Corton Enhanced Income Fund (TSX:RAAA)
Canada · Delayed Price · Currency is CAD 25.05
0.00 (0.00%)
Aug 11, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | - | - |
| Aug 8, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | - | - | 200 |
| Aug 7, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | - | -0.08% | 2,300 |
| Aug 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | 0.04% | 1,200 |
| Aug 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | 0.04% | 100 |
| Aug 1, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | - | -0.04% | 900 |
| Jul 31, 2025 | 25.05 | 25.06 | 25.04 | 25.06 | - | -0.20% | 300 |
| Jul 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | 0.04% | 200 |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | 0.04% | - |
| Jul 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | - | 400 |
| Jul 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | - | 100 |
| Jul 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | - | 600 |
| Jul 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | 0.04% | - |
| Jul 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | - | - |
| Jul 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.04% | 200 |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Jul 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | 0.04% | - |
| Jul 16, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | -0.04% | 100 |
| Jul 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Jul 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | 0.04% | 100 |
| Jul 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | 0.08% | - |
| Jul 10, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | - | -0.04% | 2,200 |
| Jul 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.04% | - |
| Jul 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 0.04% | - |
| Jul 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | 0.28% | - |
| Jul 4, 2025 | 24.99 | 25.06 | 24.96 | 24.96 | - | -0.32% | 1,600 |
| Jul 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 0.08% | 200 |
| Jul 2, 2025 | 25.04 | 25.05 | 25.02 | 25.02 | - | 0.04% | 4,200 |
| Jun 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.36% | 100 |
| Jun 27, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | - | - | 1,500 |
| Jun 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | 100 |
| Jun 25, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | - | 0.08% | 500 |
| Jun 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.04% | - |
| Jun 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Jun 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | 600 |
| Jun 19, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Jun 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | - | - |
| Jun 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | -0.04% | - |
| Jun 16, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 0.08% | - |
| Jun 13, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | - | -0.12% | 1,000 |
| Jun 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | 0.08% | - |
| Jun 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | 0.04% | - |
| Jun 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | - | 0.04% | 2,700 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.12% | 2,000 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | - | - |
| Jun 5, 2025 | 24.71 | 25.05 | 24.71 | 25.02 | - | -0.08% | 22,400 |
| Jun 4, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | - | - | 500 |
| Jun 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 0.04% | - |
| Jun 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | -0.28% | - |
| May 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | 0.12% | - |