U.S. markets open in 6 hours 56 minutes
F S&P 500
5,364.50 -1.50 (-0.03%) F Dow Jones
38,863.00 -21.00 (-0.05%) F Nasdaq
19,079.50 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,064.90 -3.80 (-0.18%) Petróleo
74.49 +0.42 (+0.57%) Oro
2,385.50 +10.00 (+0.42%)
Purpose Bitcoin CAD ETF Non-Currency Hedged Carbon Offset Units (BTCC-J.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 09:54AM 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 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 04 jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 300 |
| 03 jun 2024 | 11.87 | 11.88 | 11.87 | 11.87 | 11.87 | 1,400 |
| 31 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 30 may 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 28 may 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 27 may 2024 | 12.09 | 12.09 | 11.93 | 11.93 | 11.93 | 2,000 |
| 24 may 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 may 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 22 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 may 2024 | 12.13 | 12.13 | 11.96 | 11.96 | 11.96 | 200 |
| 17 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1,100 |
| 16 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 15 may 2024 | 11.03 | 11.15 | 11.03 | 11.15 | 11.15 | 600 |
| 14 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 13 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,000 |
| 10 may 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 07 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 06 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 02 may 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 01 may 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
| 30 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 29 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 26 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 25 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 24 abr 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.13 | 400 |
| 23 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 19 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 17 abr 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 1,300 |
| 16 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 15 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
| 12 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 11 abr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 100 |
| 10 abr 2024 | 11.74 | 11.90 | 11.74 | 11.90 | 11.90 | 1,400 |
| 09 abr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 08 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 05 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 04 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 200 |
| 03 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 600 |
| 01 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 300 |
| 28 mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 300 |
| 27 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 26 mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 25 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 200 |
| 22 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 20 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| 19 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 700 |
| 18 mar 2024 | 11.73 | 11.73 | 11.38 | 11.38 | 11.38 | 200 |
| 15 mar 2024 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 300 |
| 14 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 13 mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 12 mar 2024 | 12.30 | 12.30 | 12.16 | 12.16 | 12.16 | 300 |
| 11 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 200 |
| 08 mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,000 |
| 07 mar 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | 4,400 |
| 06 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 700 |
| 05 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
| 04 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 mar 2024 | 10.63 | 10.69 | 10.63 | 10.69 | 10.69 | 200 |
| 29 feb 2024 | 10.92 | 10.92 | 10.76 | 10.76 | 10.76 | 1,200 |
| 28 feb 2024 | 10.23 | 10.64 | 10.15 | 10.64 | 10.64 | 600 |
| 27 feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 26 feb 2024 | 8.70 | 8.87 | 8.70 | 8.87 | 8.87 | 300 |
| 23 feb 2024 | 8.66 | 8.73 | 8.66 | 8.73 | 8.73 | 200 |
| 22 feb 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 200 |
| 21 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 20 feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 16 feb 2024 | 8.89 | 8.89 | 8.87 | 8.89 | 8.89 | 600 |
| 15 feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 14 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| 13 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 12 feb 2024 | 8.53 | 9.03 | 8.47 | 8.57 | 8.57 | 1,800 |
| 09 feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 100 |
| 08 feb 2024 | 7.59 | 7.72 | 7.59 | 7.72 | 7.72 | 300 |
| 07 feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 06 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 300 |
| 02 feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 300 |
| 01 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 31 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 400 |
| 30 ene 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 100 |
| 29 ene 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 26 ene 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 25 ene 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 24 ene 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 300 |
| 23 ene 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 1,500 |
| 22 ene 2024 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 400 |
| 19 ene 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 18 ene 2024 | 7.24 | 7.24 | 6.97 | 6.97 | 6.97 | 2,300 |
| 17 ene 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 16 ene 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 200 |
| 15 ene 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| *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.