Yellow Pages Limited (Y.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,236 |
| 02 May 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1,200 |
| 01 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 200 |
| 30 Apr 2024 | 9.61 | 9.70 | 9.60 | 9.70 | 9.70 | 500 |
| 29 Apr 2024 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 6,700 |
| 26 Apr 2024 | 9.65 | 9.66 | 9.61 | 9.61 | 9.61 | 5,500 |
| 25 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 800 |
| 24 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,200 |
| 23 Apr 2024 | 9.66 | 9.75 | 9.66 | 9.70 | 9.70 | 300 |
| 22 Apr 2024 | 9.70 | 9.75 | 9.69 | 9.74 | 9.74 | 3,200 |
| 19 Apr 2024 | 9.75 | 9.75 | 9.65 | 9.74 | 9.74 | 1,400 |
| 18 Apr 2024 | 9.65 | 9.74 | 9.65 | 9.65 | 9.65 | 1,100 |
| 17 Apr 2024 | 9.65 | 9.74 | 9.60 | 9.74 | 9.74 | 4,100 |
| 16 Apr 2024 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | 2,200 |
| 15 Apr 2024 | 9.70 | 9.74 | 9.69 | 9.74 | 9.74 | 800 |
| 12 Apr 2024 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 1,800 |
| 11 Apr 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 5,400 |
| 10 Apr 2024 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | 5,000 |
| 09 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| 08 Apr 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.89 | 3,300 |
| 05 Apr 2024 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 200 |
| 04 Apr 2024 | 9.86 | 9.90 | 9.83 | 9.90 | 9.90 | 6,000 |
| 03 Apr 2024 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 400 |
| 02 Apr 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 200 |
| 01 Apr 2024 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | 1,000 |
| 28 Mar 2024 | 10.50 | 10.50 | 9.86 | 9.86 | 9.86 | 400 |
| 27 Mar 2024 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 2,400 |
| 26 Mar 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.87 | 1,000 |
| 25 Mar 2024 | 9.88 | 9.90 | 9.81 | 9.90 | 9.90 | 2,300 |
| 22 Mar 2024 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 14,600 |
| 21 Mar 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 3,800 |
| 20 Mar 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 2,300 |
| 19 Mar 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 1,700 |
| 18 Mar 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 5,000 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 1,600 |
| 14 Mar 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 3,300 |
| 13 Mar 2024 | 10.00 | 10.07 | 9.94 | 9.95 | 9.95 | 2,400 |
| 12 Mar 2024 | 10.25 | 10.25 | 10.01 | 10.17 | 10.17 | 900 |
| 11 Mar 2024 | 10.01 | 10.15 | 10.01 | 10.15 | 10.15 | 3,900 |
| 08 Mar 2024 | 10.19 | 10.20 | 10.00 | 10.06 | 10.06 | 1,900 |
| 07 Mar 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | 1,600 |
| 06 Mar 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | 3,000 |
| 05 Mar 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | 1,300 |
| 04 Mar 2024 | 10.18 | 10.25 | 10.07 | 10.25 | 10.25 | 4,400 |
| 01 Mar 2024 | 10.20 | 10.20 | 10.11 | 10.17 | 10.17 | 1,200 |
| 29 Feb 2024 | 10.34 | 10.34 | 10.13 | 10.20 | 10.20 | 2,900 |
| 28 Feb 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 7,800 |
| 27 Feb 2024 | 10.29 | 10.35 | 10.23 | 10.29 | 10.29 | 53,300 |
| 26 Feb 2024 | 10.01 | 10.32 | 10.01 | 10.15 | 10.15 | 2,200 |
| 26 Feb 2024 | 0.25 Dividend | |||||
| 23 Feb 2024 | 10.50 | 10.62 | 10.42 | 10.50 | 10.25 | 12,100 |
| 22 Feb 2024 | 10.88 | 10.88 | 10.46 | 10.50 | 10.25 | 14,100 |
| 21 Feb 2024 | 10.41 | 10.50 | 10.37 | 10.50 | 10.25 | 3,500 |
| 20 Feb 2024 | 10.99 | 10.99 | 10.28 | 10.39 | 10.14 | 4,700 |
| 16 Feb 2024 | 10.48 | 10.49 | 10.21 | 10.28 | 10.04 | 6,500 |
| 15 Feb 2024 | 10.53 | 10.53 | 10.15 | 10.33 | 10.08 | 15,200 |
| 14 Feb 2024 | 10.00 | 10.86 | 9.90 | 10.53 | 10.28 | 31,400 |
| 13 Feb 2024 | 9.86 | 9.86 | 9.82 | 9.85 | 9.62 | 2,200 |
| 12 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 2,000 |
| 09 Feb 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.66 | 1,400 |
| 08 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | - |
| 07 Feb 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.62 | 1,600 |
| 06 Feb 2024 | 9.87 | 9.90 | 9.80 | 9.81 | 9.58 | 11,800 |
| 05 Feb 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.66 | 900 |
| 02 Feb 2024 | 10.00 | 10.00 | 9.92 | 9.92 | 9.68 | 12,000 |
| 01 Feb 2024 | 10.04 | 10.06 | 9.98 | 9.98 | 9.74 | 9,300 |
| 31 Jan 2024 | 10.26 | 10.26 | 10.03 | 10.03 | 9.79 | 28,400 |
| 30 Jan 2024 | 10.45 | 10.56 | 10.25 | 10.26 | 10.02 | 18,000 |
| 29 Jan 2024 | 10.56 | 10.57 | 10.50 | 10.55 | 10.30 | 3,100 |
| 26 Jan 2024 | 10.57 | 10.57 | 10.50 | 10.50 | 10.25 | 1,000 |
| 25 Jan 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 10.30 | 15,800 |
| 24 Jan 2024 | 10.80 | 10.86 | 10.73 | 10.73 | 10.47 | 4,500 |
| 23 Jan 2024 | 10.95 | 11.00 | 10.80 | 10.80 | 10.54 | 1,200 |
| 22 Jan 2024 | 10.87 | 10.87 | 10.74 | 10.75 | 10.49 | 1,900 |
| 19 Jan 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.64 | 3,400 |
| 18 Jan 2024 | 11.05 | 11.05 | 10.88 | 10.95 | 10.69 | 4,400 |
| 17 Jan 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 10.78 | 1,000 |
| 16 Jan 2024 | 11.33 | 11.33 | 11.08 | 11.11 | 10.85 | 2,000 |
| 15 Jan 2024 | 11.29 | 11.29 | 11.08 | 11.10 | 10.84 | 800 |
| 12 Jan 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 10.97 | 500 |
| 11 Jan 2024 | 11.50 | 11.50 | 11.22 | 11.22 | 10.95 | 3,000 |
| 10 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.24 | 100 |
| 09 Jan 2024 | 11.72 | 11.72 | 11.61 | 11.61 | 11.33 | 600 |
| 08 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.44 | 200 |
| 05 Jan 2024 | 11.85 | 11.85 | 11.67 | 11.67 | 11.39 | 1,200 |
| 04 Jan 2024 | 11.99 | 11.99 | 11.50 | 11.80 | 11.52 | 5,600 |
| 03 Jan 2024 | 11.86 | 12.08 | 11.86 | 11.92 | 11.64 | 1,600 |
| 02 Jan 2024 | 11.29 | 11.71 | 11.29 | 11.71 | 11.43 | 800 |
| 29 Dec 2023 | 11.39 | 11.39 | 11.23 | 11.27 | 11.00 | 1,800 |
| 28 Dec 2023 | 10.91 | 11.15 | 10.91 | 11.15 | 10.88 | 3,600 |
| 27 Dec 2023 | 11.33 | 11.37 | 10.75 | 10.75 | 10.49 | 6,300 |
| 22 Dec 2023 | 10.96 | 11.05 | 10.96 | 11.05 | 10.79 | 2,000 |
| 21 Dec 2023 | 11.09 | 11.09 | 11.05 | 11.05 | 10.79 | 1,500 |
| 20 Dec 2023 | 11.36 | 11.36 | 11.22 | 11.22 | 10.95 | 900 |
| 19 Dec 2023 | 11.40 | 11.49 | 11.20 | 11.49 | 11.22 | 2,600 |
| 18 Dec 2023 | 11.21 | 11.35 | 11.21 | 11.35 | 11.08 | 4,300 |
| 15 Dec 2023 | 11.01 | 11.08 | 11.01 | 11.08 | 10.82 | 1,200 |
| 14 Dec 2023 | 10.96 | 11.19 | 10.96 | 11.15 | 10.88 | 700 |
| 13 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.70 | 1,100 |
| 12 Dec 2023 | 11.04 | 11.05 | 10.95 | 10.95 | 10.69 | 13,600 |
| *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.