ACTIAM NV More Historical Data - CIFIF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
ACTIAM NV (CIFIF)
ACTIAM NV (CIFIF) Historical

CIFIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	24.55	0.01	0.04%	24.55	24.55	24.55	1,848
Jun 26 2024	24.54	-0.01	-0.04%	24.54	24.54	24.54	1,520
Jun 25 2024	24.55	0.00	0.00%	24.55	24.55	24.55	285
Jun 24 2024	24.55	0.02	0.08%	24.55	24.55	24.55	581
Jun 21 2024	24.53	0.00	0.00%	24.53	24.53	24.53	122
Jun 20 2024	24.53	0.03	0.12%	24.53	24.53	24.53	3,902
Jun 19 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0.00
Jun 18 2024	24.50	0.01	0.04%	24.50	24.50	24.50	450
Jun 17 2024	24.49	0.02	0.08%	24.49	24.49	24.49	6,200
Jun 14 2024	24.47	0.00	0.00%	24.47	24.47	24.47	0.00
Jun 13 2024	24.47	0.01	0.04%	24.47	24.47	24.47	550
Jun 12 2024	24.46	0.01	0.04%	24.46	24.46	24.46	1,515
Jun 11 2024	24.45	0.06	0.25%	24.45	24.45	24.45	422
Jun 10 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 07 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 06 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 05 2024	24.39	0.01	0.04%	24.39	24.39	24.39	248
Jun 04 2024	24.38	0.02	0.08%	24.38	24.38	24.38	129
Jun 03 2024	24.36	0.00	0.00%	24.36	24.36	24.36	0.00
May 31 2024	24.36	0.00	0.00%	24.36	24.36	24.36	1,478
May 30 2024	24.36	-0.01	-0.04%	24.36	24.36	24.36	603
May 29 2024	24.37	0.00	0.00%	24.37	24.37	24.37	0.00
May 28 2024	24.37	0.01	0.04%	24.37	24.37	24.37	2,668
May 27 2024	24.36	-0.01	-0.04%	24.36	24.36	24.36	152
May 24 2024	24.37	0.01	0.04%	24.37	24.37	24.37	3,086
May 23 2024	24.36	0.03	0.12%	24.36	24.36	24.36	325
May 22 2024	24.33	-0.11	-0.45%	24.33	24.33	24.33	4,751
May 21 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 20 2024	24.44	0.01	0.04%	24.44	24.44	24.44	55
May 17 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0.00
May 16 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0.00
May 15 2024	24.43	-0.05	-0.20%	24.43	24.43	24.43	72
May 14 2024	24.48	0.00	0.00%	24.48	24.48	24.48	0.00
May 13 2024	24.48	0.04	0.16%	24.48	24.48	24.48	10,000
May 10 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 09 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 08 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 07 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 06 2024	24.44	0.02	0.08%	24.44	24.44	24.44	323
May 03 2024	24.42	0.04	0.16%	24.42	24.42	24.42	123
May 02 2024	24.38	-0.03	-0.12%	24.38	24.38	24.38	553
Apr 30 2024	24.41	0.05	0.21%	24.41	24.41	24.41	99
Apr 29 2024	24.36	0.00	0.00%	24.36	24.36	24.36	0.00
Apr 26 2024	24.36	-0.03	-0.12%	24.36	24.36	24.36	10
Apr 25 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Apr 24 2024	24.39	0.04	0.16%	24.39	24.39	24.39	72
Apr 23 2024	24.35	0.00	0.00%	24.35	24.35	24.35	0.00
Apr 22 2024	24.35	0.02	0.08%	24.35	24.35	24.35	1,946
Apr 19 2024	24.33	0.01	0.04%	24.33	24.33	24.33	1,213
Apr 18 2024	24.32	0.00	0.00%	24.32	24.32	24.32	727
Apr 17 2024	24.32	-0.03	-0.12%	24.32	24.32	24.32	1,648
Apr 16 2024	24.35	-0.06	-0.25%	24.35	24.35	24.35	2,263
Apr 15 2024	24.41	0.03	0.12%	24.41	24.41	24.41	1,688
Apr 12 2024	24.38	0.00	0.00%	24.38	24.38	24.38	0.00
Apr 11 2024	24.38	0.00	0.00%	24.38	24.38	24.38	4,124
Apr 10 2024	24.38	0.01	0.04%	24.38	24.38	24.38	7,738
Apr 09 2024	24.37	-0.02	-0.08%	24.37	24.37	24.37	57
Apr 08 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Apr 05 2024	24.39	0.02	0.08%	24.39	24.39	24.39	525
Apr 04 2024	24.37	0.00	0.00%	24.37	24.37	24.37	971
Apr 03 2024	24.37	-0.02	-0.08%	24.37	24.37	24.37	1,508
Apr 02 2024	24.39	0.00	0.00%	24.39	24.39	24.39	53

Mountain Crest Acquisiti...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions