U.S. markets open in 3 hours 7 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,819.00 +36.00 (+0.09%) F Nasdaq
18,946.25 +159.50 (+0.85%) E-mini Russell 2000 Index Futur
2,094.90 +5.80 (+0.28%) Petróleo
78.23 +0.66 (+0.85%) Oro
2,369.00 -23.90 (-1.00%)
London Life Canadian Resource (M) (0P0001EGUB.TO)
Toronto - Toronto Precio retrasado. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 17 may 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 16 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 14 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 may 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 10 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 09 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 07 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 06 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 03 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 01 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 29 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 25 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 24 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 abr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 19 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 18 abr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 17 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 16 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 12 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 10 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 abr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 02 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 01 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 28 mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 27 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 26 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 25 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 22 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 21 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 19 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 18 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 15 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 14 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 13 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 12 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 08 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 07 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 06 mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 05 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 04 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 29 feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 27 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 26 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 23 feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 22 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 21 feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 20 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 14 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 13 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 12 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 08 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 07 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 06 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 05 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 02 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 01 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 31 ene 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 30 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 29 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 26 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 24 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 23 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 22 ene 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 19 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 18 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 17 ene 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 16 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 15 ene 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 12 ene 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 11 ene 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 10 ene 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 09 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 ene 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 02 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 29 dic 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.