NYSE - Delayed Quote • USD
Royal Bank of Canada (RY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 97.00 | 98.12 | 96.73 | 97.86 | 97.86 | 882,500 |
Apr 18, 2024 | 96.73 | 97.70 | 96.43 | 96.90 | 96.90 | 675,600 |
Apr 17, 2024 | 96.56 | 97.93 | 96.13 | 96.78 | 96.78 | 821,000 |
Apr 16, 2024 | 97.33 | 97.42 | 96.20 | 96.40 | 96.40 | 911,300 |
Apr 15, 2024 | 99.29 | 99.72 | 97.50 | 97.92 | 97.92 | 583,600 |
Apr 12, 2024 | 99.46 | 99.88 | 98.14 | 98.53 | 98.53 | 826,500 |
Apr 11, 2024 | 100.88 | 100.95 | 99.56 | 100.36 | 100.36 | 822,500 |
Apr 10, 2024 | 101.49 | 101.49 | 100.20 | 100.94 | 100.94 | 1,374,100 |
Apr 9, 2024 | 103.30 | 103.88 | 101.84 | 102.78 | 102.78 | 831,800 |
Apr 8, 2024 | 102.35 | 103.08 | 102.21 | 103.05 | 103.05 | 771,900 |
Apr 5, 2024 | 101.00 | 102.54 | 100.70 | 102.34 | 102.34 | 784,700 |
Apr 4, 2024 | 101.11 | 102.32 | 100.51 | 100.98 | 100.98 | 2,542,800 |
Apr 3, 2024 | 99.49 | 100.72 | 99.36 | 100.26 | 100.26 | 1,741,500 |
Apr 2, 2024 | 99.90 | 100.00 | 99.24 | 99.61 | 99.61 | 1,757,100 |
Apr 1, 2024 | 100.88 | 101.00 | 99.83 | 100.30 | 100.30 | 566,300 |
Mar 28, 2024 | 100.40 | 101.26 | 100.20 | 100.88 | 100.88 | 594,600 |
Mar 27, 2024 | 99.11 | 100.40 | 99.11 | 100.40 | 100.40 | 591,900 |
Mar 26, 2024 | 99.43 | 99.75 | 99.04 | 99.15 | 99.15 | 529,400 |
Mar 25, 2024 | 99.55 | 100.11 | 99.39 | 99.42 | 99.42 | 7,056,000 |
Mar 22, 2024 | 100.88 | 101.06 | 99.31 | 99.38 | 99.38 | 458,300 |
Mar 21, 2024 | 100.51 | 101.50 | 100.35 | 100.88 | 100.88 | 670,600 |
Mar 20, 2024 | 98.43 | 100.47 | 98.23 | 100.40 | 100.40 | 608,100 |
Mar 19, 2024 | 99.17 | 99.45 | 98.77 | 98.81 | 98.81 | 687,600 |
Mar 18, 2024 | 99.40 | 99.56 | 98.56 | 99.27 | 99.27 | 483,700 |
Mar 15, 2024 | 99.68 | 99.94 | 98.76 | 99.34 | 99.34 | 672,700 |
Mar 14, 2024 | 100.94 | 101.18 | 99.19 | 99.76 | 99.76 | 1,030,700 |
Mar 13, 2024 | 100.70 | 101.44 | 100.64 | 101.08 | 101.08 | 610,800 |
Mar 12, 2024 | 100.00 | 100.79 | 99.34 | 100.60 | 100.60 | 714,700 |
Mar 11, 2024 | 98.99 | 100.12 | 98.69 | 100.03 | 100.03 | 549,100 |
Mar 8, 2024 | 99.70 | 99.81 | 99.03 | 99.33 | 99.33 | 382,500 |
Mar 7, 2024 | 98.77 | 99.40 | 98.62 | 99.40 | 99.40 | 656,900 |
Mar 6, 2024 | 98.62 | 99.14 | 97.88 | 98.23 | 98.23 | 835,900 |
Mar 5, 2024 | 97.11 | 98.25 | 97.04 | 97.96 | 97.96 | 1,459,400 |
Mar 4, 2024 | 97.00 | 97.68 | 96.77 | 97.18 | 97.18 | 2,146,300 |
Mar 1, 2024 | 97.16 | 97.93 | 96.56 | 97.33 | 97.33 | 754,800 |
Feb 29, 2024 | 96.83 | 97.25 | 96.08 | 97.08 | 97.08 | 1,474,900 |
Feb 28, 2024 | 96.92 | 98.18 | 96.39 | 96.46 | 96.46 | 898,100 |
Feb 27, 2024 | 97.39 | 97.90 | 96.46 | 96.92 | 96.92 | 1,602,800 |
Feb 26, 2024 | 98.48 | 99.06 | 97.78 | 97.97 | 97.97 | 1,036,600 |
Feb 23, 2024 | 98.46 | 98.97 | 98.31 | 98.66 | 98.66 | 434,100 |
Feb 22, 2024 | 98.07 | 98.74 | 97.89 | 98.14 | 98.14 | 1,061,700 |
Feb 21, 2024 | 98.12 | 98.18 | 97.35 | 97.68 | 97.68 | 1,232,900 |
Feb 20, 2024 | 97.30 | 98.66 | 97.13 | 98.02 | 98.02 | 1,365,300 |
Feb 16, 2024 | 97.68 | 98.72 | 97.58 | 97.83 | 97.83 | 1,103,900 |
Feb 15, 2024 | 97.16 | 98.55 | 96.92 | 97.97 | 97.97 | 1,057,700 |
Feb 14, 2024 | 95.19 | 96.79 | 95.19 | 96.77 | 96.77 | 581,700 |
Feb 13, 2024 | 96.78 | 96.97 | 93.97 | 94.70 | 94.70 | 1,260,700 |
Feb 12, 2024 | 97.48 | 97.94 | 97.04 | 97.76 | 97.76 | 1,673,600 |
Feb 9, 2024 | 96.80 | 97.50 | 96.52 | 97.34 | 97.34 | 1,163,500 |
Feb 8, 2024 | 96.94 | 97.03 | 95.64 | 96.76 | 96.76 | 1,208,500 |
Feb 7, 2024 | 97.01 | 97.31 | 96.40 | 97.03 | 97.03 | 815,100 |
Feb 6, 2024 | 96.48 | 97.16 | 96.26 | 96.94 | 96.94 | 371,800 |
Feb 5, 2024 | 97.03 | 97.19 | 96.00 | 96.44 | 96.44 | 2,146,000 |
Feb 2, 2024 | 97.65 | 97.79 | 96.79 | 97.44 | 97.44 | 523,200 |
Feb 1, 2024 | 97.61 | 98.25 | 97.15 | 98.20 | 98.20 | 900,500 |
Jan 31, 2024 | 99.20 | 99.78 | 97.26 | 97.61 | 97.61 | 825,500 |
Jan 30, 2024 | 98.96 | 99.42 | 98.27 | 99.28 | 99.28 | 727,300 |
Jan 29, 2024 | 98.68 | 99.01 | 97.96 | 98.99 | 98.99 | 488,300 |
Jan 26, 2024 | 98.24 | 99.01 | 98.21 | 98.85 | 98.85 | 481,800 |
Jan 25, 2024 | 98.27 | 98.42 | 97.44 | 98.21 | 98.21 | 7,576,900 |
Jan 24, 2024 | 98.89 | 99.25 | 97.60 | 97.83 | 97.83 | 2,970,300 |
Jan 23, 2024 | 98.95 | 99.51 | 98.81 | 99.27 | 99.27 | 2,198,100 |
Jan 22, 2024 | 99.62 | 99.85 | 98.58 | 98.95 | 98.95 | 2,630,300 |
Jan 19, 2024 | 98.48 | 99.82 | 97.65 | 99.62 | 99.62 | 691,200 |
Jan 18, 2024 | 98.10 | 98.52 | 97.75 | 98.17 | 98.17 | 555,900 |
Jan 17, 2024 | 97.51 | 97.96 | 96.69 | 97.48 | 97.48 | 585,000 |
Jan 16, 2024 | 97.81 | 98.40 | 97.43 | 98.35 | 98.35 | 703,100 |
Jan 12, 2024 | 100.07 | 100.40 | 98.55 | 98.56 | 98.56 | 705,700 |
Jan 11, 2024 | 100.24 | 100.62 | 98.81 | 99.55 | 99.55 | 841,000 |
Jan 10, 2024 | 101.03 | 101.31 | 100.01 | 100.65 | 100.65 | 1,410,800 |
Jan 9, 2024 | 100.52 | 101.33 | 100.09 | 100.99 | 100.99 | 1,757,200 |
Jan 8, 2024 | 100.58 | 101.40 | 100.19 | 101.31 | 101.31 | 1,105,000 |
Jan 5, 2024 | 100.26 | 101.36 | 100.03 | 100.75 | 100.75 | 1,213,200 |
Jan 4, 2024 | 100.00 | 101.07 | 99.96 | 100.17 | 100.17 | 1,614,100 |
Jan 3, 2024 | 100.00 | 100.30 | 99.36 | 100.01 | 100.01 | 682,500 |
Jan 2, 2024 | 100.05 | 100.80 | 99.86 | 100.49 | 100.49 | 703,400 |
Dec 29, 2023 | 101.19 | 101.79 | 100.97 | 101.13 | 101.13 | 428,400 |
Dec 28, 2023 | 101.43 | 101.81 | 101.11 | 101.33 | 101.33 | 609,800 |
Dec 27, 2023 | 101.44 | 102.07 | 101.32 | 101.60 | 101.60 | 739,400 |
Dec 26, 2023 | 100.98 | 101.95 | 100.91 | 101.95 | 101.95 | 414,200 |
Dec 22, 2023 | 100.63 | 101.22 | 100.46 | 100.78 | 100.78 | 779,600 |
Dec 21, 2023 | 99.68 | 100.50 | 99.68 | 100.18 | 100.18 | 1,015,200 |
Dec 20, 2023 | 99.97 | 100.84 | 98.97 | 98.97 | 98.97 | 971,900 |
Dec 19, 2023 | 99.31 | 100.19 | 99.23 | 100.03 | 100.03 | 1,194,400 |
Dec 18, 2023 | 98.73 | 99.36 | 98.43 | 98.86 | 98.86 | 1,299,800 |
Dec 15, 2023 | 97.85 | 98.61 | 97.54 | 98.16 | 98.16 | 1,802,300 |
Dec 14, 2023 | 95.95 | 97.79 | 95.88 | 97.61 | 97.61 | 1,416,100 |
Dec 13, 2023 | 92.71 | 95.34 | 91.99 | 95.29 | 95.29 | 1,077,700 |
Dec 12, 2023 | 92.47 | 92.47 | 91.78 | 92.35 | 92.35 | 595,200 |
Dec 11, 2023 | 92.11 | 92.54 | 91.77 | 92.46 | 92.46 | 514,600 |
Dec 8, 2023 | 91.55 | 92.47 | 91.43 | 92.18 | 92.18 | 560,600 |
Dec 7, 2023 | 91.24 | 91.54 | 90.71 | 91.42 | 91.42 | 609,800 |
Dec 6, 2023 | 91.78 | 92.55 | 91.05 | 91.09 | 91.09 | 825,200 |
Dec 5, 2023 | 90.74 | 91.77 | 90.74 | 91.23 | 91.23 | 1,134,300 |
Dec 4, 2023 | 90.26 | 91.23 | 90.21 | 91.01 | 91.01 | 3,120,100 |
Dec 1, 2023 | 90.27 | 91.21 | 89.85 | 91.09 | 91.09 | 1,660,300 |
Nov 30, 2023 | 88.60 | 90.54 | 88.49 | 90.40 | 90.40 | 1,946,000 |
Nov 29, 2023 | 86.62 | 87.72 | 86.36 | 87.33 | 87.33 | 1,294,500 |
Nov 28, 2023 | 86.10 | 86.55 | 85.02 | 86.42 | 86.42 | 1,485,400 |
Nov 27, 2023 | 87.15 | 87.15 | 86.48 | 86.76 | 86.76 | 730,600 |
Nov 24, 2023 | 86.99 | 87.74 | 86.63 | 87.63 | 87.63 | 400,100 |
Nov 22, 2023 | 87.42 | 87.47 | 86.53 | 86.89 | 86.89 | 1,407,600 |
Nov 21, 2023 | 87.78 | 88.36 | 87.31 | 87.44 | 87.44 | 946,800 |
Nov 20, 2023 | 87.70 | 88.25 | 87.38 | 87.83 | 87.83 | 809,500 |
Nov 17, 2023 | 87.59 | 88.27 | 87.50 | 88.00 | 88.00 | 884,600 |
Nov 16, 2023 | 87.28 | 87.51 | 86.75 | 87.01 | 87.01 | 1,006,300 |
Nov 15, 2023 | 87.46 | 88.12 | 87.11 | 87.61 | 87.61 | 1,047,400 |
Nov 14, 2023 | 85.82 | 87.23 | 85.67 | 87.02 | 87.02 | 1,175,800 |
Nov 13, 2023 | 84.48 | 85.22 | 84.28 | 84.68 | 84.68 | 761,900 |
Nov 10, 2023 | 84.44 | 84.80 | 83.57 | 84.65 | 84.65 | 661,800 |
Nov 9, 2023 | 84.26 | 85.29 | 84.09 | 84.17 | 84.17 | 802,500 |
Nov 8, 2023 | 83.90 | 84.38 | 83.60 | 84.08 | 84.08 | 678,100 |
Nov 7, 2023 | 84.38 | 84.38 | 83.80 | 84.12 | 84.12 | 574,200 |
Nov 6, 2023 | 85.54 | 85.72 | 84.56 | 84.89 | 84.89 | 830,700 |
Nov 3, 2023 | 84.34 | 85.13 | 84.14 | 84.88 | 84.88 | 2,507,900 |
Nov 2, 2023 | 80.99 | 83.56 | 80.96 | 83.56 | 83.56 | 1,229,900 |
Nov 1, 2023 | 79.97 | 80.38 | 79.14 | 80.30 | 80.30 | 1,122,100 |
Oct 31, 2023 | 79.78 | 79.94 | 79.12 | 79.88 | 79.88 | 704,900 |
Oct 30, 2023 | 79.10 | 80.06 | 79.03 | 79.67 | 79.67 | 2,909,600 |
Oct 27, 2023 | 79.97 | 79.97 | 77.90 | 78.19 | 78.19 | 1,818,200 |
Oct 26, 2023 | 78.90 | 80.22 | 78.71 | 79.70 | 79.70 | 1,048,800 |
Oct 25, 2023 | 0.98 Dividend | |||||
Oct 25, 2023 | 78.69 | 79.70 | 78.21 | 79.11 | 79.11 | 3,218,400 |
Oct 24, 2023 | 81.61 | 81.61 | 79.94 | 80.39 | 79.41 | 3,075,900 |
Oct 23, 2023 | 80.48 | 82.21 | 80.30 | 81.31 | 80.32 | 4,060,800 |
Oct 20, 2023 | 82.11 | 82.47 | 80.88 | 80.97 | 79.98 | 1,126,400 |
Oct 19, 2023 | 82.73 | 83.74 | 82.30 | 82.43 | 81.42 | 774,200 |
Oct 18, 2023 | 84.23 | 84.34 | 82.76 | 82.90 | 81.89 | 1,311,500 |
Oct 17, 2023 | 84.56 | 85.77 | 84.49 | 84.68 | 83.64 | 1,034,800 |
Oct 16, 2023 | 84.39 | 85.47 | 83.99 | 85.37 | 84.33 | 782,300 |
Oct 13, 2023 | 84.67 | 85.23 | 83.67 | 83.86 | 82.83 | 635,400 |
Oct 12, 2023 | 85.48 | 85.73 | 84.12 | 84.40 | 83.37 | 573,100 |
Oct 11, 2023 | 85.38 | 85.99 | 84.92 | 85.59 | 84.54 | 645,200 |
Oct 10, 2023 | 84.33 | 85.24 | 84.20 | 85.09 | 84.05 | 802,100 |
Oct 9, 2023 | 83.50 | 84.30 | 83.09 | 84.06 | 83.03 | 368,600 |
Oct 6, 2023 | 83.71 | 84.31 | 82.22 | 84.08 | 83.05 | 926,100 |
Oct 5, 2023 | 83.00 | 83.96 | 82.99 | 83.94 | 82.91 | 748,200 |
Oct 4, 2023 | 82.69 | 83.12 | 80.94 | 83.11 | 82.09 | 916,200 |
Oct 3, 2023 | 84.24 | 84.53 | 82.18 | 82.52 | 81.51 | 4,662,000 |
Oct 2, 2023 | 87.14 | 87.26 | 84.65 | 84.80 | 83.76 | 2,008,500 |
Sep 29, 2023 | 88.78 | 88.78 | 87.34 | 87.44 | 86.37 | 2,184,500 |
Sep 28, 2023 | 87.02 | 88.51 | 86.94 | 88.02 | 86.94 | 1,725,100 |
Sep 27, 2023 | 88.29 | 88.30 | 86.64 | 86.85 | 85.79 | 1,595,500 |
Sep 26, 2023 | 88.76 | 89.02 | 87.75 | 87.93 | 86.85 | 516,400 |
Sep 25, 2023 | 88.99 | 89.65 | 88.43 | 89.49 | 88.40 | 721,600 |
Sep 22, 2023 | 89.80 | 90.20 | 89.08 | 89.14 | 88.05 | 706,900 |
Sep 21, 2023 | 90.34 | 90.77 | 89.57 | 89.57 | 88.47 | 834,900 |
Sep 20, 2023 | 91.28 | 91.88 | 91.12 | 91.13 | 90.02 | 351,800 |
Sep 19, 2023 | 91.83 | 91.87 | 90.76 | 91.05 | 89.94 | 441,500 |
Sep 18, 2023 | 91.86 | 92.10 | 91.14 | 91.39 | 90.27 | 826,400 |
Sep 15, 2023 | 91.07 | 91.65 | 90.99 | 91.51 | 90.39 | 1,317,600 |
Sep 14, 2023 | 90.58 | 91.67 | 90.58 | 91.31 | 90.19 | 720,300 |
Sep 13, 2023 | 89.59 | 90.80 | 89.59 | 89.98 | 88.88 | 660,000 |
Sep 12, 2023 | 88.68 | 89.59 | 88.56 | 89.41 | 88.32 | 541,600 |
Sep 11, 2023 | 88.42 | 89.00 | 87.83 | 88.65 | 87.57 | 545,000 |
Sep 8, 2023 | 88.04 | 88.41 | 87.46 | 88.09 | 87.01 | 554,400 |
Sep 7, 2023 | 88.64 | 89.02 | 87.56 | 87.90 | 86.83 | 689,500 |
Sep 6, 2023 | 89.20 | 89.37 | 88.41 | 88.90 | 87.81 | 634,000 |
Sep 5, 2023 | 90.34 | 90.57 | 89.39 | 89.43 | 88.34 | 634,900 |
Sep 1, 2023 | 90.30 | 90.72 | 90.14 | 90.32 | 89.22 | 753,700 |
Aug 31, 2023 | 90.86 | 91.41 | 89.85 | 90.10 | 89.00 | 775,400 |
Aug 30, 2023 | 90.78 | 91.25 | 90.67 | 90.84 | 89.73 | 528,100 |
Aug 29, 2023 | 89.58 | 90.64 | 89.33 | 90.42 | 89.31 | 905,800 |
Aug 28, 2023 | 89.00 | 89.80 | 88.80 | 89.68 | 88.58 | 617,700 |
Aug 25, 2023 | 90.32 | 91.23 | 88.49 | 88.98 | 87.89 | 1,159,300 |
Aug 24, 2023 | 89.30 | 90.61 | 88.95 | 90.31 | 89.21 | 1,062,600 |
Aug 23, 2023 | 88.41 | 89.45 | 88.14 | 88.86 | 87.77 | 983,200 |
Aug 22, 2023 | 89.68 | 89.73 | 88.25 | 88.28 | 87.20 | 810,900 |
Aug 21, 2023 | 90.02 | 90.25 | 89.27 | 89.57 | 88.47 | 1,159,400 |
Aug 18, 2023 | 90.07 | 90.29 | 89.58 | 89.71 | 88.61 | 720,300 |
Aug 17, 2023 | 91.77 | 93.06 | 90.44 | 90.48 | 89.37 | 1,216,100 |
Aug 16, 2023 | 91.64 | 92.18 | 90.96 | 91.16 | 90.05 | 563,300 |
Aug 15, 2023 | 93.65 | 93.81 | 91.78 | 91.90 | 90.78 | 709,000 |
Aug 14, 2023 | 94.50 | 94.69 | 93.80 | 94.27 | 93.12 | 1,098,300 |
Aug 11, 2023 | 94.80 | 95.38 | 94.59 | 94.84 | 93.68 | 1,509,700 |
Aug 10, 2023 | 95.52 | 96.28 | 94.98 | 95.00 | 93.84 | 461,000 |
Aug 9, 2023 | 95.01 | 95.20 | 94.59 | 94.98 | 93.82 | 415,900 |
Aug 8, 2023 | 94.62 | 95.29 | 94.09 | 95.01 | 93.85 | 2,594,100 |
Aug 7, 2023 | 96.19 | 96.59 | 96.18 | 96.35 | 95.17 | 252,900 |
Aug 4, 2023 | 95.63 | 96.76 | 95.37 | 95.82 | 94.65 | 541,100 |
Aug 3, 2023 | 95.91 | 95.99 | 95.31 | 95.60 | 94.43 | 709,300 |
Aug 2, 2023 | 96.75 | 97.01 | 96.01 | 96.26 | 95.08 | 1,051,000 |
Aug 1, 2023 | 98.42 | 98.49 | 97.00 | 97.61 | 96.42 | 1,216,800 |
Jul 31, 2023 | 98.88 | 99.74 | 98.65 | 99.13 | 97.92 | 1,313,800 |
Jul 28, 2023 | 99.11 | 99.37 | 98.40 | 98.52 | 97.32 | 772,900 |
Jul 27, 2023 | 99.00 | 99.42 | 98.11 | 98.32 | 97.12 | 639,400 |
Jul 26, 2023 | 98.25 | 99.07 | 97.90 | 98.59 | 97.38 | 682,700 |
Jul 25, 2023 | 1.03 Dividend | |||||
Jul 25, 2023 | 99.30 | 99.44 | 97.94 | 98.71 | 97.50 | 2,287,400 |
Jul 24, 2023 | 99.50 | 100.83 | 99.18 | 100.28 | 98.04 | 1,382,600 |
Jul 21, 2023 | 98.90 | 99.30 | 98.65 | 99.11 | 96.90 | 620,400 |
Jul 20, 2023 | 98.94 | 99.28 | 98.66 | 99.01 | 96.80 | 5,548,600 |
Jul 19, 2023 | 98.55 | 99.13 | 97.94 | 98.87 | 96.66 | 592,200 |
Jul 18, 2023 | 97.80 | 98.70 | 97.50 | 98.44 | 96.24 | 814,900 |
Jul 17, 2023 | 96.97 | 97.91 | 96.79 | 97.85 | 95.67 | 361,100 |
Jul 14, 2023 | 97.40 | 97.90 | 96.80 | 96.86 | 94.70 | 630,500 |
Jul 13, 2023 | 95.86 | 97.46 | 95.86 | 97.18 | 95.01 | 851,200 |
Jul 12, 2023 | 95.82 | 96.00 | 95.23 | 95.68 | 93.54 | 1,166,900 |
Jul 11, 2023 | 94.40 | 95.10 | 94.20 | 95.08 | 92.96 | 1,130,100 |
Jul 10, 2023 | 94.45 | 94.63 | 94.20 | 94.33 | 92.22 | 377,800 |
Jul 7, 2023 | 93.89 | 94.96 | 93.78 | 94.52 | 92.41 | 737,600 |
Jul 6, 2023 | 94.90 | 95.00 | 93.66 | 93.92 | 91.82 | 1,261,700 |
Jul 5, 2023 | 95.53 | 95.98 | 95.10 | 95.69 | 93.55 | 1,520,800 |
Jul 3, 2023 | 95.68 | 96.51 | 95.62 | 96.15 | 94.00 | 143,500 |
Jun 30, 2023 | 95.03 | 95.95 | 94.95 | 95.51 | 93.38 | 662,600 |
Jun 29, 2023 | 94.22 | 94.98 | 94.09 | 94.76 | 92.64 | 1,016,400 |
Jun 28, 2023 | 94.69 | 94.80 | 93.79 | 94.29 | 92.19 | 422,200 |
Jun 27, 2023 | 94.21 | 95.28 | 94.07 | 95.05 | 92.93 | 527,400 |
Jun 26, 2023 | 92.76 | 94.35 | 92.76 | 93.99 | 91.89 | 428,700 |
Jun 23, 2023 | 93.13 | 93.20 | 92.59 | 92.76 | 90.69 | 600,900 |
Jun 22, 2023 | 94.28 | 94.69 | 93.77 | 94.02 | 91.92 | 606,500 |
Jun 21, 2023 | 94.29 | 95.06 | 93.98 | 94.69 | 92.58 | 456,000 |
Jun 20, 2023 | 94.62 | 94.80 | 93.90 | 94.36 | 92.25 | 534,000 |
Jun 16, 2023 | 95.35 | 96.11 | 95.17 | 95.45 | 93.32 | 757,900 |
Jun 15, 2023 | 94.10 | 95.37 | 93.78 | 95.23 | 93.10 | 473,800 |
Jun 14, 2023 | 94.28 | 94.68 | 93.50 | 93.88 | 91.78 | 523,800 |
Jun 13, 2023 | 93.07 | 94.35 | 92.95 | 93.77 | 91.68 | 528,400 |
Jun 12, 2023 | 92.57 | 92.88 | 92.26 | 92.77 | 90.70 | 366,400 |
Jun 9, 2023 | 92.43 | 92.94 | 92.11 | 92.83 | 90.76 | 403,800 |
Jun 8, 2023 | 92.11 | 92.56 | 91.35 | 92.34 | 90.28 | 448,000 |
Jun 7, 2023 | 92.15 | 92.66 | 91.53 | 92.02 | 89.97 | 759,400 |
Jun 6, 2023 | 91.17 | 92.32 | 91.17 | 92.28 | 90.22 | 368,800 |
Jun 5, 2023 | 92.71 | 92.90 | 91.34 | 91.46 | 89.42 | 462,500 |
Jun 2, 2023 | 91.05 | 92.54 | 91.01 | 92.43 | 90.37 | 425,900 |
Jun 1, 2023 | 89.65 | 91.02 | 89.25 | 90.38 | 88.36 | 1,449,000 |
May 31, 2023 | 90.01 | 90.23 | 89.17 | 89.48 | 87.48 | 857,400 |
May 30, 2023 | 90.92 | 90.92 | 90.06 | 90.54 | 88.52 | 838,200 |
May 26, 2023 | 89.12 | 90.70 | 88.89 | 90.41 | 88.39 | 754,400 |
May 25, 2023 | 89.96 | 90.88 | 88.03 | 89.10 | 87.11 | 1,924,500 |
May 24, 2023 | 92.31 | 92.63 | 90.91 | 91.10 | 89.07 | 1,010,900 |
May 23, 2023 | 94.01 | 94.22 | 93.25 | 93.34 | 91.26 | 717,200 |
May 22, 2023 | 94.42 | 94.42 | 93.37 | 94.16 | 92.06 | 525,500 |
May 19, 2023 | 95.11 | 95.22 | 93.82 | 94.20 | 92.10 | 740,200 |
May 18, 2023 | 95.33 | 95.47 | 94.09 | 94.80 | 92.68 | 773,900 |
May 17, 2023 | 95.62 | 95.88 | 94.74 | 95.67 | 93.53 | 608,400 |
May 16, 2023 | 96.50 | 97.14 | 95.00 | 95.19 | 93.06 | 1,396,600 |
May 15, 2023 | 96.22 | 97.31 | 96.22 | 97.22 | 95.05 | 415,100 |
May 12, 2023 | 96.49 | 96.90 | 95.37 | 95.89 | 93.75 | 360,600 |
May 11, 2023 | 95.76 | 96.36 | 95.42 | 96.22 | 94.07 | 408,000 |
May 10, 2023 | 97.23 | 97.23 | 95.57 | 96.41 | 94.26 | 637,600 |
May 9, 2023 | 96.90 | 97.33 | 96.09 | 96.77 | 94.61 | 698,500 |
May 8, 2023 | 98.55 | 99.14 | 97.88 | 98.21 | 96.02 | 691,000 |
May 5, 2023 | 97.03 | 98.04 | 96.62 | 97.94 | 95.75 | 803,000 |
May 4, 2023 | 95.77 | 95.81 | 94.55 | 95.50 | 93.37 | 935,400 |
May 3, 2023 | 96.54 | 97.33 | 96.16 | 96.24 | 94.09 | 776,100 |
May 2, 2023 | 98.64 | 98.68 | 96.05 | 96.49 | 94.34 | 967,800 |
May 1, 2023 | 99.52 | 100.01 | 99.11 | 99.19 | 96.98 | 923,800 |
Apr 28, 2023 | 97.71 | 99.32 | 97.67 | 99.31 | 97.09 | 620,800 |
Apr 27, 2023 | 97.43 | 98.62 | 97.41 | 98.44 | 96.24 | 1,046,100 |
Apr 26, 2023 | 96.70 | 97.41 | 96.18 | 96.94 | 94.78 | 560,300 |
Apr 25, 2023 | 98.06 | 98.40 | 96.20 | 96.64 | 94.48 | 695,400 |
Apr 24, 2023 | 0.98 Dividend | |||||
Apr 24, 2023 | 99.03 | 99.05 | 98.20 | 98.67 | 96.47 | 2,675,100 |
Apr 21, 2023 | 99.60 | 100.02 | 98.98 | 99.94 | 96.76 | 1,364,000 |
Apr 20, 2023 | 99.51 | 100.33 | 99.40 | 100.00 | 96.81 | 4,761,400 |
Related Tickers
BMO Bank of Montreal
92.14
+1.24%
TD The Toronto-Dominion Bank
58.09
+1.47%
BNS The Bank of Nova Scotia
46.74
+0.37%
CM Canadian Imperial Bank of Commerce
47.57
+0.74%
NA.TO National Bank of Canada
110.12
0.00%
BMO.TO Bank of Montreal
126.75
+1.11%
TD.TO The Toronto-Dominion Bank
79.88
+1.31%
BNS.TO The Bank of Nova Scotia
64.28
+0.22%
CM.TO Canadian Imperial Bank of Commerce
65.43
+0.63%
HSBC HSBC Holdings plc
40.52
+0.32%