GWL Advanced Port (PSG) NL (0P000070RI.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 677.71 | 677.71 | 677.71 | 677.71 | 677.71 | - |
| 04 June 2024 | 672.27 | 672.27 | 672.27 | 672.27 | 672.27 | - |
| 03 June 2024 | 672.28 | 672.28 | 672.28 | 672.28 | 672.28 | - |
| 31 May 2024 | 670.82 | 670.82 | 670.82 | 670.82 | 670.82 | - |
| 30 May 2024 | 667.97 | 667.97 | 667.97 | 667.97 | 667.97 | - |
| 29 May 2024 | 668.13 | 668.13 | 668.13 | 668.13 | 668.13 | - |
| 28 May 2024 | 673.17 | 673.17 | 673.17 | 673.17 | 673.17 | - |
| 27 May 2024 | 676.30 | 676.30 | 676.30 | 676.30 | 676.30 | - |
| 24 May 2024 | 676.40 | 676.40 | 676.40 | 676.40 | 676.40 | - |
| 23 May 2024 | 675.82 | 675.82 | 675.82 | 675.82 | 675.82 | - |
| 22 May 2024 | 678.52 | 678.52 | 678.52 | 678.52 | 678.52 | - |
| 21 May 2024 | 678.88 | 678.88 | 678.88 | 678.88 | 678.88 | - |
| 17 May 2024 | 678.12 | 678.12 | 678.12 | 678.12 | 678.12 | - |
| 16 May 2024 | 677.92 | 677.92 | 677.92 | 677.92 | 677.92 | - |
| 15 May 2024 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - |
| 14 May 2024 | 674.20 | 674.20 | 674.20 | 674.20 | 674.20 | - |
| 13 May 2024 | 672.92 | 672.92 | 672.92 | 672.92 | 672.92 | - |
| 10 May 2024 | 673.41 | 673.41 | 673.41 | 673.41 | 673.41 | - |
| 09 May 2024 | 672.99 | 672.99 | 672.99 | 672.99 | 672.99 | - |
| 08 May 2024 | 672.40 | 672.40 | 672.40 | 672.40 | 672.40 | - |
| 07 May 2024 | 672.19 | 672.19 | 672.19 | 672.19 | 672.19 | - |
| 06 May 2024 | 669.66 | 669.66 | 669.66 | 669.66 | 669.66 | - |
| 03 May 2024 | 665.42 | 665.42 | 665.42 | 665.42 | 665.42 | - |
| 02 May 2024 | 661.59 | 661.59 | 661.59 | 661.59 | 661.59 | - |
| 01 May 2024 | 659.48 | 659.48 | 659.48 | 659.48 | 659.48 | - |
| 30 Apr 2024 | 659.37 | 659.37 | 659.37 | 659.37 | 659.37 | - |
| 29 Apr 2024 | 663.04 | 663.04 | 663.04 | 663.04 | 663.04 | - |
| 26 Apr 2024 | 661.24 | 661.24 | 661.24 | 661.24 | 661.24 | - |
| 25 Apr 2024 | 658.72 | 658.72 | 658.72 | 658.72 | 658.72 | - |
| 24 Apr 2024 | 661.35 | 661.35 | 661.35 | 661.35 | 661.35 | - |
| 23 Apr 2024 | 660.88 | 660.88 | 660.88 | 660.88 | 660.88 | - |
| 22 Apr 2024 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | - |
| 19 Apr 2024 | 654.70 | 654.70 | 654.70 | 654.70 | 654.70 | - |
| 18 Apr 2024 | 656.41 | 656.41 | 656.41 | 656.41 | 656.41 | - |
| 17 Apr 2024 | 656.45 | 656.45 | 656.45 | 656.45 | 656.45 | - |
| 16 Apr 2024 | 658.18 | 658.18 | 658.18 | 658.18 | 658.18 | - |
| 15 Apr 2024 | 659.37 | 659.37 | 659.37 | 659.37 | 659.37 | - |
| 12 Apr 2024 | 663.94 | 663.94 | 663.94 | 663.94 | 663.94 | - |
| 11 Apr 2024 | 667.92 | 667.92 | 667.92 | 667.92 | 667.92 | - |
| 10 Apr 2024 | 667.72 | 667.72 | 667.72 | 667.72 | 667.72 | - |
| 09 Apr 2024 | 670.17 | 670.17 | 670.17 | 670.17 | 670.17 | - |
| 08 Apr 2024 | 669.35 | 669.35 | 669.35 | 669.35 | 669.35 | - |
| 05 Apr 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| 04 Apr 2024 | 665.05 | 665.05 | 665.05 | 665.05 | 665.05 | - |
| 03 Apr 2024 | 667.81 | 667.81 | 667.81 | 667.81 | 667.81 | - |
| 02 Apr 2024 | 668.21 | 668.21 | 668.21 | 668.21 | 668.21 | - |
| 01 Apr 2024 | 671.32 | 671.32 | 671.32 | 671.32 | 671.32 | - |
| 28 Mar 2024 | 672.71 | 672.71 | 672.71 | 672.71 | 672.71 | - |
| 27 Mar 2024 | 672.92 | 672.92 | 672.92 | 672.92 | 672.92 | - |
| 26 Mar 2024 | 669.40 | 669.40 | 669.40 | 669.40 | 669.40 | - |
| 25 Mar 2024 | 669.08 | 669.08 | 669.08 | 669.08 | 669.08 | - |
| 22 Mar 2024 | 671.65 | 671.65 | 671.65 | 671.65 | 671.65 | - |
| 21 Mar 2024 | 671.56 | 671.56 | 671.56 | 671.56 | 671.56 | - |
| 20 Mar 2024 | 669.26 | 669.26 | 669.26 | 669.26 | 669.26 | - |
| 19 Mar 2024 | 667.19 | 667.19 | 667.19 | 667.19 | 667.19 | - |
| 18 Mar 2024 | 664.77 | 664.77 | 664.77 | 664.77 | 664.77 | - |
| 15 Mar 2024 | 664.68 | 664.68 | 664.68 | 664.68 | 664.68 | - |
| 14 Mar 2024 | 666.62 | 666.62 | 666.62 | 666.62 | 666.62 | - |
| 13 Mar 2024 | 667.51 | 667.51 | 667.51 | 667.51 | 667.51 | - |
| 12 Mar 2024 | 668.17 | 668.17 | 668.17 | 668.17 | 668.17 | - |
| 11 Mar 2024 | 664.27 | 664.27 | 664.27 | 664.27 | 664.27 | - |
| 08 Mar 2024 | 665.27 | 665.27 | 665.27 | 665.27 | 665.27 | - |
| 07 Mar 2024 | 666.02 | 666.02 | 666.02 | 666.02 | 666.02 | - |
| 06 Mar 2024 | 663.28 | 663.28 | 663.28 | 663.28 | 663.28 | - |
| 05 Mar 2024 | 662.24 | 662.24 | 662.24 | 662.24 | 662.24 | - |
| 04 Mar 2024 | 663.98 | 663.98 | 663.98 | 663.98 | 663.98 | - |
| 01 Mar 2024 | 663.52 | 663.52 | 663.52 | 663.52 | 663.52 | - |
| 29 Feb 2024 | 659.59 | 659.59 | 659.59 | 659.59 | 659.59 | - |
| 28 Feb 2024 | 658.42 | 658.42 | 658.42 | 658.42 | 658.42 | - |
| 27 Feb 2024 | 658.31 | 658.31 | 658.31 | 658.31 | 658.31 | - |
| 26 Feb 2024 | 658.18 | 658.18 | 658.18 | 658.18 | 658.18 | - |
| 23 Feb 2024 | 659.76 | 659.76 | 659.76 | 659.76 | 659.76 | - |
| 22 Feb 2024 | 657.56 | 657.56 | 657.56 | 657.56 | 657.56 | - |
| 21 Feb 2024 | 651.76 | 651.76 | 651.76 | 651.76 | 651.76 | - |
| 20 Feb 2024 | 653.21 | 653.21 | 653.21 | 653.21 | 653.21 | - |
| 16 Feb 2024 | 651.81 | 651.81 | 651.81 | 651.81 | 651.81 | - |
| 15 Feb 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| 14 Feb 2024 | 649.11 | 649.11 | 649.11 | 649.11 | 649.11 | - |
| 13 Feb 2024 | 643.85 | 643.85 | 643.85 | 643.85 | 643.85 | - |
| 12 Feb 2024 | 648.17 | 648.17 | 648.17 | 648.17 | 648.17 | - |
| 09 Feb 2024 | 648.41 | 648.41 | 648.41 | 648.41 | 648.41 | - |
| 08 Feb 2024 | 646.16 | 646.16 | 646.16 | 646.16 | 646.16 | - |
| 07 Feb 2024 | 646.71 | 646.71 | 646.71 | 646.71 | 646.71 | - |
| 06 Feb 2024 | 645.73 | 645.73 | 645.73 | 645.73 | 645.73 | - |
| 05 Feb 2024 | 644.01 | 644.01 | 644.01 | 644.01 | 644.01 | - |
| 02 Feb 2024 | 645.46 | 645.46 | 645.46 | 645.46 | 645.46 | - |
| 01 Feb 2024 | 644.61 | 644.61 | 644.61 | 644.61 | 644.61 | - |
| 31 Jan 2024 | 640.69 | 640.69 | 640.69 | 640.69 | 640.69 | - |
| 30 Jan 2024 | 644.31 | 644.31 | 644.31 | 644.31 | 644.31 | - |
| 29 Jan 2024 | 644.12 | 644.12 | 644.12 | 644.12 | 644.12 | - |
| 26 Jan 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| 25 Jan 2024 | 642.16 | 642.16 | 642.16 | 642.16 | 642.16 | - |
| 24 Jan 2024 | 641.53 | 641.53 | 641.53 | 641.53 | 641.53 | - |
| 23 Jan 2024 | 639.13 | 639.13 | 639.13 | 639.13 | 639.13 | - |
| 22 Jan 2024 | 639.33 | 639.33 | 639.33 | 639.33 | 639.33 | - |
| 19 Jan 2024 | 636.84 | 636.84 | 636.84 | 636.84 | 636.84 | - |
| 18 Jan 2024 | 634.81 | 634.81 | 634.81 | 634.81 | 634.81 | - |
| 17 Jan 2024 | 631.51 | 631.51 | 631.51 | 631.51 | 631.51 | - |
| *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.