Boston Pizza Royalties Income Fund (BPZZF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 24 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 23 may 2024 | 11.40 | 11.48 | 11.40 | 11.48 | 11.48 | 400 |
| 22 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1,000 |
| 21 may 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.65 | 1,200 |
| 20 may 2024 | 11.58 | 12.37 | 11.58 | 12.37 | 12.37 | 3,200 |
| 17 may 2024 | 11.66 | 11.67 | 11.66 | 11.67 | 11.67 | 600 |
| 17 may 2024 | 0.083 Dividendo | |||||
| 16 may 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.60 | 700 |
| 15 may 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
| 14 may 2024 | 11.66 | 11.73 | 11.64 | 11.64 | 11.56 | 700 |
| 13 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.53 | 200 |
| 10 may 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.55 | 200 |
| 09 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | 2,100 |
| 08 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 07 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 06 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | 400 |
| 03 may 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.54 | 100 |
| 02 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.73 | 300 |
| 01 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.30 | 600 |
| 30 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.51 | - |
| 29 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.51 | 100 |
| 26 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | - |
| 25 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | 400 |
| 24 abr 2024 | 11.55 | 11.55 | 11.51 | 11.51 | 11.43 | 500 |
| 23 abr 2024 | 11.59 | 11.59 | 11.57 | 11.57 | 11.49 | 2,200 |
| 22 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.44 | - |
| 19 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.44 | 200 |
| 18 abr 2024 | 11.51 | 11.51 | 11.45 | 11.45 | 11.37 | 4,700 |
| 18 abr 2024 | 0.082 Dividendo | |||||
| 17 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.28 | 300 |
| 16 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
| 15 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 2,600 |
| 12 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.46 | - |
| 11 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.46 | - |
| 10 abr 2024 | 11.66 | 11.66 | 11.63 | 11.63 | 11.46 | 800 |
| 09 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.32 | - |
| 08 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.32 | 300 |
| 05 abr 2024 | 11.49 | 11.49 | 11.48 | 11.48 | 11.32 | 600 |
| 04 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.42 | - |
| 03 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.42 | 300 |
| 02 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.33 | - |
| 01 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.33 | - |
| 28 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.33 | - |
| 27 mar 2024 | 11.53 | 11.53 | 11.49 | 11.49 | 11.33 | 1,100 |
| 26 mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.42 | 500 |
| 25 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.55 | - |
| 22 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.55 | - |
| 21 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.55 | 1,800 |
| 20 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.50 | 300 |
| 20 mar 2024 | 0.083 Dividendo | |||||
| 19 mar 2024 | 11.60 | 11.60 | 11.59 | 11.59 | 11.34 | 800 |
| 18 mar 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.37 | 1,800 |
| 15 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | 500 |
| 14 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | 1,100 |
| 13 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | 600 |
| 12 mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.40 | 300 |
| 11 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.30 | - |
| 08 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.30 | - |
| 07 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.30 | - |
| 06 mar 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.30 | 400 |
| 05 mar 2024 | 11.62 | 11.62 | 11.59 | 11.59 | 11.34 | 800 |
| 04 mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.31 | 100 |
| 01 mar 2024 | 11.47 | 11.56 | 11.47 | 11.56 | 11.31 | 500 |
| 29 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | 500 |
| 28 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | 1,100 |
| 27 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | - |
| 26 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | - |
| 23 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | 2,000 |
| 22 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | - |
| 21 feb 2024 | 11.51 | 11.51 | 11.37 | 11.39 | 11.15 | 400 |
| 20 feb 2024 | 11.51 | 11.54 | 11.47 | 11.47 | 11.23 | 1,100 |
| 20 feb 2024 | 0.084 Dividendo | |||||
| 16 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.18 | - |
| 15 feb 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.18 | 500 |
| 14 feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.10 | 100 |
| 13 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | 400 |
| 12 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | 400 |
| 09 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - |
| 08 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | 300 |
| 07 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - |
| 06 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - |
| 05 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | 400 |
| 02 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | 600 |
| 01 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - |
| 31 ene 2024 | 11.70 | 11.83 | 11.50 | 11.50 | 11.17 | 1,000 |
| 30 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 29 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | 400 |
| 26 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 25 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | 100 |
| 24 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 23 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 22 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 19 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 18 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 17 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 16 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 12 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.11 | - |
| 11 ene 2024 | 11.40 | 11.43 | 11.29 | 11.43 | 11.11 | 1,500 |
| 10 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.08 | - |
| *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.