Mulvihill Canadian Bank Enhanced Y ETF (CBNK.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 6.96 | 6.96 | 6.80 | 6.91 | 6.91 | 211,300 |
| 13 jun 2024 | 7.01 | 7.05 | 6.97 | 6.98 | 6.98 | 34,600 |
| 12 jun 2024 | 7.10 | 7.10 | 7.05 | 7.07 | 7.07 | 13,700 |
| 11 jun 2024 | 7.12 | 7.12 | 7.07 | 7.08 | 7.08 | 17,200 |
| 10 jun 2024 | 7.13 | 7.18 | 7.13 | 7.16 | 7.16 | 8,900 |
| 07 jun 2024 | 7.24 | 7.37 | 7.20 | 7.20 | 7.20 | 50,600 |
| 06 jun 2024 | 7.23 | 7.24 | 7.18 | 7.23 | 7.23 | 15,000 |
| 05 jun 2024 | 7.25 | 7.38 | 7.18 | 7.38 | 7.38 | 49,400 |
| 04 jun 2024 | 7.20 | 7.25 | 7.19 | 7.25 | 7.25 | 14,400 |
| 03 jun 2024 | 7.24 | 7.27 | 7.20 | 7.23 | 7.23 | 7,900 |
| 31 may 2024 | 7.14 | 7.26 | 7.14 | 7.26 | 7.26 | 4,500 |
| 31 may 2024 | 0.058 Dividendo | |||||
| 30 may 2024 | 7.18 | 7.28 | 7.18 | 7.28 | 7.22 | 6,800 |
| 29 may 2024 | 7.28 | 7.28 | 7.11 | 7.11 | 7.05 | 24,800 |
| 28 may 2024 | 7.31 | 7.32 | 7.29 | 7.31 | 7.25 | 10,300 |
| 27 may 2024 | 7.35 | 7.37 | 7.34 | 7.35 | 7.29 | 8,400 |
| 24 may 2024 | 7.38 | 7.38 | 7.35 | 7.35 | 7.29 | 3,400 |
| 23 may 2024 | 7.35 | 7.35 | 7.26 | 7.26 | 7.20 | 4,700 |
| 22 may 2024 | 7.39 | 7.39 | 7.32 | 7.34 | 7.28 | 21,500 |
| 21 may 2024 | 7.40 | 7.44 | 7.36 | 7.38 | 7.32 | 17,300 |
| 17 may 2024 | 7.37 | 7.41 | 7.37 | 7.40 | 7.34 | 2,200 |
| 16 may 2024 | 7.39 | 7.41 | 7.35 | 7.37 | 7.31 | 76,900 |
| 15 may 2024 | 7.39 | 7.39 | 7.36 | 7.39 | 7.33 | 6,700 |
| 14 may 2024 | 7.39 | 7.39 | 7.36 | 7.37 | 7.31 | 8,600 |
| 13 may 2024 | 7.40 | 7.45 | 7.36 | 7.38 | 7.32 | 30,300 |
| 10 may 2024 | 7.37 | 7.38 | 7.35 | 7.36 | 7.30 | 11,400 |
| 09 may 2024 | 7.32 | 7.33 | 7.32 | 7.32 | 7.26 | 52,600 |
| 08 may 2024 | 7.24 | 7.30 | 7.24 | 7.30 | 7.24 | 2,600 |
| 07 may 2024 | 7.22 | 7.23 | 7.20 | 7.20 | 7.14 | 14,500 |
| 06 may 2024 | 7.21 | 7.23 | 7.19 | 7.23 | 7.17 | 9,100 |
| 03 may 2024 | 7.15 | 7.16 | 7.12 | 7.16 | 7.10 | 11,500 |
| 02 may 2024 | 7.13 | 7.18 | 7.12 | 7.14 | 7.08 | 45,400 |
| 01 may 2024 | 7.10 | 7.17 | 7.09 | 7.15 | 7.09 | 29,200 |
| 30 abr 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.05 | 4,700 |
| 29 abr 2024 | 7.23 | 7.23 | 7.12 | 7.12 | 7.06 | 46,600 |
| 29 abr 2024 | 0.058 Dividendo | |||||
| 26 abr 2024 | 7.24 | 7.30 | 7.22 | 7.22 | 7.10 | 15,900 |
| 25 abr 2024 | 7.26 | 7.26 | 7.17 | 7.20 | 7.09 | 41,000 |
| 24 abr 2024 | 7.35 | 7.35 | 7.21 | 7.25 | 7.13 | 72,200 |
| 23 abr 2024 | 7.25 | 7.28 | 7.25 | 7.27 | 7.15 | 8,000 |
| 22 abr 2024 | 7.25 | 7.27 | 7.19 | 7.23 | 7.11 | 64,900 |
| 19 abr 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.09 | 12,000 |
| 18 abr 2024 | 7.18 | 7.19 | 7.12 | 7.14 | 7.03 | 10,700 |
| 17 abr 2024 | 7.16 | 7.22 | 7.10 | 7.15 | 7.04 | 22,400 |
| 16 abr 2024 | 7.20 | 7.20 | 7.12 | 7.15 | 7.04 | 19,500 |
| 15 abr 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.10 | 2,700 |
| 12 abr 2024 | 7.39 | 7.39 | 7.25 | 7.27 | 7.15 | 12,100 |
| 11 abr 2024 | 7.39 | 7.53 | 7.32 | 7.37 | 7.25 | 11,800 |
| 10 abr 2024 | 7.45 | 7.45 | 7.38 | 7.40 | 7.28 | 10,200 |
| 09 abr 2024 | 7.50 | 7.54 | 7.46 | 7.51 | 7.39 | 56,300 |
| 08 abr 2024 | 7.51 | 7.52 | 7.49 | 7.51 | 7.39 | 7,600 |
| 05 abr 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.34 | 11,700 |
| 04 abr 2024 | 7.45 | 7.49 | 7.40 | 7.40 | 7.28 | 7,100 |
| 03 abr 2024 | 7.46 | 7.46 | 7.34 | 7.43 | 7.31 | 43,200 |
| 02 abr 2024 | 7.40 | 7.43 | 7.39 | 7.41 | 7.29 | 6,700 |
| 01 abr 2024 | 7.55 | 7.55 | 7.47 | 7.47 | 7.35 | 3,000 |
| 28 mar 2024 | 7.48 | 7.55 | 7.48 | 7.54 | 7.42 | 39,600 |
| 27 mar 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 7.35 | 1,600 |
| 27 mar 2024 | 0.058 Dividendo | |||||
| 26 mar 2024 | 7.52 | 7.52 | 7.48 | 7.48 | 7.30 | 37,400 |
| 25 mar 2024 | 7.45 | 7.59 | 7.45 | 7.49 | 7.31 | 22,000 |
| 22 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.30 | 2,000 |
| 21 mar 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.32 | 4,400 |
| 20 mar 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.24 | 32,700 |
| 19 mar 2024 | 7.36 | 7.37 | 7.35 | 7.35 | 7.18 | 36,200 |
| 18 mar 2024 | 7.34 | 7.35 | 7.29 | 7.33 | 7.16 | 113,800 |
| 15 mar 2024 | 7.32 | 7.33 | 7.30 | 7.33 | 7.16 | 8,000 |
| 14 mar 2024 | 7.36 | 7.37 | 7.29 | 7.29 | 7.12 | 5,900 |
| 13 mar 2024 | 7.39 | 7.41 | 7.37 | 7.39 | 7.22 | 60,700 |
| 12 mar 2024 | 7.33 | 7.37 | 7.32 | 7.35 | 7.18 | 59,900 |
| 11 mar 2024 | 7.29 | 7.33 | 7.27 | 7.33 | 7.16 | 8,500 |
| 08 mar 2024 | 7.30 | 7.31 | 7.28 | 7.30 | 7.13 | 7,200 |
| 07 mar 2024 | 7.29 | 7.29 | 7.24 | 7.28 | 7.11 | 63,300 |
| 06 mar 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.07 | 8,800 |
| 05 mar 2024 | 7.22 | 7.24 | 7.20 | 7.20 | 7.03 | 7,900 |
| 04 mar 2024 | 7.19 | 7.22 | 7.14 | 7.19 | 7.02 | 48,800 |
| 01 mar 2024 | 7.16 | 7.18 | 7.12 | 7.16 | 6.99 | 221,500 |
| 29 feb 2024 | 7.14 | 7.14 | 7.07 | 7.11 | 6.94 | 1,800 |
| 28 feb 2024 | 7.10 | 7.20 | 7.05 | 7.05 | 6.88 | 17,800 |
| 28 feb 2024 | 0.058 Dividendo | |||||
| 27 feb 2024 | 7.17 | 7.17 | 7.05 | 7.11 | 6.89 | 28,300 |
| 26 feb 2024 | 7.19 | 7.19 | 7.14 | 7.14 | 6.91 | 10,100 |
| 23 feb 2024 | 7.19 | 7.21 | 7.19 | 7.19 | 6.96 | 8,300 |
| 22 feb 2024 | 7.21 | 7.21 | 7.15 | 7.16 | 6.93 | 48,400 |
| 21 feb 2024 | 7.11 | 7.13 | 7.09 | 7.12 | 6.90 | 36,400 |
| 20 feb 2024 | 7.13 | 7.15 | 7.12 | 7.13 | 6.91 | 26,300 |
| 16 feb 2024 | 7.10 | 7.11 | 7.09 | 7.09 | 6.87 | 6,500 |
| 15 feb 2024 | 7.06 | 7.11 | 7.04 | 7.09 | 6.87 | 68,100 |
| 14 feb 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.77 | 3,200 |
| 13 feb 2024 | 7.04 | 7.04 | 6.84 | 6.85 | 6.63 | 18,000 |
| 12 feb 2024 | 7.02 | 7.05 | 7.02 | 7.04 | 6.82 | 6,700 |
| 09 feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.75 | 2,100 |
| 08 feb 2024 | 6.90 | 6.91 | 6.86 | 6.89 | 6.67 | 10,200 |
| 07 feb 2024 | 7.05 | 7.05 | 6.92 | 6.95 | 6.73 | 13,000 |
| 06 feb 2024 | 6.95 | 6.98 | 6.95 | 6.98 | 6.76 | 13,500 |
| 05 feb 2024 | 7.00 | 7.00 | 6.95 | 6.99 | 6.77 | 13,200 |
| 02 feb 2024 | 7.06 | 7.08 | 7.01 | 7.01 | 6.79 | 15,300 |
| 01 feb 2024 | 7.06 | 7.08 | 6.98 | 7.06 | 6.84 | 61,900 |
| 31 ene 2024 | 7.13 | 7.13 | 7.05 | 7.05 | 6.83 | 50,400 |
| 30 ene 2024 | 7.11 | 7.16 | 7.11 | 7.13 | 6.91 | 26,700 |
| *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.