CI Canadian Equity Index ETF (CCDN.NE)
Cboe CA - Cboe CA Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:28PM 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 | 21.43 | 21.49 | 21.43 | 21.49 | 21.49 | 800 |
| 13 jun 2024 | 21.94 | 21.94 | 21.61 | 21.61 | 21.61 | 1,200 |
| 12 jun 2024 | 21.94 | 21.94 | 21.89 | 21.89 | 21.89 | 700 |
| 11 jun 2024 | 21.94 | 21.96 | 21.78 | 21.78 | 21.78 | 4,900 |
| 10 jun 2024 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | 4,400 |
| 07 jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 800 |
| 06 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
| 05 jun 2024 | 21.97 | 21.97 | 21.96 | 21.96 | 21.96 | 300 |
| 04 jun 2024 | 21.73 | 21.79 | 21.73 | 21.79 | 21.79 | 2,500 |
| 03 jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 2,000 |
| 31 may 2024 | 21.83 | 21.94 | 21.79 | 21.93 | 21.93 | 1,800 |
| 30 may 2024 | 21.83 | 21.93 | 21.79 | 21.93 | 21.93 | 800 |
| 29 may 2024 | 21.83 | 21.83 | 21.79 | 21.79 | 21.79 | 600 |
| 28 may 2024 | 22.13 | 22.13 | 22.11 | 22.12 | 22.12 | 900 |
| 27 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 200 |
| 24 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1,500 |
| 23 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 22 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 21 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 200 |
| 17 may 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | 700 |
| 16 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 300 |
| 15 may 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 22.14 | 200 |
| 14 may 2024 | 22.07 | 22.07 | 22.04 | 22.04 | 22.04 | 1,500 |
| 13 may 2024 | 22.09 | 22.09 | 22.06 | 22.06 | 22.06 | 1,500 |
| 10 may 2024 | 22.17 | 22.17 | 22.12 | 22.12 | 22.12 | 1,500 |
| 09 may 2024 | 22.20 | 22.20 | 22.19 | 22.19 | 22.19 | 2,400 |
| 08 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100 |
| 07 may 2024 | 22.10 | 22.13 | 22.07 | 22.07 | 22.07 | 1,300 |
| 06 may 2024 | 21.99 | 22.04 | 21.98 | 22.04 | 22.04 | 600 |
| 03 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 300 |
| 02 may 2024 | 21.48 | 21.63 | 21.48 | 21.63 | 21.63 | 400 |
| 01 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 100 |
| 30 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 29 abr 2024 | 21.84 | 21.84 | 21.79 | 21.79 | 21.79 | 2,300 |
| 26 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 25 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 24 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 4,500 |
| 23 abr 2024 | 21.59 | 21.83 | 21.59 | 21.83 | 21.83 | 2,900 |
| 22 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 100 |
| 19 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1,500 |
| 18 abr 2024 | 21.49 | 21.49 | 21.44 | 21.45 | 21.45 | 6,000 |
| 17 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 300 |
| 16 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 abr 2024 | 21.94 | 21.94 | 21.83 | 21.83 | 21.83 | 4,700 |
| 11 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 900 |
| 10 abr 2024 | 21.97 | 21.98 | 21.96 | 21.98 | 21.98 | 2,300 |
| 09 abr 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 22.07 | 500 |
| 08 abr 2024 | 22.02 | 22.05 | 22.00 | 22.05 | 22.05 | 700 |
| 05 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 04 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 03 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 100 |
| 02 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 01 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 28 mar 2024 | 21.93 | 21.96 | 21.91 | 21.95 | 21.95 | 4,100 |
| 27 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 300 |
| 26 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 700 |
| 25 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1,500 |
| 22 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 21 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 300 |
| 21 mar 2024 | 0.1232 Dividendo | |||||
| 20 mar 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.67 | 2,100 |
| 19 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.61 | 1,800 |
| 18 mar 2024 | 21.65 | 21.72 | 21.65 | 21.70 | 21.58 | 2,600 |
| 15 mar 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.60 | 2,100 |
| 14 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | 1,400 |
| 13 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | 600 |
| 12 mar 2024 | 21.61 | 21.62 | 21.61 | 21.62 | 21.50 | 1,900 |
| 11 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.44 | - |
| 08 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.44 | 800 |
| 07 mar 2024 | 21.55 | 21.60 | 21.55 | 21.60 | 21.48 | 3,400 |
| 06 mar 2024 | 21.48 | 21.49 | 21.46 | 21.46 | 21.34 | 1,500 |
| 05 mar 2024 | 21.44 | 21.44 | 21.38 | 21.38 | 21.26 | 1,200 |
| 04 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.25 | 200 |
| 01 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.29 | 400 |
| 29 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | 100 |
| 28 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.01 | 900 |
| 27 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.99 | - |
| 26 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.99 | 400 |
| 23 feb 2024 | 21.18 | 21.19 | 21.18 | 21.19 | 21.07 | 1,200 |
| 22 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | - |
| 21 feb 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.80 | 1,300 |
| 20 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | 100 |
| 16 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | - |
| 15 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | - |
| 14 feb 2024 | 20.60 | 20.63 | 20.60 | 20.60 | 20.48 | 1,200 |
| 13 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.72 | - |
| 12 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.72 | 400 |
| 09 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 08 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 07 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 06 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 05 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 02 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | 1,500 |
| 01 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| 31 ene 2024 | 20.98 | 20.98 | 20.91 | 20.91 | 20.79 | 3,100 |
| 30 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
| 29 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
| 26 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
| 25 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | 1,500 |
| *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.