Global X Carbon Credits ETF (CARB.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 400 |
| 13 jun 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 12 jun 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 11 jun 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| 10 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 07 jun 2024 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 1,000 |
| 06 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 300 |
| 04 jun 2024 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | 200 |
| 03 jun 2024 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | 400 |
| 31 may 2024 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | 400 |
| 30 may 2024 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | 100 |
| 29 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 28 may 2024 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | 5,700 |
| 27 may 2024 | 7.97 | 7.97 | 7.83 | 7.83 | 7.83 | 1,800 |
| 24 may 2024 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | 200 |
| 23 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 300 |
| 22 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 21 may 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 100 |
| 17 may 2024 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 6,700 |
| 16 may 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 15 may 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 2,400 |
| 14 may 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 13 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 10 may 2024 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 200 |
| 09 may 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 100 |
| 08 may 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 07 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4,800 |
| 06 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5,000 |
| 02 may 2024 | 7.20 | 7.49 | 7.20 | 7.29 | 7.29 | 1,000 |
| 01 may 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 200 |
| 30 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 29 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
| 26 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 abr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
| 24 abr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 23 abr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 22 abr 2024 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | 400 |
| 19 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,500 |
| 18 abr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 17 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,400 |
| 16 abr 2024 | 7.59 | 7.59 | 7.46 | 7.46 | 7.46 | 3,400 |
| 15 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 300 |
| 11 abr 2024 | 6.88 | 7.00 | 6.88 | 6.93 | 6.93 | 4,000 |
| 10 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 09 abr 2024 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 1,300 |
| 08 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 abr 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 3,600 |
| 04 abr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 03 abr 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 600 |
| 02 abr 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 01 abr 2024 | 6.44 | 6.54 | 6.25 | 6.39 | 6.39 | 3,200 |
| 28 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 27 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 26 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 200 |
| 25 mar 2024 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 2,000 |
| 22 mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 21 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 19 mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 18 mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 15 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| 13 mar 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 500 |
| 12 mar 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 600 |
| 11 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 06 mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 500 |
| 05 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 04 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 29 feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 28 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 27 feb 2024 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1,500 |
| 26 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 23 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 22 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| 21 feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 20 feb 2024 | 5.54 | 5.60 | 5.54 | 5.56 | 5.56 | 1,100 |
| 16 feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 15 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
| 14 feb 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 100 |
| 13 feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 12 feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 09 feb 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 1,500 |
| 08 feb 2024 | 6.35 | 6.35 | 6.19 | 6.19 | 6.19 | 2,100 |
| 07 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 06 feb 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 1,800 |
| 05 feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 02 feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 01 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 31 ene 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 30 ene 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 29 ene 2024 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | 600 |
| 26 ene 2024 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 100 |
| 25 ene 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 ene 2024 | 6.64 | 6.64 | 6.59 | 6.60 | 6.60 | 3,900 |
| *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.