Toronto - Delayed Quote CAD

abrdn Asia-Pacific Income Fund VCC (FAP.TO)

Compare
2.7600 0.0000 (0.00%)
At close: November 5 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 2.7700 2.7800 2.7600 2.7600 2.7600 14,128
Nov 4, 2024 2.7400 2.7800 2.7400 2.7600 2.7600 28,000
Nov 1, 2024 2.7600 2.7700 2.7500 2.7500 2.7500 47,000
Oct 31, 2024 2.7500 2.7900 2.7500 2.7800 2.7800 7,500
Oct 30, 2024 2.7500 2.7800 2.7500 2.7600 2.7600 27,000
Oct 29, 2024 2.7800 2.7800 2.7600 2.7700 2.7700 2,200
Oct 28, 2024 2.7800 2.7900 2.7700 2.7900 2.7900 9,200
Oct 25, 2024 2.7800 2.7800 2.7700 2.7700 2.7700 5,600
Oct 24, 2024 2.7600 2.7800 2.7500 2.7800 2.7800 54,100
Oct 23, 2024 2.8000 2.8000 2.7700 2.7900 2.7900 51,200
Oct 22, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 9,500
Oct 21, 2024 2.8000 2.8000 2.7800 2.8000 2.8000 26,100
Oct 18, 2024 2.7900 2.8000 2.7900 2.8000 2.8000 3,700
Oct 17, 2024 2.8100 2.8100 2.7900 2.8000 2.8000 17,000
Oct 16, 2024 2.7800 2.8100 2.7800 2.8000 2.8000 9,800
Oct 15, 2024 2.7600 2.8000 2.7600 2.7800 2.7800 46,500
Oct 11, 2024 2.7600 2.7900 2.7600 2.7700 2.7700 28,700
Oct 10, 2024 2.7600 2.7700 2.7600 2.7700 2.7700 56,900
Oct 9, 2024 2.7700 2.7700 2.7400 2.7500 2.7500 84,500
Oct 8, 2024 2.7600 2.7600 2.7500 2.7600 2.7600 6,400
Oct 7, 2024 2.7400 2.7700 2.7400 2.7600 2.7600 36,800
Oct 4, 2024 2.7400 2.7600 2.7400 2.7600 2.7600 4,200
Oct 3, 2024 2.7500 2.7700 2.7400 2.7400 2.7400 11,000
Oct 2, 2024 2.7600 2.7600 2.7500 2.7600 2.7600 9,600
Oct 1, 2024 2.7400 2.7700 2.7400 2.7500 2.7500 2,000
Sep 30, 2024 2.7500 2.7700 2.7500 2.7500 2.7500 60,700
Sep 27, 2024 2.7400 2.7700 2.7400 2.7500 2.7500 12,700
Sep 26, 2024 2.7100 2.7500 2.7100 2.7400 2.7400 12,200
Sep 25, 2024 2.7500 2.7500 2.7200 2.7400 2.7400 3,300
Sep 24, 2024 2.7300 2.7300 2.7200 2.7300 2.7300 6,800
Sep 23, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Sep 20, 2024 2.7500 2.7600 2.7500 2.7600 2.7600 27,400
Sep 19, 2024 2.7500 2.7700 2.7500 2.7600 2.7600 20,000
Sep 18, 2024 2.7100 2.7500 2.7100 2.7400 2.7400 53,400
Sep 17, 2024 2.6900 2.7500 2.6900 2.7300 2.7300 38,100
Sep 16, 2024 2.7200 2.7300 2.7200 2.7300 2.7300 3,700
Sep 13, 2024 2.6700 2.7100 2.6700 2.7000 2.7000 65,200
Sep 12, 2024 2.7200 2.7300 2.7200 2.7300 2.7300 7,600
Sep 11, 2024 2.7200 2.7200 2.7000 2.7000 2.7000 12,600
Sep 10, 2024 2.6900 2.7200 2.6900 2.7100 2.7100 19,700
Sep 9, 2024 2.7000 2.7200 2.7000 2.7200 2.7200 7,500
Sep 6, 2024 2.7200 2.7200 2.6900 2.7000 2.7000 72,600
Sep 5, 2024 2.7400 2.7400 2.6900 2.7000 2.7000 19,600
Sep 4, 2024 2.6900 2.7400 2.6900 2.7400 2.7400 12,600
Sep 3, 2024 2.7200 2.7500 2.6900 2.6900 2.6900 42,200
Aug 30, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 19,600
Aug 29, 2024 2.7100 2.7200 2.7100 2.7200 2.7200 3,200
Aug 28, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 2,500
Aug 27, 2024 2.7100 2.7400 2.7000 2.7300 2.7300 5,800
Aug 26, 2024 2.7400 2.7400 2.7000 2.7100 2.7100 40,800
Aug 23, 2024 2.7500 2.7700 2.7400 2.7600 2.7600 12,000
Aug 22, 2024 2.7500 2.7700 2.7500 2.7700 2.7700 20,700
Aug 21, 2024 2.7400 2.7700 2.7400 2.7700 2.7700 23,500
Aug 20, 2024 2.7300 2.7600 2.7300 2.7600 2.7600 40,000
Aug 19, 2024 2.7200 2.7500 2.7200 2.7300 2.7300 77,600
Aug 16, 2024 2.7100 2.7400 2.7100 2.7400 2.7400 9,700
Aug 15, 2024 2.7000 2.7300 2.6900 2.7100 2.7100 20,000
Aug 14, 2024 2.6900 2.7100 2.6700 2.7100 2.7100 14,000
Aug 13, 2024 2.6900 2.7100 2.6900 2.7000 2.7000 33,500
Aug 12, 2024 2.6800 2.7100 2.6800 2.7100 2.7100 25,200
Aug 9, 2024 2.7100 2.7200 2.6900 2.7100 2.7100 20,800
Aug 8, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 29,700
Aug 7, 2024 2.6800 2.7000 2.6700 2.6700 2.6700 7,400
Aug 6, 2024 2.7200 2.7200 2.6800 2.7000 2.7000 19,900
Aug 2, 2024 2.7100 2.7400 2.7100 2.7300 2.7300 40,500
Aug 1, 2024 2.7000 2.7400 2.7000 2.7100 2.7100 27,100
Jul 31, 2024 2.7200 2.7300 2.7100 2.7300 2.7300 9,100
Jul 30, 2024 2.6900 2.7300 2.6900 2.7000 2.7000 44,400
Jul 29, 2024 2.6700 2.6900 2.6700 2.6900 2.6900 14,100
Jul 26, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 10,000
Jul 25, 2024 2.6700 2.6700 2.6600 2.6700 2.6700 2,700
Jul 24, 2024 2.6500 2.6800 2.6500 2.6700 2.6700 16,900
Jul 23, 2024 2.6700 2.6800 2.6700 2.6800 2.6800 3,400
Jul 22, 2024 2.6800 2.6900 2.6600 2.6700 2.6700 2,500
Jul 19, 2024 2.6500 2.6800 2.6500 2.6500 2.6500 4,200
Jul 18, 2024 2.6500 2.6800 2.6500 2.6800 2.6800 12,900
Jul 17, 2024 2.6500 2.6600 2.6400 2.6500 2.6500 3,800
Jul 16, 2024 2.6800 2.6800 2.6600 2.6800 2.6800 19,600
Jul 15, 2024 2.6300 2.6900 2.6300 2.6600 2.6600 26,900
Jul 12, 2024 2.6500 2.6500 2.6300 2.6400 2.6400 89,700
Jul 11, 2024 2.6400 2.6400 2.6300 2.6400 2.6400 14,800
Jul 10, 2024 2.6100 2.6300 2.6100 2.6200 2.6200 11,700
Jul 9, 2024 2.6100 2.6300 2.6000 2.6300 2.6300 59,900
Jul 8, 2024 2.5900 2.6000 2.5900 2.5900 2.5900 2,500
Jul 5, 2024 2.5900 2.6100 2.5800 2.6100 2.6100 41,700
Jul 4, 2024 2.5700 2.5900 2.5700 2.5900 2.5900 16,600
Jul 3, 2024 2.5900 2.5900 2.5700 2.5900 2.5900 24,700
Jul 2, 2024 2.5700 2.5900 2.5700 2.5900 2.5900 68,300
Jun 28, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 26,800
Jun 27, 2024 2.5800 2.5900 2.5700 2.5900 2.5900 600
Jun 26, 2024 2.5500 2.5700 2.5500 2.5700 2.5700 7,000
Jun 25, 2024 2.5700 2.5700 2.5500 2.5500 2.5500 42,300
Jun 24, 2024 2.5900 2.5900 2.5600 2.5800 2.5800 1,400
Jun 21, 2024 2.5800 2.5900 2.5800 2.5900 2.5900 1,100
Jun 20, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 42,400
Jun 19, 2024 2.5700 2.5800 2.5600 2.5700 2.5700 8,500
Jun 18, 2024 2.5700 2.5900 2.5700 2.5800 2.5800 28,200
Jun 17, 2024 2.5800 2.5800 2.5600 2.5800 2.5800 29,700
Jun 14, 2024 2.6000 2.6000 2.5800 2.5900 2.5900 30,400
Jun 13, 2024 2.6100 2.6200 2.6100 2.6200 2.6200 5,800
Jun 12, 2024 2.5900 2.6200 2.5900 2.6000 2.6000 11,100
Jun 11, 2024 2.5900 2.6200 2.5900 2.6100 2.6100 9,300
Jun 10, 2024 2.6100 2.6200 2.5800 2.6000 2.6000 120,800
Jun 7, 2024 2.6100 2.6100 2.6000 2.6100 2.6100 15,800
Jun 6, 2024 2.6000 2.6200 2.6000 2.6100 2.6100 5,400
Jun 5, 2024 2.6100 2.6200 2.6000 2.6100 2.6100 5,600
Jun 4, 2024 2.5800 2.6100 2.5800 2.6000 2.6000 48,500
Jun 3, 2024 2.6200 2.6200 2.6000 2.6100 2.6100 20,000
May 31, 2024 2.5900 2.6000 2.5800 2.6000 2.6000 4,200
May 30, 2024 2.6000 2.6000 2.5900 2.5900 2.5900 71,600
May 29, 2024 2.6000 2.6200 2.6000 2.6100 2.6100 27,700
May 28, 2024 2.6000 2.6300 2.5900 2.6200 2.6200 69,700
May 27, 2024 2.6300 2.6300 2.6000 2.6000 2.6000 19,300
May 24, 2024 2.5900 2.6200 2.5900 2.6200 2.6200 53,000
May 23, 2024 2.5900 2.6100 2.5900 2.6000 2.6000 23,200
May 22, 2024 2.6000 2.6100 2.6000 2.6100 2.6100 24,400
May 21, 2024 2.5700 2.6100 2.5700 2.6000 2.6000 50,900
May 17, 2024 2.5900 2.5900 2.5800 2.5900 2.5900 22,000
May 16, 2024 2.5800 2.5900 2.5800 2.5900 2.5900 8,800
May 15, 2024 2.6000 2.6000 2.5700 2.5800 2.5800 18,600
May 14, 2024 2.5700 2.5900 2.5700 2.5800 2.5800 24,500
May 13, 2024 2.5500 2.5900 2.5500 2.5900 2.5900 8,200
May 10, 2024 2.5900 2.5900 2.5700 2.5700 2.5700 7,000
May 9, 2024 2.5900 2.5900 2.5700 2.5900 2.5900 15,600
May 8, 2024 2.5700 2.5900 2.5700 2.5800 2.5800 23,400
May 7, 2024 2.5400 2.5800 2.5400 2.5800 2.5800 13,300
May 6, 2024 2.5600 2.5700 2.5500 2.5500 2.5500 14,200
May 3, 2024 2.5600 2.5700 2.5500 2.5600 2.5600 39,300
May 2, 2024 2.5500 2.5800 2.5500 2.5500 2.5500 15,900
May 1, 2024 2.5600 2.5700 2.5400 2.5600 2.5600 19,500
Apr 30, 2024 2.5400 2.5500 2.5200 2.5500 2.5500 34,300
Apr 29, 2024 2.6000 2.6000 2.5400 2.5500 2.5500 138,500
Apr 26, 2024 2.5900 2.6100 2.5900 2.6100 2.6100 11,300
Apr 25, 2024 2.6100 2.6100 2.5900 2.6000 2.6000 93,000
Apr 24, 2024 2.6000 2.6200 2.6000 2.6000 2.6000 132,600
Apr 23, 2024 2.6000 2.6200 2.6000 2.6000 2.6000 127,000
Apr 22, 2024 2.5800 2.6200 2.5800 2.6200 2.6200 47,600
Apr 19, 2024 2.6000 2.6100 2.5900 2.6100 2.6100 9,400
Apr 18, 2024 2.5900 2.5900 2.5600 2.5900 2.5900 8,700
Apr 17, 2024 2.5900 2.6200 2.5900 2.6200 2.6200 2,300
Apr 16, 2024 2.6000 2.6000 2.5800 2.6000 2.6000 15,500
Apr 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 4,100
Apr 12, 2024 2.6000 2.6000 2.5900 2.6000 2.6000 7,200
Apr 11, 2024 2.5600 2.5900 2.5600 2.5900 2.5900 15,000
Apr 10, 2024 2.5800 2.5800 2.5700 2.5700 2.5700 8,000
Apr 9, 2024 2.5500 2.5700 2.5500 2.5700 2.5700 16,400
Apr 8, 2024 2.5700 2.5700 2.5600 2.5700 2.5700 9,700
Apr 5, 2024 2.5600 2.6000 2.5600 2.6000 2.6000 16,900
Apr 4, 2024 2.5500 2.5700 2.5500 2.5500 2.5500 3,700
Apr 3, 2024 2.5500 2.5700 2.5500 2.5600 2.5600 18,100
Apr 2, 2024 2.5500 2.5500 2.5300 2.5500 2.5500 10,200
Apr 1, 2024 2.5200 2.5500 2.5200 2.5500 2.5500 8,800
Mar 28, 2024 2.5400 2.5400 2.5300 2.5300 2.5300 47,900
Mar 27, 2024 2.5400 2.5600 2.5300 2.5400 2.5400 118,800
Mar 26, 2024 2.5300 2.5500 2.5300 2.5400 2.5400 13,500
Mar 25, 2024 2.5300 2.5500 2.5000 2.5400 2.5400 34,100
Mar 22, 2024 2.5500 2.5700 2.5400 2.5600 2.5600 4,300
Mar 21, 2024 2.5700 2.5900 2.5400 2.5600 2.5600 29,200
Mar 20, 2024 2.5500 2.5700 2.5500 2.5700 2.5700 19,300
Mar 19, 2024 2.6300 2.6300 2.5700 2.5800 2.5800 80,400
Mar 18, 2024 2.6200 2.6400 2.6100 2.6400 2.6400 7,800
Mar 15, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 4,300
Mar 14, 2024 2.6300 2.6300 2.6200 2.6300 2.6300 4,300
Mar 13, 2024 2.6600 2.6600 2.6300 2.6300 2.6300 7,200
Mar 12, 2024 2.6400 2.6500 2.6400 2.6500 2.6500 6,700
Mar 11, 2024 2.6400 2.6800 2.6400 2.6600 2.6600 800
Mar 8, 2024 2.6500 2.6500 2.6300 2.6400 2.6400 17,500
Mar 7, 2024 2.6500 2.6600 2.6500 2.6500 2.6500 10,900
Mar 6, 2024 2.6800 2.6800 2.6500 2.6700 2.6700 16,900
Mar 5, 2024 2.7000 2.7200 2.6800 2.6800 2.6800 8,500
Mar 4, 2024 2.6500 2.6800 2.6500 2.6800 2.6800 23,300
Mar 1, 2024 2.7300 2.7300 2.6000 2.6900 2.6900 51,300
Feb 29, 2024 2.7400 2.7400 2.7300 2.7300 2.7300 8,000
Feb 28, 2024 2.7100 2.7300 2.7100 2.7300 2.7300 12,200
Feb 27, 2024 2.6900 2.7300 2.6900 2.7100 2.7100 31,300
Feb 26, 2024 2.7200 2.7200 2.6900 2.6900 2.6900 29,400
Feb 23, 2024 2.7100 2.7300 2.7100 2.7200 2.7200 8,700
Feb 22, 2024 2.7000 2.7300 2.7000 2.7300 2.7300 18,400
Feb 21, 2024 2.7100 2.7100 2.7000 2.7000 2.7000 16,200
Feb 20, 2024 2.7200 2.7300 2.7100 2.7200 2.7200 55,700
Feb 16, 2024 2.7200 2.7300 2.7100 2.7200 2.7200 45,700
Feb 15, 2024 2.7100 2.7200 2.7100 2.7200 2.7200 19,800
Feb 14, 2024 2.7100 2.7100 2.6900 2.7000 2.7000 39,300
Feb 13, 2024 2.7000 2.7100 2.6800 2.7100 2.7100 33,800
Feb 12, 2024 2.6900 2.7100 2.6900 2.7100 2.7100 11,600
Feb 9, 2024 2.6900 2.7100 2.6900 2.7000 2.7000 26,500
Feb 8, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 7,800
Feb 7, 2024 2.7000 2.7100 2.6900 2.6900 2.6900 45,500
Feb 6, 2024 2.6900 2.7100 2.6900 2.7100 2.7100 33,300
Feb 5, 2024 2.6200 2.7000 2.6200 2.6700 2.6700 27,600
Feb 2, 2024 2.6600 2.6700 2.6500 2.6700 2.6700 8,200
Feb 1, 2024 2.6400 2.6600 2.6200 2.6600 2.6600 46,000
Jan 31, 2024 2.6700 2.6800 2.6500 2.6600 2.6600 24,200
Jan 30, 2024 2.6900 2.6900 2.6500 2.6500 2.6500 20,200
Jan 29, 2024 2.6800 2.7000 2.6800 2.6900 2.6900 10,400
Jan 26, 2024 2.7000 2.7000 2.6800 2.6800 2.6800 10,400
Jan 25, 2024 2.7000 2.7000 2.6800 2.6800 2.6800 6,000
Jan 24, 2024 2.7000 2.7000 2.6900 2.7000 2.7000 11,200
Jan 23, 2024 2.6900 2.7000 2.6900 2.7000 2.7000 46,800
Jan 22, 2024 2.7000 2.7000 2.6700 2.6800 2.6800 6,500
Jan 19, 2024 2.6900 2.7000 2.6800 2.6800 2.6800 27,100
Jan 18, 2024 2.6800 2.6900 2.6800 2.6800 2.6800 14,200
Jan 17, 2024 2.6800 2.7000 2.6700 2.6800 2.6800 20,100
Jan 16, 2024 2.7000 2.7000 2.6800 2.6800 2.6800 16,900
Jan 15, 2024 2.6900 2.7000 2.6900 2.7000 2.7000 19,100
Jan 12, 2024 2.6800 2.6800 2.6700 2.6800 2.6800 20,800
Jan 11, 2024 2.6600 2.6800 2.6300 2.6800 2.6800 29,600
Jan 10, 2024 2.6100 2.6600 2.5900 2.6600 2.6600 134,200
Jan 9, 2024 2.5800 2.6000 2.5800 2.6000 2.6000 29,600
Jan 8, 2024 2.5900 2.6000 2.5800 2.6000 2.6000 35,500
Jan 5, 2024 2.5700 2.5900 2.5700 2.5800 2.5800 18,200
Jan 4, 2024 2.5900 2.5900 2.5700 2.5900 2.5900 15,200
Jan 3, 2024 2.5500 2.5800 2.5400 2.5800 2.5800 78,400
Jan 2, 2024 2.5500 2.5700 2.5500 2.5600 2.5600 20,800
Dec 29, 2023 2.5800 2.5800 2.5600 2.5700 2.5700 16,800
Dec 28, 2023 2.5600 2.5700 2.5600 2.5700 2.5700 11,600
Dec 27, 2023 2.5900 2.5900 2.5800 2.5800 2.5800 33,700
Dec 22, 2023 2.5800 2.6000 2.5700 2.6000 2.6000 16,800
Dec 21, 2023 2.6000 2.6000 2.5800 2.5800 2.5800 100,300
Dec 20, 2023 2.5800 2.5900 2.5800 2.5800 2.5800 17,700
Dec 19, 2023 2.5800 2.6000 2.5800 2.5900 2.5900 27,000
Dec 18, 2023 2.5900 2.6000 2.5900 2.5900 2.5900 2,300
Dec 15, 2023 2.6000 2.6000 2.5800 2.5900 2.5900 36,000
Dec 14, 2023 2.5800 2.6100 2.5800 2.5900 2.5900 34,900
Dec 13, 2023 2.5800 2.6000 2.5800 2.5900 2.5900 7,300
Dec 12, 2023 2.6000 2.6000 2.5900 2.6000 2.6000 19,400
Dec 11, 2023 2.5800 2.6000 2.5800 2.6000 2.6000 42,200
Dec 8, 2023 2.5900 2.6000 2.5800 2.5800 2.5800 19,400
Dec 7, 2023 2.5900 2.6000 2.5800 2.6000 2.6000 9,700
Dec 6, 2023 2.5700 2.6100 2.5700 2.6100 2.6100 26,700
Dec 5, 2023 2.5600 2.5800 2.5600 2.5800 2.5800 13,700
Dec 4, 2023 2.5600 2.5800 2.5600 2.5600 2.5600 3,600
Dec 1, 2023 2.5900 2.5900 2.5700 2.5700 2.5700 37,400
Nov 30, 2023 2.5700 2.5800 2.5700 2.5700 2.5700 8,300
Nov 29, 2023 2.5700 2.5900 2.5600 2.5700 2.5700 15,100
Nov 28, 2023 2.5700 2.5800 2.5600 2.5700 2.5700 69,400
Nov 27, 2023 2.5700 2.6000 2.5700 2.6000 2.6000 61,700
Nov 24, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 18,300
Nov 23, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 400
Nov 22, 2023 2.5500 2.5900 2.5500 2.5800 2.5800 16,900
Nov 21, 2023 2.5700 2.5900 2.5700 2.5900 2.5900 8,500
Nov 20, 2023 2.5800 2.6000 2.5800 2.6000 2.6000 14,300
Nov 17, 2023 2.5600 2.6000 2.5600 2.6000 2.6000 71,800
Nov 16, 2023 2.5400 2.5700 2.5400 2.5700 2.5700 4,600
Nov 15, 2023 2.5400 2.5700 2.5400 2.5700 2.5700 7,500
Nov 14, 2023 2.5600 2.5800 2.5600 2.5800 2.5800 29,000
Nov 13, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 600
Nov 10, 2023 2.5500 2.5800 2.5400 2.5600 2.5600 28,500
Nov 9, 2023 2.5400 2.5500 2.5400 2.5500 2.5500 9,800
Nov 8, 2023 2.5200 2.5700 2.5200 2.5700 2.5700 13,700
Nov 7, 2023 2.5100 2.5500 2.5100 2.5300 2.5300 21,800
Nov 6, 2023 2.5400 2.5400 2.5200 2.5300 2.5300 2,500

Related Tickers