 | 4.04 | 4.11 | 4.03 | 9,100 |
| 31 Jan 2024 | 4.16 | 4.17 | 4.09 | 4.09 | 4.01 | 4,500 |
| 30 Jan 2024 | 4.16 | 4.21 | 4.11 | 4.18 | 4.10 | 23,500 |
| 29 Jan 2024 | 4.19 | 4.19 | 4.13 | 4.18 | 4.10 | 28,400 |
| 26 Jan 2024 | 4.24 | 4.24 | 4.19 | 4.23 | 4.14 | 28,700 |
| 25 Jan 2024 | 4.12 | 4.23 | 4.12 | 4.23 | 4.14 | 47,400 |
| 24 Jan 2024 | 4.12 | 4.18 | 4.12 | 4.12 | 4.04 | 28,600 |
| 23 Jan 2024 | 4.04 | 4.14 | 4.01 | 4.11 | 4.03 | 68,700 |
| 22 Jan 2024 | 4.03 | 4.06 | 3.95 | 4.01 | 3.93 | 28,300 |
| 19 Jan 2024 | 3.99 | 4.05 | 3.94 | 4.05 | 3.97 | 24,100 |
| 18 Jan 2024 | 3.96 | 4.01 | 3.94 | 3.97 | 3.89 | 15,200 |
| 17 Jan 2024 | 3.97 | 3.97 | 3.92 | 3.95 | 3.87 | 34,000 |
| 16 Jan 2024 | 4.00 | 4.06 | 3.99 | 4.04 | 3.96 | 16,800 |
| 15 Jan 2024 | 3.97 | 4.10 | 3.94 | 4.10 | 4.02 | 21,300 |
| 12 Jan 2024 | 4.05 | 4.12 | 3.97 | 3.99 | 3.91 | 23,400 |
| 11 Jan 2024 | 4.13 | 4.14 | 4.01 | 4.03 | 3.95 | 28,400 |
| 10 Jan 2024 | 4.17 | 4.20 | 4.16 | 4.16 | 4.08 | 10,400 |
| 09 Jan 2024 | 4.33 | 4.33 | 4.21 | 4.23 | 4.14 | 29,100 |
| 08 Jan 2024 | 4.22 | 4.35 | 4.13 | 4.33 | 4.24 | 46,200 |
| 05 Jan 2024 | 4.00 | 4.24 | 4.00 | 4.24 | 4.15 | 82,100 |
| 04 Jan 2024 | 3.96 | 4.05 | 3.96 | 4.02 | 3.94 | 21,400 |
| 03 Jan 2024 | 4.00 | 4.01 | 3.95 | 4.00 | 3.92 | 18,200 |
| 02 Jan 2024 | 3.97 | 4.04 | 3.97 | 4.01 | 3.93 | 16,900 |
| *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.