RBC Life Science & Technology O (0P0001LZHR.TO)
Toronto - Toronto Delayed price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 12 Jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 Jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 10 Jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 07 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 Jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 05 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 04 Jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 03 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 31 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 30 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 28 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 27 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 24 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 23 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 22 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 21 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 17 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 16 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 15 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 14 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 13 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 08 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 07 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 06 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 03 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 02 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 01 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 30 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 25 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 24 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 23 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 19 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 18 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 17 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 11 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 08 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 03 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 02 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 01 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 28 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 27 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 26 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 25 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 22 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 21 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 20 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 15 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 13 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 08 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 05 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 04 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 01 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 29 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 28 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 27 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 22 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 21 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 20 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 16 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 15 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 14 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 13 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 12 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 09 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 08 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 07 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 06 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 05 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 02 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 31 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 29 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 25 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 24 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| *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.