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

Scotia Strategic CDN Eqty ETF Portfolio (TSX: SCAD )

N/A UNCHANGED
Last Price Updated: 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, 2020 17.75 17.75 17.42 17.42 200 -0.41(-2.30%)
Apr 29, 2020 17.83 17.83 17.83 17.83 300 +0.44(+2.53%)
Apr 28, 2020 17.41 17.47 17.39 17.39 800 +0.28(+1.64%)
Apr 27, 2020 17.03 17.11 17.03 17.11 320 +0.62(+3.76%)
Apr 21, 2020 16.49 16.49 16.49 0 -0.43(-2.54%)
Apr 20, 2020 16.67 16.92 16.67 16.92 390 +0.35(+2.11%)
Apr 15, 2020 16.57 16.57 16.57 0 +0.10(+0.61%)
Apr 13, 2020 16.47 16.47 16.47 0 +0.00(+0.00%)
Apr 09, 2020 16.47 16.47 16.47 0 +0.00(+0.00%)
Apr 07, 2020 16.47 16.47 16.47 0 +0.97(+6.26%)
Apr 02, 2020 15.50 15.50 15.50 0 +0.14(+0.91%)
Apr 01, 2020 15.26 15.37 15.26 15.36 2,300 -0.55(-3.46%)
Mar 31, 2020 15.91 15.91 15.91 15.91 140 +0.64(+4.19%)
Mar 27, 2020 15.27 15.27 15.27 0 -0.79(-4.92%)
Mar 26, 2020 16.06 16.06 16.06 16.06 300 +0.01(+0.06%)
Mar 25, 2020 16.13 16.13 16.05 16.05 3,750 +1.54(+10.61%)
Mar 24, 2020 14.51 14.51 14.51 14.51 200 -0.31(-2.09%)
Mar 23, 2020 14.82 14.82 14.82 20 +0.00(+0.00%)
Mar 20, 2020 14.86 14.95 14.82 14.82 750 +0.11(+0.75%)
Mar 19, 2020 14.71 14.71 14.71 14.71 1,000 +0.62(+4.40%)
Mar 18, 2020 14.57 14.57 14.09 14.09 3,709 -1.12(-7.36%)
Mar 17, 2020 15.21 15.21 15.21 15.21 2,900 -0.25(-1.62%)
Mar 16, 2020 15.46 15.46 15.46 15.46 370 -0.18(-1.15%)
Mar 13, 2020 15.64 15.64 15.64 15.64 100 +0.00(+0.00%)
Mar 12, 2020 15.64 15.64 15.64 15.64 3,203 -1.77(-10.17%)
Mar 11, 2020 17.41 17.41 17.41 17.41 331 -0.23(-1.30%)
Mar 10, 2020 17.94 17.94 17.56 17.64 3,500 -0.32(-1.78%)
Mar 09, 2020 17.96 17.96 17.96 17.96 400 -1.33(-6.89%)
Mar 06, 2020 19.37 19.37 19.22 19.29 300 -0.34(-1.73%)
Mar 05, 2020 19.71 19.71 19.63 19.63 440 -0.21(-1.06%)
Mar 04, 2020 19.84 19.84 19.84 19.84 100 +0.15(+0.76%)
Mar 03, 2020 19.81 19.81 19.69 19.69 4,100 +0.25(+1.29%)
Mar 02, 2020 19.44 19.44 19.44 19.44 600 +0.22(+1.14%)
Feb 28, 2020 18.94 19.22 18.94 19.22 1,801 -0.43(-2.19%)
Feb 26, 2020 19.65 19.65 19.65 19.65 100 -0.74(-3.63%)
Feb 25, 2020 20.45 20.45 20.39 20.39 900 -0.43(-2.07%)
Feb 24, 2020 20.82 20.82 20.82 20.82 100 -0.34(-1.61%)
Feb 21, 2020 21.21 21.21 21.16 21.16 200 -0.04(-0.19%)
Feb 20, 2020 21.29 21.29 21.20 21.20 300 -0.09(-0.42%)
Feb 19, 2020 21.29 21.29 21.29 21.29 600 +0.07(+0.33%)
Feb 18, 2020 21.22 21.22 21.22 21.22 100 +0.00(+0.00%)
Feb 14, 2020 21.22 21.22 21.22 0 +0.01(+0.05%)
Feb 13, 2020 21.18 21.21 21.18 21.21 1,050 -0.05(-0.24%)
Feb 12, 2020 21.26 21.26 21.26 21.26 3,000 +0.06(+0.28%)
Feb 11, 2020 21.20 21.20 21.20 21.20 100 +0.04(+0.19%)
Feb 10, 2020 21.69 21.69 21.16 21.16 200 +0.08(+0.38%)
Feb 07, 2020 21.09 21.09 21.08 21.08 800 -0.02(-0.09%)
Feb 05, 2020 21.10 21.10 21.10 0 +0.17(+0.81%)
Feb 04, 2020 20.93 20.93 20.93 20.93 300 +0.24(+1.16%)
Feb 03, 2020 20.69 20.69 20.69 5 +0.00(+0.00%)
Jan 31, 2020 20.78 20.78 20.69 20.69 500 -0.18(-0.86%)
Jan 30, 2020 20.82 20.87 20.82 20.87 5,800 -0.09(-0.43%)
Jan 28, 2020 20.96 20.96 20.96 0 -1.07(-4.86%)
Jan 27, 2020 21.30 22.03 21.30 22.03 10,018 +0.93(+4.41%)
Jan 23, 2020 21.10 21.10 21.10 0 -0.08(-0.38%)
Jan 22, 2020 21.18 21.18 21.18 21.18 900 +0.10(+0.47%)
Jan 21, 2020 21.11 21.11 21.08 21.08 543 -0.07(-0.33%)
Jan 20, 2020 21.15 21.15 21.15 21.15 300 +0.05(+0.24%)
Jan 17, 2020 21.11 21.11 21.10 21.10 700 +0.08(+0.38%)
Jan 16, 2020 21.02 21.02 21.02 21.02 2,100 +0.08(+0.38%)
Jan 15, 2020 20.92 20.95 20.91 20.94 2,000 +0.15(+0.72%)
Jan 13, 2020 20.79 20.79 20.79 20.79 10,000 -0.04(-0.19%)
Jan 10, 2020 20.83 20.83 20.83 20.83 800 +0.03(+0.14%)
Jan 09, 2020 20.82 20.82 20.80 20.80 400 +0.06(+0.29%)
Jan 08, 2020 20.74 20.74 20.74 20.74 200 +0.01(+0.05%)
Jan 07, 2020 21.09 21.09 20.73 20.73 270 +0.09(+0.44%)
Jan 06, 2020 20.60 20.64 20.60 20.64 1,650 +0.00(+0.00%)
Jan 03, 2020 20.63 20.64 20.63 20.64 250 -0.05(-0.24%)
Jan 02, 2020 20.69 20.69 20.69 20.69 5,000 +0.08(+0.39%)
Dec 31, 2019 20.61 20.61 20.61 0 -0.13(-0.63%)
Dec 30, 2019 20.69 20.74 20.68 20.74 5,100 -0.19(-0.91%)
Dec 27, 2019 20.91 20.93 20.91 20.93 300 +0.01(+0.05%)
Dec 24, 2019 20.92 20.92 20.92 0 +0.02(+0.10%)
Dec 23, 2019 20.90 20.90 20.90 20.90 3,700 +0.00(+0.00%)
Dec 20, 2019 20.91 20.91 20.90 20.90 1,222 +0.07(+0.34%)
Dec 19, 2019 20.80 20.83 20.80 20.83 502 +0.05(+0.24%)
Dec 18, 2019 20.78 20.78 20.78 20.78 101 -0.09(-0.43%)
Dec 17, 2019 20.87 20.87 20.87 20.87 400 +0.01(+0.05%)
Dec 16, 2019 20.88 20.88 20.86 20.86 300 +0.06(+0.29%)
Dec 13, 2019 20.75 20.80 20.75 20.80 1,000 +0.06(+0.29%)
Dec 12, 2019 20.76 20.76 20.74 20.74 1,200 -0.02(-0.10%)
Dec 10, 2019 20.76 20.76 20.76 0 +0.03(+0.14%)
Dec 09, 2019 20.73 20.73 20.73 20.73 100 -0.07(-0.34%)
Dec 06, 2019 20.83 20.83 20.80 20.80 200 +0.16(+0.78%)
Dec 05, 2019 20.64 20.64 20.64 20.64 100 -0.05(-0.24%)
Dec 04, 2019 20.69 20.69 20.69 20.69 400 +0.00(+0.00%)
Dec 03, 2019 20.72 20.72 20.69 20.69 200 -0.16(-0.77%)
Dec 02, 2019 20.85 20.85 20.85 20.85 200 -0.06(-0.29%)
Nov 29, 2019 20.91 20.91 20.91 20.91 200 +0.05(+0.24%)
Nov 27, 2019 20.86 20.86 20.86 0 +0.11(+0.53%)
Nov 26, 2019 20.75 20.75 20.75 20.75 1,300 -0.03(-0.14%)
Nov 25, 2019 20.78 20.78 20.78 20.78 100 +0.02(+0.10%)
Nov 22, 2019 20.76 20.76 20.76 20.76 700 +0.01(+0.05%)
Nov 21, 2019 20.81 20.81 20.75 20.75 200 +0.12(+0.58%)
Nov 12, 2019 20.63 20.63 20.63 0 +0.09(+0.44%)
Nov 08, 2019 20.54 20.54 20.54 0 -0.03(-0.15%)
Nov 07, 2019 20.57 20.57 20.57 20.57 800 +0.09(+0.44%)
Nov 06, 2019 20.48 20.48 20.48 20.48 800 +0.09(+0.44%)
Nov 05, 2019 20.39 20.39 20.39 20.39 200 +0.03(+0.15%)
Nov 04, 2019 20.36 20.36 20.36 20.36 100 +0.15(+0.74%)
Nov 01, 2019 20.21 20.21 20.21 20.21 600 +0.12(+0.60%)
Oct 31, 2019 20.09 20.09 20.09 20.09 1,500 +0.02(+0.10%)
Oct 30, 2019 20.07 20.07 20.07 5 +0.00(+0.00%)
Oct 29, 2019 20.09 20.09 20.07 20.07 1,200 +0.02(+0.10%)
Oct 21, 2019 20.05 20.05 20.05 0 +0.00(+0.00%)
Oct 17, 2019 20.05 20.05 20.05 0 -0.05(-0.25%)
Oct 15, 2019 20.10 20.10 20.10 0 -0.02(-0.10%)
Oct 11, 2019 20.12 20.12 20.12 0 +0.16(+0.80%)
Oct 10, 2019 19.96 19.96 19.96 5 +0.00(+0.00%)
Oct 08, 2019 19.96 19.96 19.96 0 -0.01(-0.05%)
Oct 03, 2019 19.97 19.97 19.97 0 -0.11(-0.55%)
Oct 01, 2019 20.08 20.08 20.08 0 -0.33(-1.62%)
Sep 27, 2019 20.41 20.41 20.41 0 -0.15(-0.73%)
Sep 24, 2019 20.56 20.56 20.56 0 -0.07(-0.34%)
Sep 23, 2019 20.63 20.63 20.63 20.63 400 -0.02(-0.10%)
Sep 20, 2019 20.65 20.65 20.65 20.65 300 +0.00(+0.00%)
Sep 19, 2019 20.66 20.66 20.65 20.65 1,200 +0.06(+0.29%)
Sep 17, 2019 20.59 20.59 20.59 0 +0.10(+0.49%)
Sep 16, 2019 20.49 20.49 20.49 20.49 500 +0.11(+0.54%)
Sep 12, 2019 20.38 20.38 20.38 0 +0.12(+0.59%)
Sep 11, 2019 20.26 20.26 20.26 20.26 900 +0.08(+0.40%)
Sep 10, 2019 20.18 20.18 20.18 20.18 200 +0.04(+0.20%)
Sep 09, 2019 20.14 20.14 20.14 20.14 200 -0.03(-0.15%)
Sep 06, 2019 20.19 20.19 20.17 20.17 1,000 +0.15(+0.75%)
Sep 04, 2019 20.02 20.02 20.02 0 +0.12(+0.60%)
Sep 03, 2019 19.95 19.95 19.90 19.90 550 -0.07(-0.35%)
Aug 30, 2019 19.97 19.97 19.97 0 +0.03(+0.15%)
Aug 29, 2019 19.90 19.95 19.90 19.94 923 +0.11(+0.55%)
Aug 21, 2019 19.83 19.83 19.83 0 +0.06(+0.30%)
Aug 20, 2019 19.77 19.77 19.77 19.77 100 -0.11(-0.55%)
Aug 13, 2019 19.88 19.88 19.88 0 +0.07(+0.35%)
Aug 12, 2019 19.83 19.83 19.81 19.81 1,010 -0.15(-0.75%)
Aug 08, 2019 19.96 19.96 19.96 0 +0.21(+1.06%)
Aug 07, 2019 19.75 19.75 19.75 19.75 200 -0.24(-1.20%)
Aug 02, 2019 19.99 19.99 19.99 0 +0.00(+0.00%)
Aug 01, 2019 20.05 20.12 19.98 19.99 3,400 -0.10(-0.50%)
Jul 31, 2019 20.11 20.11 20.09 20.09 500 -0.06(-0.30%)
Jul 29, 2019 20.15 20.15 20.15 0 -0.06(-0.30%)
Jul 24, 2019 20.21 20.21 20.21 0 +0.09(+0.45%)
Jul 19, 2019 20.12 20.12 20.12 0 +0.05(+0.25%)
Jul 15, 2019 20.07 20.07 20.07 0 -0.01(-0.05%)
Jul 11, 2019 20.08 20.08 20.08 0 +0.03(+0.15%)
Jul 10, 2019 20.06 20.06 20.05 20.05 500 -0.01(-0.05%)
Jul 05, 2019 20.06 20.06 20.06 0 -0.10(-0.50%)
Jul 04, 2019 20.16 20.16 20.16 20.16 800 +0.00(+0.00%)
Jul 03, 2019 20.16 20.16 20.16 20.16 100 +0.32(+1.61%)
Jun 28, 2019 19.84 19.84 19.84 0 +0.04(+0.20%)
Jun 27, 2019 19.80 19.80 19.80 19.80 500 -0.24(-1.20%)
Jun 25, 2019 20.04 20.04 20.04 0 -0.08(-0.40%)
Jun 24, 2019 20.12 20.12 20.12 20.12 1,000 -0.01(-0.05%)
Jun 19, 2019 20.13 20.13 20.13 0 -0.01(-0.05%)
Jun 18, 2019 20.14 20.14 20.14 20.14 500 +0.25(+1.26%)
Jun 17, 2019 19.89 19.89 19.89 19.89 100 +0.04(+0.20%)
Jun 14, 2019 19.85 19.85 19.85 19.85 200 +0.12(+0.61%)
Jun 10, 2019 19.73 19.73 19.73 0 -0.01(-0.05%)
Jun 07, 2019 19.76 19.76 19.74 19.74 400 -0.02(-0.10%)
Jun 06, 2019 19.71 19.76 19.71 19.76 1,300 +0.27(+1.39%)
May 31, 2019 19.49 19.49 19.49 0 -0.11(-0.56%)
May 30, 2019 19.60 19.60 19.60 19.60 100 -0.03(-0.15%)
May 29, 2019 19.63 19.63 19.63 19.63 100 -0.24(-1.21%)
May 28, 2019 19.87 19.87 19.87 19.87 100 +0.02(+0.10%)
May 27, 2019 19.84 19.85 19.84 19.85 200 +0.17(+0.86%)
May 23, 2019 19.68 19.68 19.68 0 -0.19(-0.96%)
May 22, 2019 19.87 19.87 19.87 19.87 300 -0.06(-0.30%)
May 21, 2019 19.94 19.94 19.93 19.93 1,400 +0.00(+0.00%)
May 17, 2019 19.93 19.93 19.93 0 -0.04(-0.20%)
May 16, 2019 19.97 19.97 19.97 19.97 100 +0.12(+0.60%)
May 14, 2019 19.85 19.85 19.85 0 +0.20(+1.02%)
May 13, 2019 19.65 19.65 19.65 19.65 700 -0.20(-1.01%)
May 09, 2019 19.85 19.85 19.85 0 -0.09(-0.45%)
May 08, 2019 19.94 19.94 19.94 19.94 2,400 +0.06(+0.30%)
May 07, 2019 19.88 19.88 19.88 19.88 100 -0.03(-0.15%)
May 06, 2019 19.91 19.91 19.91 19.91 300 -0.05(-0.25%)
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.