Advertisement
U.S. Markets open in 6 hrs 51 mins
S&P Futures
5,749.25 +10.75 (+0.19%) Dow Futures
41,989.00 +42.00 (+0.10%) Nasdaq Futures
20,089.50 +67.75 (+0.34%) Russell 2000 Futures
2,203.90 -4.70 (-0.21%) Crude Oil
70.62 +1.36 (+1.96%) Gold
2,762.60 +13.30 (+0.48%)
Precious Metals and Mining Trust (MMP-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 02:39PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 1.8900 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 5,800 |
| Oct 30, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 3,500 |
| Oct 29, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 2,600 |
| Oct 28, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 5,200 |
| Oct 25, 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 15,400 |
| Oct 24, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 23, 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 9,100 |
| Oct 22, 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 9,900 |
| Oct 21, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 14,700 |
| Oct 18, 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 6,700 |
| Oct 17, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 14,500 |
| Oct 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Oct 15, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 10,700 |
| Oct 11, 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 6,900 |
| Oct 10, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 3,500 |
| Oct 09, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 7,800 |
| Oct 08, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Oct 07, 2024 | 1.7600 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 49,000 |
| Oct 04, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
| Oct 03, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 4,600 |
| Oct 02, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 4,400 |
| Oct 01, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,200 |
| Sep 30, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 3,700 |
| Sep 27, 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 3,500 |
| Sep 26, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 34,100 |
| Sep 25, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 9,500 |
| Sep 24, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 3,600 |
| Sep 23, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 2,100 |
| Sep 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 600 |
| Sep 19, 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 600 |
| Sep 18, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 5,900 |
| Sep 17, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 16, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 700 |
| Sep 13, 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 3,000 |
| Sep 12, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 6,300 |
| Sep 11, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 2,300 |
| Sep 10, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Sep 09, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 200 |
| Sep 06, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Sep 05, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 10,300 |
| Sep 04, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Sep 03, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,500 |
| Aug 30, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 29, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,900 |
| Aug 28, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 12,800 |
| Aug 27, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 1,200 |
| Aug 26, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 1,700 |
| Aug 23, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 39,700 |
| Aug 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Aug 21, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4,300 |
| Aug 20, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
| Aug 19, 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 45,700 |
| Aug 16, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 800 |
| Aug 15, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 5,600 |
| Aug 14, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 500 |
| Aug 13, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 4,800 |
| Aug 12, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 1,400 |
| Aug 09, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 400 |
| Aug 08, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 41,000 |
| Aug 07, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 4,000 |
| Aug 06, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 3,400 |
| Aug 02, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 7,200 |
| Aug 01, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 4,000 |
| Jul 31, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 1,400 |
| Jul 30, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 4,400 |
| Jul 29, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jul 26, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 10,100 |
| Jul 25, 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 6,300 |
| Jul 24, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 6,500 |
| Jul 23, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 1,100 |
| Jul 22, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 200 |
| Jul 19, 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 2,700 |
| Jul 18, 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 900 |
| Jul 17, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 12,200 |
| Jul 16, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 4,500 |
| Jul 15, 2024 | 1.8900 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 300 |
| Jul 12, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 6,500 |
| Jul 11, 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 1,800 |
| Jul 10, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 7,500 |
| Jul 09, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 3,000 |
| Jul 08, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 05, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 04, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 5,100 |
| Jul 03, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 7,700 |
| Jul 02, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 1,100 |
| Jun 28, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 1,700 |
| Jun 27, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 26, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,100 |
| Jun 25, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jun 24, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 2,800 |
| Jun 21, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 20, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 900 |
| Jun 19, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 200 |
| Jun 18, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 34,400 |
| Jun 17, 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 5,500 |
| Jun 14, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 600 |
| Jun 13, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 500 |
| Jun 12, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 900 |
| Jun 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.