Fortem Capital US Equity Income F USD (0P0001KSNZ)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | - |
| 04 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.1669 | 1.1669 | 1.1669 | 1.1669 | 1.1669 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1.1646 | 1.1646 | 1.1646 | 1.1646 | 1.1646 | - |
| 28 May 2024 | 1.1724 | 1.1724 | 1.1724 | 1.1724 | 1.1724 | - |
| 24 May 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
| 23 May 2024 | 1.1634 | 1.1634 | 1.1634 | 1.1634 | 1.1634 | - |
| 22 May 2024 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | - |
| 21 May 2024 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | - |
| 20 May 2024 | 1.1726 | 1.1726 | 1.1726 | 1.1726 | 1.1726 | - |
| 17 May 2024 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | - |
| 16 May 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | - |
| 15 May 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 14 May 2024 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
| 13 May 2024 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | - |
| 10 May 2024 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | - |
| 09 May 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 08 May 2024 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | - |
| 07 May 2024 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.1341 | 1.1341 | 1.1341 | 1.1341 | 1.1341 | - |
| 02 May 2024 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | - |
| 01 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 30 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 29 Apr 2024 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | 1.1317 | - |
| 26 Apr 2024 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | - |
| 25 Apr 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 24 Apr 2024 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | - |
| 23 Apr 2024 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
| 22 Apr 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 22 Apr 2024 | 0.014 Dividend | |||||
| 19 Apr 2024 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | 1.0986 | - |
| 18 Apr 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1083 | - |
| 17 Apr 2024 | 1.1249 | 1.1249 | 1.1249 | 1.1249 | 1.1107 | - |
| 16 Apr 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1173 | - |
| 15 Apr 2024 | 1.1339 | 1.1339 | 1.1339 | 1.1339 | 1.1196 | - |
| 12 Apr 2024 | 1.1476 | 1.1476 | 1.1476 | 1.1476 | 1.1332 | - |
| 11 Apr 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1496 | - |
| 10 Apr 2024 | 1.1559 | 1.1559 | 1.1559 | 1.1559 | 1.1414 | - |
| 09 Apr 2024 | 1.1671 | 1.1671 | 1.1671 | 1.1671 | 1.1524 | - |
| 08 Apr 2024 | 1.1653 | 1.1653 | 1.1653 | 1.1653 | 1.1506 | - |
| 05 Apr 2024 | 1.1657 | 1.1657 | 1.1657 | 1.1657 | 1.1510 | - |
| 04 Apr 2024 | 1.1528 | 1.1528 | 1.1528 | 1.1528 | 1.1383 | - |
| 03 Apr 2024 | 1.1673 | 1.1673 | 1.1673 | 1.1673 | 1.1526 | - |
| 02 Apr 2024 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 1.1514 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | 1.1623 | - |
| 27 Mar 2024 | 1.1759 | 1.1759 | 1.1759 | 1.1759 | 1.1611 | - |
| 26 Mar 2024 | 1.1657 | 1.1657 | 1.1657 | 1.1657 | 1.1510 | - |
| 25 Mar 2024 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 1.1544 | - |
| 22 Mar 2024 | 1.1727 | 1.1727 | 1.1727 | 1.1727 | 1.1579 | - |
| 21 Mar 2024 | 1.1743 | 1.1743 | 1.1743 | 1.1743 | 1.1595 | - |
| 20 Mar 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1560 | - |
| 19 Mar 2024 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | 1.1457 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | 1.1321 | - |
| 14 Mar 2024 | 1.1539 | 1.1539 | 1.1539 | 1.1539 | 1.1394 | - |
| 13 Mar 2024 | 1.1572 | 1.1572 | 1.1572 | 1.1572 | 1.1426 | - |
| 12 Mar 2024 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1448 | - |
| 11 Mar 2024 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | 1.1322 | - |
| 08 Mar 2024 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 1.1335 | - |
| 07 Mar 2024 | 1.1553 | 1.1553 | 1.1553 | 1.1553 | 1.1408 | - |
| 06 Mar 2024 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1292 | - |
| 05 Mar 2024 | 1.1377 | 1.1377 | 1.1377 | 1.1377 | 1.1234 | - |
| 04 Mar 2024 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | 1.1349 | - |
| 01 Mar 2024 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | 1.1362 | - |
| 29 Feb 2024 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | 1.1271 | - |
| 28 Feb 2024 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | 1.1213 | - |
| 27 Feb 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1232 | - |
| 26 Feb 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1212 | - |
| 23 Feb 2024 | 1.1399 | 1.1399 | 1.1399 | 1.1399 | 1.1256 | - |
| 22 Feb 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1251 | - |
| 21 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1020 | - |
| 20 Feb 2024 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | 1.1006 | - |
| 16 Feb 2024 | 1.1213 | 1.1213 | 1.1213 | 1.1213 | 1.1072 | - |
| 15 Feb 2024 | 1.1265 | 1.1265 | 1.1265 | 1.1265 | 1.1123 | - |
| 14 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1059 | - |
| 13 Feb 2024 | 1.1093 | 1.1093 | 1.1093 | 1.1093 | 1.0953 | - |
| 12 Feb 2024 | 1.1247 | 1.1247 | 1.1247 | 1.1247 | 1.1105 | - |
| 09 Feb 2024 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | 1.1116 | - |
| 08 Feb 2024 | 1.1192 | 1.1192 | 1.1192 | 1.1192 | 1.1051 | - |
| 07 Feb 2024 | 1.1187 | 1.1187 | 1.1187 | 1.1187 | 1.1046 | - |
| 06 Feb 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.0958 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.0966 | - |
| 01 Feb 2024 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0850 | - |
| 31 Jan 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0718 | - |
| 30 Jan 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.0895 | - |
| 29 Jan 2024 | 1.1039 | 1.1039 | 1.1039 | 1.1039 | 1.0900 | - |
| 26 Jan 2024 | 1.0958 | 1.0958 | 1.0958 | 1.0958 | 1.0820 | - |
| 25 Jan 2024 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 1.0827 | - |
| 24 Jan 2024 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | 1.0772 | - |
| 24 Jan 2024 | 0.0109 Dividend | |||||
| 23 Jan 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.0764 | - |
| 22 Jan 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0733 | - |
| 19 Jan 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0709 | - |
| *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.