Yellow Pages Limited (Y.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:57AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 5,002 |
| 04 July 2024 | 9.35 | 9.43 | 9.35 | 9.36 | 9.36 | 3,900 |
| 03 July 2024 | 9.34 | 9.35 | 9.12 | 9.33 | 9.33 | 3,200 |
| 02 July 2024 | 9.13 | 9.30 | 9.10 | 9.26 | 9.26 | 1,300 |
| 28 June 2024 | 8.94 | 9.13 | 8.94 | 9.13 | 9.13 | 1,100 |
| 27 June 2024 | 9.01 | 9.06 | 8.91 | 8.91 | 8.91 | 2,700 |
| 26 June 2024 | 9.10 | 9.10 | 8.92 | 9.01 | 9.01 | 1,800 |
| 25 June 2024 | 9.10 | 9.12 | 8.98 | 9.09 | 9.09 | 600 |
| 24 June 2024 | 9.14 | 9.15 | 9.12 | 9.15 | 9.15 | 2,100 |
| 21 June 2024 | 9.04 | 9.09 | 8.95 | 8.99 | 8.99 | 2,400 |
| 20 June 2024 | 9.09 | 9.13 | 9.03 | 9.13 | 9.13 | 1,100 |
| 19 June 2024 | 9.06 | 9.06 | 9.04 | 9.05 | 9.05 | 300 |
| 18 June 2024 | 8.89 | 9.04 | 8.88 | 8.91 | 8.91 | 1,100 |
| 17 June 2024 | 8.88 | 8.90 | 8.75 | 8.89 | 8.89 | 4,800 |
| 14 June 2024 | 8.88 | 9.01 | 8.88 | 8.90 | 8.90 | 1,500 |
| 13 June 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
| 12 June 2024 | 8.96 | 9.14 | 8.95 | 9.14 | 9.14 | 1,600 |
| 11 June 2024 | 8.90 | 9.03 | 8.88 | 8.88 | 8.88 | 1,800 |
| 10 June 2024 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | 700 |
| 07 June 2024 | 8.80 | 8.90 | 8.75 | 8.79 | 8.79 | 9,500 |
| 06 June 2024 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 13,300 |
| 05 June 2024 | 8.80 | 9.01 | 8.80 | 8.90 | 8.90 | 15,000 |
| 04 June 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 4,500 |
| 03 June 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1,100 |
| 31 May 2024 | 8.70 | 9.00 | 8.70 | 8.87 | 8.87 | 7,400 |
| 30 May 2024 | 9.38 | 9.38 | 8.70 | 8.70 | 8.70 | 17,400 |
| 29 May 2024 | 9.33 | 9.41 | 9.31 | 9.40 | 9.40 | 1,100 |
| 28 May 2024 | 9.28 | 9.50 | 9.12 | 9.50 | 9.50 | 6,200 |
| 28 May 2024 | 0.25 Dividend | |||||
| 27 May 2024 | 9.40 | 9.59 | 9.40 | 9.50 | 9.25 | 23,900 |
| 24 May 2024 | 9.44 | 9.50 | 9.38 | 9.38 | 9.13 | 6,200 |
| 23 May 2024 | 9.50 | 9.50 | 9.48 | 9.49 | 9.24 | 15,100 |
| 22 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.19 | 200 |
| 21 May 2024 | 9.50 | 9.51 | 9.47 | 9.47 | 9.22 | 5,500 |
| 17 May 2024 | 9.50 | 9.54 | 9.41 | 9.54 | 9.29 | 2,000 |
| 16 May 2024 | 9.63 | 9.63 | 9.50 | 9.50 | 9.25 | 1,100 |
| 15 May 2024 | 9.64 | 9.64 | 9.40 | 9.55 | 9.30 | 800 |
| 14 May 2024 | 9.58 | 9.65 | 9.45 | 9.65 | 9.40 | 1,300 |
| 13 May 2024 | 9.64 | 9.64 | 8.97 | 9.39 | 9.14 | 25,300 |
| 10 May 2024 | 9.65 | 9.75 | 9.30 | 9.57 | 9.32 | 21,300 |
| 09 May 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.35 | 14,400 |
| 08 May 2024 | 9.61 | 9.65 | 9.61 | 9.65 | 9.40 | 2,100 |
| 07 May 2024 | 9.66 | 9.66 | 9.63 | 9.65 | 9.40 | 4,400 |
| 06 May 2024 | 9.65 | 9.70 | 9.65 | 9.65 | 9.40 | 1,300 |
| 03 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | 1,200 |
| 02 May 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.44 | 1,200 |
| 01 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.38 | 200 |
| 30 Apr 2024 | 9.61 | 9.70 | 9.60 | 9.70 | 9.44 | 500 |
| 29 Apr 2024 | 9.61 | 9.68 | 9.61 | 9.68 | 9.43 | 6,700 |
| 26 Apr 2024 | 9.65 | 9.66 | 9.61 | 9.61 | 9.36 | 5,500 |
| 25 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | 800 |
| 24 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 2,200 |
| 23 Apr 2024 | 9.66 | 9.75 | 9.66 | 9.70 | 9.44 | 300 |
| 22 Apr 2024 | 9.70 | 9.75 | 9.69 | 9.74 | 9.48 | 3,200 |
| 19 Apr 2024 | 9.75 | 9.75 | 9.65 | 9.74 | 9.48 | 1,400 |
| 18 Apr 2024 | 9.65 | 9.74 | 9.65 | 9.65 | 9.40 | 1,100 |
| 17 Apr 2024 | 9.65 | 9.74 | 9.60 | 9.74 | 9.48 | 4,100 |
| 16 Apr 2024 | 9.70 | 9.70 | 9.60 | 9.65 | 9.40 | 2,200 |
| 15 Apr 2024 | 9.70 | 9.74 | 9.69 | 9.74 | 9.48 | 800 |
| 12 Apr 2024 | 9.75 | 9.75 | 9.74 | 9.74 | 9.48 | 1,800 |
| 11 Apr 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.49 | 5,400 |
| 10 Apr 2024 | 9.84 | 9.84 | 9.76 | 9.76 | 9.50 | 5,000 |
| 09 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | 100 |
| 08 Apr 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.63 | 3,300 |
| 05 Apr 2024 | 9.83 | 9.89 | 9.83 | 9.89 | 9.63 | 200 |
| 04 Apr 2024 | 9.86 | 9.90 | 9.83 | 9.90 | 9.64 | 6,000 |
| 03 Apr 2024 | 9.84 | 9.90 | 9.84 | 9.90 | 9.64 | 400 |
| 02 Apr 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.63 | 200 |
| 01 Apr 2024 | 9.90 | 9.90 | 9.88 | 9.90 | 9.64 | 1,000 |
| 28 Mar 2024 | 10.50 | 10.50 | 9.86 | 9.86 | 9.60 | 400 |
| 27 Mar 2024 | 9.90 | 9.90 | 9.88 | 9.89 | 9.63 | 2,400 |
| 26 Mar 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.61 | 1,000 |
| 25 Mar 2024 | 9.88 | 9.90 | 9.81 | 9.90 | 9.64 | 2,300 |
| 22 Mar 2024 | 9.95 | 9.95 | 9.80 | 9.90 | 9.64 | 14,600 |
| 21 Mar 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.69 | 3,800 |
| 20 Mar 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.65 | 2,300 |
| 19 Mar 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.70 | 1,700 |
| 18 Mar 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.74 | 5,000 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 9.74 | 1,600 |
| 14 Mar 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 9.74 | 3,300 |
| 13 Mar 2024 | 10.00 | 10.07 | 9.94 | 9.95 | 9.69 | 2,400 |
| 12 Mar 2024 | 10.25 | 10.25 | 10.01 | 10.17 | 9.90 | 900 |
| 11 Mar 2024 | 10.01 | 10.15 | 10.01 | 10.15 | 9.88 | 3,900 |
| 08 Mar 2024 | 10.19 | 10.20 | 10.00 | 10.06 | 9.80 | 1,900 |
| 07 Mar 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 9.85 | 1,600 |
| 06 Mar 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 9.86 | 3,000 |
| 05 Mar 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 9.89 | 1,300 |
| 04 Mar 2024 | 10.18 | 10.25 | 10.07 | 10.25 | 9.98 | 4,400 |
| 01 Mar 2024 | 10.20 | 10.20 | 10.11 | 10.17 | 9.90 | 1,200 |
| 29 Feb 2024 | 10.34 | 10.34 | 10.13 | 10.20 | 9.93 | 2,900 |
| 28 Feb 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 9.88 | 7,800 |
| 27 Feb 2024 | 10.29 | 10.35 | 10.23 | 10.29 | 10.02 | 53,300 |
| 26 Feb 2024 | 10.01 | 10.32 | 10.01 | 10.15 | 9.88 | 2,200 |
| 26 Feb 2024 | 0.25 Dividend | |||||
| 23 Feb 2024 | 10.50 | 10.62 | 10.42 | 10.50 | 9.98 | 12,100 |
| 22 Feb 2024 | 10.88 | 10.88 | 10.46 | 10.50 | 9.98 | 14,100 |
| 21 Feb 2024 | 10.41 | 10.50 | 10.37 | 10.50 | 9.98 | 3,500 |
| 20 Feb 2024 | 10.99 | 10.99 | 10.28 | 10.39 | 9.88 | 4,700 |
| 16 Feb 2024 | 10.48 | 10.49 | 10.21 | 10.28 | 9.77 | 6,500 |
| 15 Feb 2024 | 10.53 | 10.53 | 10.15 | 10.33 | 9.82 | 15,200 |
| *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.