U.S. markets open in 8 hours 53 minutes
F S&P 500
5,368.75 +2.75 (+0.05%) F Dow Jones
38,879.00 -5.00 (-0.01%) F Nasdaq
19,094.25 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,066.60 -2.10 (-0.10%) Petróleo
74.50 +0.43 (+0.58%) Oro
2,387.70 +12.20 (+0.51%)
Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (BANK.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 7.26 | 7.26 | 7.16 | 7.20 | 7.20 | 135,900 |
| 04 jun 2024 | 7.23 | 7.24 | 7.18 | 7.24 | 7.24 | 64,300 |
| 03 jun 2024 | 7.26 | 7.27 | 7.18 | 7.23 | 7.23 | 120,600 |
| 31 may 2024 | 7.26 | 7.26 | 7.13 | 7.24 | 7.24 | 180,600 |
| 31 may 2024 | 0.1 Dividendo | |||||
| 30 may 2024 | 7.25 | 7.33 | 7.25 | 7.31 | 7.21 | 188,800 |
| 29 may 2024 | 7.35 | 7.36 | 7.20 | 7.20 | 7.10 | 297,300 |
| 28 may 2024 | 7.46 | 7.47 | 7.33 | 7.35 | 7.25 | 312,600 |
| 27 may 2024 | 7.49 | 7.49 | 7.44 | 7.46 | 7.36 | 120,200 |
| 24 may 2024 | 7.44 | 7.45 | 7.40 | 7.44 | 7.34 | 104,900 |
| 23 may 2024 | 7.45 | 7.46 | 7.34 | 7.39 | 7.29 | 197,800 |
| 22 may 2024 | 7.46 | 7.46 | 7.39 | 7.41 | 7.31 | 117,000 |
| 21 may 2024 | 7.45 | 7.45 | 7.40 | 7.45 | 7.35 | 57,600 |
| 17 may 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.36 | 78,300 |
| 16 may 2024 | 7.39 | 7.43 | 7.39 | 7.41 | 7.31 | 174,700 |
| 15 may 2024 | 7.41 | 7.42 | 7.38 | 7.40 | 7.30 | 90,200 |
| 14 may 2024 | 7.42 | 7.42 | 7.38 | 7.39 | 7.28 | 107,300 |
| 13 may 2024 | 7.43 | 7.45 | 7.39 | 7.41 | 7.31 | 76,800 |
| 10 may 2024 | 7.43 | 7.45 | 7.40 | 7.41 | 7.31 | 75,900 |
| 09 may 2024 | 7.36 | 7.43 | 7.36 | 7.43 | 7.33 | 71,700 |
| 08 may 2024 | 7.30 | 7.36 | 7.26 | 7.36 | 7.26 | 89,900 |
| 07 may 2024 | 7.34 | 7.34 | 7.28 | 7.29 | 7.19 | 79,500 |
| 06 may 2024 | 7.23 | 7.30 | 7.21 | 7.29 | 7.19 | 90,400 |
| 03 may 2024 | 7.21 | 7.21 | 7.17 | 7.19 | 7.09 | 55,900 |
| 02 may 2024 | 7.14 | 7.18 | 7.11 | 7.15 | 7.05 | 43,200 |
| 01 may 2024 | 7.09 | 7.15 | 7.05 | 7.11 | 7.01 | 189,100 |
| 30 abr 2024 | 7.11 | 7.12 | 7.07 | 7.08 | 6.98 | 83,600 |
| 29 abr 2024 | 7.20 | 7.20 | 7.06 | 7.10 | 7.00 | 120,900 |
| 29 abr 2024 | 0.1 Dividendo | |||||
| 26 abr 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 135,200 |
| 25 abr 2024 | 7.22 | 7.22 | 7.12 | 7.18 | 6.98 | 484,300 |
| 24 abr 2024 | 7.25 | 7.27 | 7.20 | 7.24 | 7.04 | 238,500 |
| 23 abr 2024 | 7.26 | 7.26 | 7.22 | 7.24 | 7.04 | 82,500 |
| 22 abr 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.04 | 109,400 |
| 19 abr 2024 | 7.17 | 7.20 | 7.11 | 7.18 | 6.98 | 122,600 |
| 18 abr 2024 | 7.10 | 7.17 | 7.09 | 7.13 | 6.93 | 115,800 |
| 17 abr 2024 | 7.15 | 7.17 | 7.06 | 7.10 | 6.91 | 74,900 |
| 16 abr 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 6.92 | 97,500 |
| 15 abr 2024 | 7.29 | 7.32 | 7.16 | 7.17 | 6.97 | 130,800 |
| 12 abr 2024 | 7.31 | 7.31 | 7.20 | 7.24 | 7.04 | 183,600 |
| 11 abr 2024 | 7.37 | 7.37 | 7.26 | 7.30 | 7.10 | 116,800 |
| 10 abr 2024 | 7.52 | 7.52 | 7.34 | 7.38 | 7.18 | 269,100 |
| 09 abr 2024 | 7.54 | 7.54 | 7.44 | 7.51 | 7.30 | 83,400 |
| 08 abr 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.30 | 101,100 |
| 05 abr 2024 | 7.44 | 7.49 | 7.44 | 7.48 | 7.28 | 46,800 |
| 04 abr 2024 | 7.51 | 7.52 | 7.41 | 7.43 | 7.23 | 98,100 |
| 03 abr 2024 | 7.45 | 7.48 | 7.45 | 7.46 | 7.26 | 54,800 |
| 02 abr 2024 | 7.51 | 7.51 | 7.44 | 7.46 | 7.26 | 227,400 |
| 01 abr 2024 | 7.58 | 7.58 | 7.51 | 7.54 | 7.33 | 93,300 |
| 28 mar 2024 | 7.56 | 7.60 | 7.54 | 7.57 | 7.36 | 124,300 |
| 27 mar 2024 | 7.56 | 7.56 | 7.48 | 7.54 | 7.33 | 91,200 |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.26 | 123,300 |
| 25 mar 2024 | 7.57 | 7.60 | 7.55 | 7.55 | 7.25 | 163,000 |
| 22 mar 2024 | 7.64 | 7.64 | 7.56 | 7.57 | 7.27 | 76,900 |
| 21 mar 2024 | 7.61 | 7.67 | 7.61 | 7.62 | 7.31 | 126,100 |
| 20 mar 2024 | 7.52 | 7.57 | 7.50 | 7.56 | 7.26 | 70,300 |
| 19 mar 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.22 | 55,400 |
| 18 mar 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.17 | 82,800 |
| 15 mar 2024 | 7.48 | 7.51 | 7.46 | 7.47 | 7.17 | 47,600 |
| 14 mar 2024 | 7.54 | 7.54 | 7.42 | 7.47 | 7.17 | 80,900 |
| 13 mar 2024 | 7.49 | 7.53 | 7.49 | 7.53 | 7.23 | 96,000 |
| 12 mar 2024 | 7.50 | 7.50 | 7.46 | 7.48 | 7.18 | 42,500 |
| 11 mar 2024 | 7.48 | 7.48 | 7.43 | 7.47 | 7.17 | 74,500 |
| 08 mar 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.17 | 73,900 |
| 07 mar 2024 | 7.48 | 7.49 | 7.43 | 7.48 | 7.18 | 87,400 |
| 06 mar 2024 | 7.47 | 7.47 | 7.41 | 7.43 | 7.13 | 67,900 |
| 05 mar 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.10 | 76,200 |
| 04 mar 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.07 | 52,100 |
| 01 mar 2024 | 7.35 | 7.38 | 7.31 | 7.33 | 7.04 | 42,000 |
| 29 feb 2024 | 7.35 | 7.35 | 7.26 | 7.30 | 7.01 | 71,200 |
| 28 feb 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 6.96 | 69,500 |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 7.42 | 7.42 | 7.31 | 7.37 | 6.98 | 123,000 |
| 26 feb 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.00 | 116,900 |
| 23 feb 2024 | 7.44 | 7.47 | 7.44 | 7.44 | 7.04 | 140,200 |
| 22 feb 2024 | 7.40 | 7.44 | 7.40 | 7.40 | 7.01 | 85,500 |
| 21 feb 2024 | 7.36 | 7.36 | 7.33 | 7.35 | 6.96 | 117,100 |
| 20 feb 2024 | 7.35 | 7.39 | 7.34 | 7.39 | 7.00 | 129,700 |
| 16 feb 2024 | 7.32 | 7.36 | 7.31 | 7.33 | 6.94 | 47,800 |
| 15 feb 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 6.91 | 33,500 |
| 14 feb 2024 | 7.15 | 7.19 | 7.15 | 7.18 | 6.80 | 27,600 |
| 13 feb 2024 | 7.24 | 7.24 | 7.04 | 7.11 | 6.73 | 63,500 |
| 12 feb 2024 | 7.23 | 7.27 | 7.22 | 7.24 | 6.85 | 29,800 |
| 09 feb 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 6.84 | 13,800 |
| 08 feb 2024 | 7.23 | 7.23 | 7.14 | 7.19 | 6.81 | 41,800 |
| 07 feb 2024 | 7.25 | 7.25 | 7.21 | 7.23 | 6.85 | 37,500 |
| 06 feb 2024 | 7.21 | 7.25 | 7.20 | 7.23 | 6.85 | 16,800 |
| 05 feb 2024 | 7.28 | 7.28 | 7.17 | 7.21 | 6.83 | 48,700 |
| 02 feb 2024 | 7.26 | 7.26 | 7.19 | 7.25 | 6.86 | 47,000 |
| 01 feb 2024 | 7.28 | 7.28 | 7.17 | 7.26 | 6.87 | 42,100 |
| 31 ene 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 6.88 | 58,100 |
| 30 ene 2024 | 7.41 | 7.42 | 7.28 | 7.33 | 6.94 | 71,700 |
| 30 ene 2024 | 0.1 Dividendo | |||||
| 29 ene 2024 | 7.39 | 7.41 | 7.35 | 7.41 | 6.92 | 40,000 |
| 26 ene 2024 | 7.38 | 7.39 | 7.35 | 7.39 | 6.90 | 94,200 |
| 25 ene 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 6.89 | 42,700 |
| 24 ene 2024 | 7.34 | 7.37 | 7.33 | 7.34 | 6.86 | 21,100 |
| 23 ene 2024 | 7.32 | 7.32 | 7.27 | 7.30 | 6.82 | 26,000 |
| 22 ene 2024 | 7.28 | 7.29 | 7.25 | 7.29 | 6.81 | 48,300 |
| *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.