Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TA.PR.F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.09 | 0.00 | 0.00% | 19.09 | 19.09 | 19.09 | 0 |
| May 17 2024 | 19.09 | -0.01 | -0.05% | 19.10 | 19.10 | 19.05 | 5,199 |
| May 16 2024 | 19.10 | 0.04 | 0.21% | 19.10 | 19.10 | 19.10 | 600 |
| May 15 2024 | 19.06 | 0.00 | 0.00% | 19.06 | 19.06 | 19.06 | 25,000 |
| May 14 2024 | 19.06 | 0.00 | 0.00% | 19.00 | 19.15 | 19.00 | 4,610 |
| May 13 2024 | 19.06 | 0.00 | 0.00% | 19.06 | 19.06 | 19.05 | 593 |
| May 10 2024 | 19.06 | 0.06 | 0.32% | 19.00 | 19.10 | 19.00 | 30,413 |
| May 09 2024 | 19.00 | -0.04 | -0.21% | 18.96 | 19.00 | 18.92 | 1,430 |
| May 08 2024 | 19.04 | 0.13 | 0.69% | 18.98 | 19.04 | 18.90 | 6,000 |
| May 07 2024 | 18.91 | -0.09 | -0.47% | 19.03 | 19.03 | 18.91 | 54,400 |
| May 06 2024 | 19.00 | 0.24 | 1.28% | 18.87 | 19.01 | 18.87 | 4,671 |
| May 03 2024 | 18.76 | 0.33 | 1.79% | 18.70 | 18.76 | 18.69 | 42,419 |
| May 02 2024 | 18.43 | 0.00 | 0.00% | 18.43 | 18.43 | 18.43 | 0 |
| May 01 2024 | 18.43 | 0.02 | 0.11% | 18.60 | 18.60 | 18.43 | 1,632 |
| Apr 30 2024 | 18.41 | -0.03 | -0.16% | 18.46 | 18.46 | 18.40 | 3,300 |
| Apr 29 2024 | 18.44 | -0.11 | -0.59% | 18.43 | 18.44 | 18.43 | 1,338 |
| Apr 26 2024 | 18.55 | 0.05 | 0.27% | 18.37 | 18.55 | 18.37 | 300 |
| Apr 25 2024 | 18.50 | -0.12 | -0.64% | 18.50 | 18.55 | 18.45 | 1,387 |
| Apr 24 2024 | 18.62 | 0.12 | 0.65% | 18.60 | 18.62 | 18.60 | 831 |
| Apr 23 2024 | 18.50 | -0.07 | -0.38% | 18.61 | 18.61 | 18.50 | 1,400 |
| Apr 22 2024 | 18.57 | 0.12 | 0.65% | 18.31 | 18.57 | 18.30 | 2,393 |
| Apr 19 2024 | 18.45 | 0.00 | 0.00% | 18.50 | 18.50 | 18.30 | 4,500 |
| Apr 18 2024 | 18.45 | 0.08 | 0.44% | 18.45 | 18.45 | 18.45 | 300 |
| Apr 17 2024 | 18.37 | -0.12 | -0.65% | 18.55 | 18.55 | 18.35 | 625 |
| Apr 16 2024 | 18.49 | 0.09 | 0.49% | 18.49 | 18.49 | 18.49 | 379 |
| Apr 15 2024 | 18.40 | -0.15 | -0.81% | 18.37 | 18.40 | 18.37 | 1,900 |
| Apr 12 2024 | 18.55 | -0.08 | -0.43% | 18.63 | 18.63 | 18.55 | 4,242 |
| Apr 11 2024 | 18.63 | 0.05 | 0.27% | 18.70 | 18.70 | 18.63 | 29,925 |
| Apr 10 2024 | 18.58 | -0.20 | -1.06% | 18.70 | 18.70 | 18.58 | 1,305 |
| Apr 09 2024 | 18.78 | -0.07 | -0.37% | 18.90 | 18.90 | 18.78 | 52,528 |
| Apr 08 2024 | 18.85 | 0.00 | 0.00% | 18.85 | 18.85 | 18.85 | 100 |
| Apr 05 2024 | 18.85 | 0.07 | 0.37% | 18.67 | 18.90 | 18.67 | 2,700 |
| Apr 04 2024 | 18.78 | -0.12 | -0.63% | 18.88 | 18.88 | 18.78 | 800 |
| Apr 03 2024 | 18.90 | -0.10 | -0.53% | 19.07 | 19.07 | 18.90 | 1,900 |
| Apr 02 2024 | 19.00 | 0.15 | 0.80% | 18.85 | 19.00 | 18.85 | 1,420 |
| Apr 01 2024 | 18.85 | 0.14 | 0.75% | 18.85 | 18.85 | 18.85 | 343 |
| Mar 28 2024 | 18.71 | -0.09 | -0.48% | 18.69 | 18.71 | 18.69 | 930 |
| Mar 27 2024 | 18.80 | 0.17 | 0.91% | 18.60 | 18.80 | 18.60 | 2,833 |
| Mar 26 2024 | 18.63 | -0.02 | -0.11% | 18.59 | 18.69 | 18.59 | 2,000 |
| Mar 25 2024 | 18.65 | 0.00 | 0.00% | 18.64 | 18.65 | 18.64 | 700 |
| Mar 22 2024 | 18.65 | -0.16 | -0.85% | 18.74 | 18.74 | 18.65 | 1,900 |
| Mar 21 2024 | 18.81 | 0.07 | 0.37% | 18.75 | 18.81 | 18.65 | 1,572 |
| Mar 20 2024 | 18.74 | 0.00 | 0.00% | 18.74 | 18.74 | 18.74 | 0 |
| Mar 19 2024 | 18.74 | -0.08 | -0.43% | 18.65 | 18.74 | 18.65 | 1,335 |
| Mar 18 2024 | 18.82 | 0.00 | 0.00% | 18.82 | 18.82 | 18.82 | 0 |
| Mar 15 2024 | 18.82 | 0.02 | 0.11% | 18.70 | 18.82 | 18.70 | 900 |
| Mar 14 2024 | 18.80 | -0.19 | -1.00% | 18.70 | 18.80 | 18.70 | 2,890 |
| Mar 13 2024 | 18.99 | 0.08 | 0.42% | 18.75 | 18.99 | 18.75 | 4,600 |
| Mar 12 2024 | 18.91 | 0.12 | 0.64% | 18.90 | 18.91 | 18.90 | 900 |
| Mar 11 2024 | 18.79 | 0.02 | 0.11% | 18.65 | 18.79 | 18.65 | 5,200 |
| Mar 08 2024 | 18.77 | 0.22 | 1.19% | 18.55 | 18.82 | 18.55 | 1,480 |
| Mar 07 2024 | 18.55 | 0.35 | 1.92% | 18.28 | 18.55 | 18.28 | 7,452 |
| Mar 06 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 10 |
| Mar 05 2024 | 18.20 | 0.18 | 1.00% | 18.07 | 18.20 | 18.05 | 6,477 |
| Mar 04 2024 | 18.02 | 0.07 | 0.39% | 17.95 | 18.07 | 17.95 | 2,300 |
| Mar 01 2024 | 17.95 | 0.04 | 0.22% | 18.03 | 18.03 | 17.95 | 2,700 |
| Feb 29 2024 | 17.91 | -0.44 | -2.40% | 18.23 | 18.23 | 17.91 | 5,200 |
| Feb 28 2024 | 18.35 | 0.10 | 0.55% | 18.20 | 18.35 | 18.20 | 6,600 |
| Feb 27 2024 | 18.25 | -0.30 | -1.62% | 18.45 | 18.50 | 18.25 | 34,900 |
| Feb 26 2024 | 18.55 | 0.02 | 0.11% | 18.55 | 18.55 | 18.55 | 200 |
| Feb 23 2024 | 18.53 | 0.14 | 0.76% | 18.50 | 18.53 | 18.40 | 17,904 |
| Feb 22 2024 | 18.39 | 0.04 | 0.22% | 18.40 | 18.45 | 18.35 | 1,500 |
