Yahoo

Mail

Singapore markets closed

Straits Times Index
3,316.56
-6.06(-0.18%)
Nikkei
38,646.11
-457.11(-1.17%)
Hang Seng
18,608.94
-259.77(-1.38%)
FTSE 100
8,317.59
-21.64(-0.26%)
Bitcoin USD
68,933.58
+169.88(+0.25%)
CMC Crypto 200
1,449.59
-18.51(-1.26%)

PIMCO Managed Conservative Bond Pool ETF (PCON.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.36

+0.03

(+0.16%)

At close: 02:50PM EDT

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	18.33	18.33	18.33	18.33	18.33	-
23 May 2024	18.36	18.36	18.36	18.36	18.36	100
22 May 2024	18.37	18.37	18.37	18.37	18.37	-
21 May 2024	18.35	18.35	18.35	18.35	18.35	-
17 May 2024	18.35	18.35	18.35	18.35	18.35	-
16 May 2024	18.39	18.39	18.39	18.39	18.39	-
15 May 2024	18.39	18.39	18.39	18.39	18.39	-
14 May 2024	18.31	18.31	18.31	18.31	18.31	-
13 May 2024	18.29	18.29	18.29	18.29	18.29	-
10 May 2024	18.29	18.29	18.29	18.29	18.29	-
09 May 2024	18.31	18.31	18.31	18.31	18.31	-
08 May 2024	18.30	18.30	18.30	18.30	18.30	-
07 May 2024	18.28	18.28	18.28	18.28	18.28	-
06 May 2024	18.23	18.23	18.23	18.23	18.23	2,300
03 May 2024	18.23	18.23	18.23	18.23	18.23	-
02 May 2024	18.20	18.20	18.20	18.20	18.20	-
01 May 2024	18.14	18.14	18.14	18.14	18.14	-
30 Apr 2024	18.10	18.10	18.10	18.10	18.10	600
29 Apr 2024	18.14	18.14	18.14	18.14	18.14	-
26 Apr 2024	18.11	18.11	18.11	18.11	18.11	-
25 Apr 2024	18.07	18.07	18.07	18.07	18.07	100
24 Apr 2024	18.11	18.11	18.11	18.11	18.11	300
23 Apr 2024	18.15	18.15	18.15	18.15	18.15	600
22 Apr 2024	18.15	18.15	18.15	18.15	18.15	-
19 Apr 2024	18.11	18.11	18.11	18.11	18.11	-
18 Apr 2024	18.16	18.16	18.16	18.16	18.16	-
17 Apr 2024	18.11	18.11	18.11	18.11	18.11	-
16 Apr 2024	18.07	18.07	18.07	18.07	18.07	100
15 Apr 2024	18.23	18.23	18.23	18.23	18.23	-
12 Apr 2024	18.19	18.19	18.19	18.19	18.19	-
11 Apr 2024	18.19	18.19	18.19	18.19	18.19	-
10 Apr 2024	18.28	18.28	18.28	18.28	18.28	-
09 Apr 2024	18.33	18.33	18.33	18.33	18.33	100
08 Apr 2024	18.17	18.17	18.17	18.17	18.17	200
05 Apr 2024	18.26	18.26	18.26	18.26	18.26	4,000
04 Apr 2024	18.27	18.27	18.27	18.27	18.27	-
03 Apr 2024	18.30	18.31	18.30	18.31	18.31	11,200
02 Apr 2024	18.22	18.22	18.22	18.22	18.22	-
01 Apr 2024	18.19	18.22	18.16	18.22	18.22	1,100
28 Mar 2024	18.29	18.29	18.29	18.29	18.29	-
27 Mar 2024	18.28	18.28	18.28	18.28	18.28	-
26 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
25 Mar 2024	18.27	18.27	18.27	18.27	18.27	-
22 Mar 2024	18.23	18.23	18.23	18.23	18.23	-
21 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
20 Mar 2024	18.27	18.27	18.27	18.27	18.27	-
20 Mar 2024	0.065 Dividend
19 Mar 2024	18.24	18.24	18.24	18.24	18.17	-
18 Mar 2024	18.23	18.23	18.23	18.23	18.17	-
15 Mar 2024	18.23	18.23	18.23	18.23	18.17	-
14 Mar 2024	18.26	18.26	18.26	18.26	18.19	-
13 Mar 2024	18.25	18.25	18.25	18.25	18.18	-
12 Mar 2024	18.27	18.27	18.27	18.27	18.20	-
11 Mar 2024	18.29	18.29	18.29	18.29	18.22	-
08 Mar 2024	18.28	18.28	18.28	18.28	18.21	-
07 Mar 2024	18.25	18.25	18.25	18.25	18.18	-
06 Mar 2024	18.26	18.26	18.26	18.26	18.19	-
05 Mar 2024	18.20	18.20	18.20	18.20	18.14	600
04 Mar 2024	18.07	18.07	18.07	18.07	18.01	-
01 Mar 2024	18.18	18.18	18.18	18.18	18.12	-
29 Feb 2024	18.19	18.19	18.19	18.19	18.13	-
28 Feb 2024	18.16	18.16	18.16	18.16	18.10	-
27 Feb 2024	18.16	18.16	18.16	18.16	18.10	-
26 Feb 2024	18.17	18.17	18.17	18.17	18.11	-
23 Feb 2024	18.17	18.17	18.17	18.17	18.11	-
22 Feb 2024	18.07	18.07	18.07	18.07	18.01	300
21 Feb 2024	18.08	18.08	18.08	18.08	18.02	1,800
20 Feb 2024	18.16	18.16	18.16	18.16	18.10	-
16 Feb 2024	18.13	18.13	18.13	18.13	18.07	-
15 Feb 2024	18.13	18.13	18.13	18.13	18.07	-
14 Feb 2024	18.13	18.13	18.13	18.13	18.07	-
13 Feb 2024	18.15	18.15	18.15	18.15	18.09	-
12 Feb 2024	18.10	18.10	18.10	18.10	18.04	7,900
09 Feb 2024	18.18	18.18	18.18	18.18	18.12	-
08 Feb 2024	18.14	18.14	18.14	18.14	18.08	-
07 Feb 2024	18.18	18.18	18.18	18.18	18.12	-
06 Feb 2024	18.13	18.13	18.12	18.12	18.06	400
05 Feb 2024	18.18	18.18	18.18	18.18	18.12	-
02 Feb 2024	18.27	18.27	18.18	18.18	18.12	1,700
01 Feb 2024	18.23	18.23	18.23	18.23	18.17	-
31 Jan 2024	18.17	18.17	18.17	18.17	18.11	-
30 Jan 2024	18.18	18.18	18.18	18.18	18.12	1,400
29 Jan 2024	18.13	18.13	18.13	18.13	18.07	-
26 Jan 2024	18.19	18.19	18.13	18.13	18.07	100
25 Jan 2024	18.13	18.13	18.13	18.13	18.07	-
24 Jan 2024	18.19	18.19	18.19	18.19	18.13	500
23 Jan 2024	18.09	18.09	18.09	18.09	18.03	-
22 Jan 2024	18.07	18.07	18.07	18.07	18.01	-
19 Jan 2024	18.07	18.07	18.07	18.07	18.01	-
18 Jan 2024	18.04	18.04	18.04	18.04	17.98	-
17 Jan 2024	18.08	18.08	18.08	18.08	18.02	-
16 Jan 2024	18.29	18.29	18.29	18.29	18.22	100
15 Jan 2024	18.10	18.15	18.10	18.15	18.09	100
12 Jan 2024	18.15	18.15	18.15	18.15	18.09	-
11 Jan 2024	18.08	18.08	18.08	18.08	18.02	-
10 Jan 2024	18.08	18.08	18.08	18.08	18.02	-
09 Jan 2024	18.16	18.16	18.16	18.16	18.10	-
08 Jan 2024	18.04	18.04	18.04	18.04	17.98	-
05 Jan 2024	18.03	18.03	18.03	18.03	17.97	-
04 Jan 2024	18.09	18.09	18.09	18.09	18.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,316.56-6.06(-0.18%)

Nikkei38,646.11-457.11(-1.17%)

Hang Seng18,608.94-259.77(-1.38%)

FTSE 1008,317.59-21.64(-0.26%)

Bitcoin USD68,933.58+169.88(+0.25%)

CMC Crypto 2001,449.59-18.51(-1.26%)

PIMCO Managed Conservative Bond Pool ETF (PCON.TO)

Straits Times Index
3,316.56
-6.06(-0.18%)

Nikkei
38,646.11
-457.11(-1.17%)

Hang Seng
18,608.94
-259.77(-1.38%)

FTSE 100
8,317.59
-21.64(-0.26%)

Bitcoin USD
68,933.58
+169.88(+0.25%)

CMC Crypto 200
1,449.59
-18.51(-1.26%)