Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M Split Corp Class I Pref Shares (TSX: XMF-PR-B )

5.030 +0.030 (+0.60%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.250 5.250 5.200 5.200 1,300 +0.00(+0.00%)
Apr 27, 2018 5.210 5.210 5.200 5.200 2,500 -0.06(-1.14%)
Apr 26, 2018 5.270 5.270 5.260 5.260 600 +0.10(+1.94%)
Apr 18, 2018 5.160 5.160 5.160 0 +0.01(+0.19%)
Apr 06, 2018 5.150 5.150 5.150 0 -0.10(-1.90%)
Apr 04, 2018 5.250 5.250 5.250 0 +0.06(+1.16%)
Mar 29, 2018 5.190 5.190 5.190 0 -0.06(-1.14%)
Mar 28, 2018 5.250 5.250 5.250 5.250 5,000 +0.00(+0.00%)
Mar 27, 2018 5.270 5.270 5.250 5.250 7,300 +0.00(+0.00%)
Mar 26, 2018 5.250 5.250 5.250 5.250 400 -0.01(-0.19%)
Mar 23, 2018 5.260 5.260 5.260 5.260 1,400 +0.01(+0.19%)
Mar 21, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Mar 19, 2018 5.200 5.200 5.200 0 -0.08(-1.52%)
Mar 15, 2018 5.280 5.280 5.280 0 +0.04(+0.76%)
Mar 13, 2018 5.240 5.240 5.240 0 -0.01(-0.19%)
Mar 09, 2018 5.250 5.250 5.250 0 +0.11(+2.14%)
Mar 01, 2018 5.140 5.140 5.140 0 -0.11(-2.10%)
Feb 23, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 21, 2018 5.200 5.200 5.200 0 -0.04(-0.76%)
Feb 20, 2018 5.240 5.240 5.240 5.240 500 -0.01(-0.19%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 15, 2018 5.200 5.200 5.200 5.200 200 +0.05(+0.97%)
Feb 14, 2018 5.190 5.200 5.140 5.150 6,750 -0.04(-0.77%)
Feb 08, 2018 5.190 5.190 5.190 0 -0.06(-1.14%)
Feb 02, 2018 5.250 5.250 5.250 0 -0.02(-0.38%)
Feb 01, 2018 5.280 5.280 5.250 5.270 17,010 -0.03(-0.57%)
Jan 22, 2018 5.300 5.300 5.300 0 +0.05(+0.95%)
Jan 19, 2018 5.270 5.270 5.250 5.250 600 +0.00(+0.00%)
Jan 12, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 11, 2018 5.250 5.250 5.250 5.250 1,310 -0.03(-0.57%)
Jan 09, 2018 5.280 5.280 5.280 17 +0.03(+0.57%)
Jan 04, 2018 5.250 5.250 5.250 0 -0.04(-0.76%)
Dec 27, 2017 5.290 5.290 5.290 0 +0.06(+1.15%)
Dec 20, 2017 5.230 5.230 5.230 0 -0.02(-0.38%)
Dec 19, 2017 5.240 5.250 5.240 5.250 1,100 +0.10(+1.94%)
Dec 15, 2017 5.150 5.150 5.150 0 -0.10(-1.90%)
Dec 14, 2017 5.250 5.250 5.250 5.250 1,800 +0.03(+0.57%)
Dec 13, 2017 5.220 5.220 5.220 5.220 200 +0.00(+0.00%)
Dec 12, 2017 5.220 5.220 5.220 5.220 1,000 +0.02(+0.38%)
Dec 11, 2017 5.210 5.210 5.200 5.200 2,000 -0.06(-1.14%)
Dec 08, 2017 5.260 5.260 5.260 5.260 1,317 +0.05(+0.96%)
Dec 06, 2017 5.210 5.210 5.210 0 -0.05(-0.95%)
Dec 05, 2017 5.240 5.260 5.240 5.260 1,400 +0.03(+0.57%)
Dec 04, 2017 5.250 5.250 5.230 5.230 2,100 -0.02(-0.38%)
Nov 27, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 23, 2017 5.250 5.250 5.250 0 +0.05(+0.96%)
Nov 21, 2017 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 20, 2017 5.210 5.210 5.200 5.200 1,000 -0.05(-0.95%)
Nov 16, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 15, 2017 5.250 5.250 5.250 5.250 600 +0.00(+0.00%)
Nov 14, 2017 5.250 5.250 5.250 5.250 2,000 +0.00(+0.00%)
Nov 09, 2017 5.250 5.250 5.250 0 +0.05(+0.96%)
Nov 08, 2017 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
Nov 07, 2017 5.250 5.250 5.250 5.250 2,300 +0.02(+0.38%)
Nov 06, 2017 5.200 5.240 5.200 5.230 23,200 -0.02(-0.38%)
Nov 03, 2017 5.250 5.250 5.250 5.250 1,000 -0.06(-1.13%)
Nov 02, 2017 5.310 5.310 5.310 5.310 120 +0.04(+0.76%)
Nov 01, 2017 5.270 5.270 5.270 5.270 3,000 -0.01(-0.19%)
Oct 26, 2017 5.280 5.280 5.280 83 +0.00(+0.00%)
Oct 24, 2017 5.280 5.280 5.280 0 +0.03(+0.57%)
Oct 20, 2017 5.250 5.250 5.250 0 +0.05(+0.96%)
Oct 18, 2017 5.200 5.200 5.200 0 -0.05(-0.95%)
Oct 12, 2017 5.250 5.250 5.250 0 -0.01(-0.19%)
Oct 11, 2017 5.260 5.260 5.260 5.260 100 +0.03(+0.57%)
Oct 10, 2017 5.230 5.230 5.230 5.230 812 +0.07(+1.36%)
Oct 05, 2017 5.160 5.160 5.160 0 -0.04(-0.77%)
Oct 04, 2017 5.250 5.250 5.200 5.200 12,400 -0.08(-1.52%)
Oct 02, 2017 5.280 5.280 5.280 0 +0.03(+0.57%)
Sep 29, 2017 5.250 5.250 5.250 5.250 400 +0.00(+0.00%)
Sep 28, 2017 5.250 5.250 5.250 5.250 2,500 +0.00(+0.00%)
Sep 26, 2017 5.250 5.250 5.250 0 -0.03(-0.57%)
Sep 22, 2017 5.280 5.280 5.280 0 +0.03(+0.57%)
Sep 21, 2017 5.250 5.250 5.240 5.250 1,900 -0.05(-0.94%)
Sep 18, 2017 5.300 5.300 5.300 0 +0.05(+0.95%)
Sep 12, 2017 5.250 5.250 5.250 0 +0.08(+1.55%)
Sep 11, 2017 5.170 5.170 5.170 5.170 3,000 +0.05(+0.98%)
Sep 07, 2017 5.120 5.120 5.120 12 -0.18(-3.40%)
Sep 06, 2017 5.300 5.320 5.300 5.300 1,900 -0.04(-0.75%)
Aug 30, 2017 5.340 5.340 5.340 0 -0.01(-0.19%)
Aug 29, 2017 5.350 5.350 5.350 5.350 840 +0.07(+1.33%)
Aug 21, 2017 5.280 5.280 5.280 0 +0.00(+0.00%)
Aug 14, 2017 5.280 5.280 5.280 0 -0.07(-1.31%)
Jul 19, 2017 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 14, 2017 5.350 5.350 5.350 0 +0.05(+0.94%)
Jul 06, 2017 5.300 5.300 5.300 0 -0.05(-0.93%)
Jul 04, 2017 5.350 5.350 5.350 0 +0.07(+1.33%)
Jul 03, 2017 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jun 28, 2017 5.280 5.280 5.280 0 -0.09(-1.68%)
Jun 23, 2017 5.370 5.370 5.370 0 +0.09(+1.70%)
Jun 22, 2017 5.290 5.290 5.280 5.280 1,300 -0.02(-0.38%)
Jun 07, 2017 5.300 5.300 5.300 0 -0.05(-0.93%)
Jun 06, 2017 5.370 5.370 5.350 5.350 5,882 -0.04(-0.74%)
Jun 05, 2017 5.390 5.390 5.390 5.390 982 +0.04(+0.75%)
Jun 02, 2017 5.360 5.360 5.350 5.350 4,074 +0.00(+0.00%)
May 30, 2017 5.350 5.350 5.350 0 -0.05(-0.93%)
May 29, 2017 5.400 5.400 5.400 5.400 874 +0.04(+0.75%)
May 26, 2017 5.360 5.360 5.360 5.360 2,600 +0.00(+0.00%)
May 25, 2017 5.360 5.360 5.360 5.360 800 +0.01(+0.19%)
May 23, 2017 5.350 5.350 5.350 0 +0.00(+0.00%)
May 18, 2017 5.350 5.350 5.350 0 +0.00(+0.00%)
May 17, 2017 5.350 5.350 5.350 5.350 900 +0.00(+0.00%)
May 16, 2017 5.350 5.350 5.350 5.350 225 +0.00(+0.00%)
May 09, 2017 5.350 5.350 5.350 0 -0.01(-0.19%)
May 05, 2017 5.360 5.360 5.360 0 +0.01(+0.19%)
May 03, 2017 5.350 5.350 5.350 0 -0.02(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.