Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,183.61 +2.87 (+0.06%) Dow
38,866.38 +14.11 (+0.04%) Nasdaq
16,320.62 -28.62 (-0.18%) Bitcoin USD
62,939.64 -419.79 (-0.66%) CMC Crypto 200
1,309.30 -55.82 (-4.09%)
PIMCO Managed Core Bond Pool ETF (PCOR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1,200 |
| 02 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 100 |
| 01 May 2024 | 17.88 | 17.96 | 17.86 | 17.96 | 17.96 | 6,600 |
| 30 Apr 2024 | 17.82 | 17.83 | 17.82 | 17.83 | 17.83 | 4,000 |
| 29 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2,000 |
| 26 Apr 2024 | 17.74 | 17.88 | 17.74 | 17.87 | 17.87 | 6,500 |
| 25 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 3,000 |
| 24 Apr 2024 | 17.87 | 17.87 | 17.86 | 17.86 | 17.86 | 6,100 |
| 23 Apr 2024 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 4,500 |
| 22 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 19 Apr 2024 | 17.86 | 17.87 | 17.86 | 17.87 | 17.87 | 1,100 |
| 18 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 17 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 16 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 Apr 2024 | 17.83 | 17.86 | 17.83 | 17.86 | 17.86 | 26,300 |
| 12 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 11 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 10 Apr 2024 | 17.90 | 17.95 | 17.84 | 17.95 | 17.95 | 10,900 |
| 09 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 400 |
| 08 Apr 2024 | 18.04 | 18.04 | 17.99 | 18.01 | 18.01 | 7,700 |
| 05 Apr 2024 | 17.92 | 18.03 | 17.92 | 18.00 | 18.00 | 2,100 |
| 04 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 Apr 2024 | 18.06 | 18.06 | 17.98 | 17.98 | 17.98 | 4,100 |
| 02 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 01 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 28 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 900 |
| 27 Mar 2024 | 17.96 | 18.17 | 17.96 | 18.17 | 18.17 | 1,600 |
| 26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2,300 |
| 22 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 21 Mar 2024 | 18.11 | 18.11 | 18.08 | 18.11 | 18.11 | 14,500 |
| 20 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 20 Mar 2024 | 0.149 Dividend | |||||
| 19 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.07 | 500 |
| 18 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.96 | 300 |
| 15 Mar 2024 | 18.11 | 18.12 | 18.11 | 18.12 | 17.97 | 200 |
| 14 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.06 | - |
| 13 Mar 2024 | 18.08 | 18.21 | 18.08 | 18.21 | 18.06 | 600 |
| 12 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.06 | - |
| 11 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.09 | - |
| 08 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.13 | 200 |
| 07 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| 06 Mar 2024 | 18.25 | 18.25 | 18.24 | 18.24 | 18.09 | 700 |
| 05 Mar 2024 | 18.26 | 18.27 | 18.26 | 18.26 | 18.11 | 8,800 |
| 04 Mar 2024 | 18.13 | 18.15 | 18.10 | 18.13 | 17.98 | 2,800 |
| 01 Mar 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 18.10 | 13,800 |
| 29 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.94 | - |
| 28 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.89 | - |
| 27 Feb 2024 | 18.14 | 18.14 | 18.04 | 18.04 | 17.89 | 3,000 |
| 26 Feb 2024 | 18.23 | 18.23 | 17.99 | 17.99 | 17.84 | 200 |
| 23 Feb 2024 | 18.11 | 18.11 | 18.06 | 18.08 | 17.93 | 3,400 |
| 22 Feb 2024 | 18.03 | 18.04 | 18.02 | 18.02 | 17.87 | 17,200 |
| 21 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.89 | - |
| 20 Feb 2024 | 18.08 | 18.08 | 18.04 | 18.04 | 17.89 | 500 |
| 16 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | 100 |
| 15 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 600 |
| 14 Feb 2024 | 17.96 | 18.01 | 17.94 | 18.01 | 17.86 | 2,800 |
| 13 Feb 2024 | 18.03 | 18.03 | 17.85 | 17.85 | 17.70 | 13,800 |
| 12 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.04 | 800 |
| 09 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.84 | - |
| 08 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.91 | 6,000 |
| 07 Feb 2024 | 18.22 | 18.22 | 18.13 | 18.13 | 17.98 | 5,600 |
| 06 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.96 | 200 |
| 05 Feb 2024 | 18.03 | 18.03 | 18.02 | 18.02 | 17.87 | 2,900 |
| 02 Feb 2024 | 18.08 | 18.12 | 18.07 | 18.09 | 17.94 | 26,000 |
| 01 Feb 2024 | 18.26 | 18.34 | 18.26 | 18.32 | 18.17 | 11,000 |
| 31 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.11 | 600 |
| 30 Jan 2024 | 18.08 | 18.11 | 18.08 | 18.08 | 17.93 | 1,500 |
| 29 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| 26 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 100 |
| 25 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.81 | - |
| 24 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | - |
| 23 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.88 | - |
| 22 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.80 | - |
| 19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 400 |
| 18 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.89 | 200 |
| 17 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.91 | - |
| 16 Jan 2024 | 18.14 | 18.15 | 18.05 | 18.07 | 17.92 | 15,500 |
| 15 Jan 2024 | 18.16 | 18.30 | 18.08 | 18.20 | 18.05 | 7,500 |
| 12 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.00 | - |
| 11 Jan 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.05 | 10,600 |
| 10 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 400 |
| 09 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 100 |
| 08 Jan 2024 | 18.07 | 18.13 | 18.07 | 18.13 | 17.98 | 20,200 |
| 05 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.89 | 900 |
| 04 Jan 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 17.90 | 4,200 |
| 03 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.91 | - |
| 02 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 400 |
| 29 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.04 | 100 |
| 28 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 800 |
| 27 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.10 | 2,300 |
| 22 Dec 2023 | 18.21 | 18.21 | 18.17 | 18.19 | 18.04 | 6,600 |
| 22 Dec 2023 | 0.238 Dividend | |||||
| 21 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.05 | 1,000 |
| 20 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 17.94 | - |
| 19 Dec 2023 | 18.35 | 18.37 | 18.35 | 18.37 | 17.98 | 200 |
| 18 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.95 | 300 |
| 15 Dec 2023 | 18.36 | 18.36 | 18.29 | 18.29 | 17.91 | 10,200 |
| 14 Dec 2023 | 18.33 | 18.35 | 18.28 | 18.28 | 17.90 | 8,000 |
| *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.