Capstone Copper Corp. (CS.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.65 | 10.02 | 9.64 | 9.95 | 9.95 | 3,179,035 |
| 02 may 2024 | 9.42 | 9.58 | 9.12 | 9.40 | 9.40 | 1,914,200 |
| 01 may 2024 | 9.45 | 9.66 | 9.25 | 9.40 | 9.40 | 3,226,600 |
| 30 abr 2024 | 10.00 | 10.06 | 9.50 | 9.53 | 9.53 | 4,718,300 |
| 29 abr 2024 | 10.35 | 10.39 | 10.09 | 10.16 | 10.16 | 3,293,500 |
| 26 abr 2024 | 9.75 | 10.44 | 9.75 | 10.29 | 10.29 | 3,962,000 |
| 25 abr 2024 | 9.09 | 9.69 | 9.09 | 9.62 | 9.62 | 2,527,000 |
| 24 abr 2024 | 8.97 | 9.12 | 8.97 | 9.04 | 9.04 | 1,238,200 |
| 23 abr 2024 | 9.12 | 9.27 | 8.95 | 8.97 | 8.97 | 2,771,500 |
| 22 abr 2024 | 9.12 | 9.32 | 9.03 | 9.21 | 9.21 | 2,085,200 |
| 19 abr 2024 | 9.60 | 9.73 | 9.41 | 9.50 | 9.50 | 1,656,500 |
| 18 abr 2024 | 9.65 | 9.80 | 9.49 | 9.65 | 9.65 | 1,547,600 |
| 17 abr 2024 | 9.62 | 9.77 | 9.38 | 9.51 | 9.51 | 2,639,800 |
| 16 abr 2024 | 9.05 | 9.62 | 8.98 | 9.59 | 9.59 | 3,117,200 |
| 15 abr 2024 | 9.46 | 9.50 | 9.02 | 9.26 | 9.26 | 2,372,700 |
| 12 abr 2024 | 9.59 | 9.70 | 9.24 | 9.29 | 9.29 | 1,755,300 |
| 11 abr 2024 | 9.38 | 9.40 | 9.16 | 9.34 | 9.34 | 1,901,100 |
| 10 abr 2024 | 9.05 | 9.47 | 9.00 | 9.35 | 9.35 | 5,973,700 |
| 09 abr 2024 | 9.17 | 9.28 | 9.05 | 9.22 | 9.22 | 2,168,300 |
| 08 abr 2024 | 9.07 | 9.07 | 8.86 | 9.01 | 9.01 | 2,748,000 |
| 05 abr 2024 | 8.67 | 9.00 | 8.50 | 8.87 | 8.87 | 5,223,100 |
| 04 abr 2024 | 8.86 | 9.15 | 8.74 | 8.99 | 8.99 | 2,760,000 |
| 03 abr 2024 | 8.90 | 9.02 | 8.65 | 8.72 | 8.72 | 4,109,000 |
| 02 abr 2024 | 8.65 | 8.84 | 8.54 | 8.81 | 8.81 | 1,358,900 |
| 01 abr 2024 | 8.75 | 8.87 | 8.57 | 8.65 | 8.65 | 1,117,200 |
| 28 mar 2024 | 8.48 | 8.69 | 8.32 | 8.62 | 8.62 | 2,471,700 |
| 27 mar 2024 | 8.11 | 8.48 | 8.10 | 8.42 | 8.42 | 1,889,300 |
| 26 mar 2024 | 8.07 | 8.35 | 8.06 | 8.20 | 8.20 | 1,397,000 |
| 25 mar 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.97 | 700,900 |
| 22 mar 2024 | 8.01 | 8.05 | 7.85 | 7.88 | 7.88 | 1,117,900 |
| 21 mar 2024 | 8.00 | 8.17 | 7.78 | 8.09 | 8.09 | 2,493,800 |
| 20 mar 2024 | 7.74 | 7.91 | 7.66 | 7.84 | 7.84 | 1,570,000 |
| 19 mar 2024 | 7.96 | 8.04 | 7.76 | 7.80 | 7.80 | 1,809,000 |
| 18 mar 2024 | 8.18 | 8.28 | 8.07 | 8.09 | 8.09 | 3,578,700 |
| 15 mar 2024 | 8.20 | 8.37 | 8.09 | 8.15 | 8.15 | 2,704,600 |
| 14 mar 2024 | 8.10 | 8.17 | 7.97 | 8.00 | 8.00 | 2,027,200 |
| 13 mar 2024 | 7.77 | 8.17 | 7.76 | 8.09 | 8.09 | 3,730,500 |
| 12 mar 2024 | 7.53 | 7.59 | 7.37 | 7.50 | 7.50 | 814,600 |
| 11 mar 2024 | 7.61 | 7.68 | 7.50 | 7.53 | 7.53 | 702,300 |
| 08 mar 2024 | 7.89 | 7.89 | 7.60 | 7.65 | 7.65 | 1,147,500 |
| 07 mar 2024 | 7.57 | 7.95 | 7.52 | 7.80 | 7.80 | 3,016,500 |
| 06 mar 2024 | 7.16 | 7.43 | 7.11 | 7.37 | 7.37 | 1,295,500 |
| 05 mar 2024 | 7.19 | 7.25 | 6.98 | 7.03 | 7.03 | 1,130,000 |
| 04 mar 2024 | 7.00 | 7.23 | 6.98 | 7.21 | 7.21 | 1,539,100 |
| 01 mar 2024 | 7.19 | 7.25 | 6.91 | 6.95 | 6.95 | 1,550,300 |
| 29 feb 2024 | 7.06 | 7.21 | 7.03 | 7.12 | 7.12 | 2,336,400 |
| 28 feb 2024 | 7.07 | 7.12 | 6.98 | 7.00 | 7.00 | 757,300 |
| 27 feb 2024 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 1,173,200 |
| 26 feb 2024 | 7.31 | 7.31 | 7.08 | 7.14 | 7.14 | 752,400 |
| 23 feb 2024 | 7.37 | 7.51 | 7.24 | 7.32 | 7.32 | 1,358,900 |
| 22 feb 2024 | 7.30 | 7.59 | 7.22 | 7.36 | 7.36 | 2,175,100 |
| 21 feb 2024 | 7.05 | 7.18 | 7.02 | 7.15 | 7.15 | 1,164,400 |
| 20 feb 2024 | 6.99 | 7.11 | 6.96 | 7.04 | 7.04 | 1,399,500 |
| 16 feb 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 1,624,900 |
| 15 feb 2024 | 6.61 | 6.70 | 6.57 | 6.69 | 6.69 | 1,128,400 |
| 14 feb 2024 | 6.40 | 6.56 | 6.39 | 6.55 | 6.55 | 772,400 |
| 13 feb 2024 | 6.37 | 6.39 | 6.23 | 6.36 | 6.36 | 1,425,900 |
| 12 feb 2024 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 1,254,100 |
| 09 feb 2024 | 6.31 | 6.46 | 6.25 | 6.40 | 6.40 | 1,519,400 |
| 08 feb 2024 | 6.35 | 6.49 | 6.31 | 6.32 | 6.32 | 2,660,800 |
| 07 feb 2024 | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | 1,501,700 |
| 06 feb 2024 | 6.46 | 6.49 | 6.38 | 6.47 | 6.47 | 1,168,700 |
| 05 feb 2024 | 6.41 | 6.45 | 6.30 | 6.44 | 6.44 | 1,595,700 |
| 02 feb 2024 | 6.31 | 6.53 | 6.31 | 6.51 | 6.51 | 5,401,800 |
| 01 feb 2024 | 6.66 | 6.74 | 6.64 | 6.67 | 6.67 | 954,500 |
| 31 ene 2024 | 6.68 | 6.89 | 6.61 | 6.62 | 6.62 | 1,143,500 |
| 30 ene 2024 | 6.62 | 6.77 | 6.46 | 6.74 | 6.74 | 2,226,400 |
| 29 ene 2024 | 6.90 | 6.90 | 6.54 | 6.59 | 6.59 | 7,834,200 |
| 26 ene 2024 | 6.68 | 6.93 | 6.68 | 6.90 | 6.90 | 1,930,200 |
| 25 ene 2024 | 6.75 | 6.88 | 6.73 | 6.80 | 6.80 | 1,638,400 |
| 24 ene 2024 | 6.46 | 6.72 | 6.42 | 6.71 | 6.71 | 2,040,200 |
| 23 ene 2024 | 6.12 | 6.33 | 6.12 | 6.24 | 6.24 | 1,465,300 |
| 22 ene 2024 | 6.05 | 6.11 | 5.99 | 6.02 | 6.02 | 1,034,600 |
| 19 ene 2024 | 6.05 | 6.14 | 5.97 | 6.11 | 6.11 | 648,700 |
| 18 ene 2024 | 6.09 | 6.10 | 6.00 | 6.04 | 6.04 | 929,800 |
| 17 ene 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 1,274,400 |
| 16 ene 2024 | 6.46 | 6.54 | 6.35 | 6.36 | 6.36 | 1,946,400 |
| 15 ene 2024 | 6.50 | 6.56 | 6.40 | 6.52 | 6.52 | 485,500 |
| 12 ene 2024 | 6.50 | 6.66 | 6.46 | 6.50 | 6.50 | 2,008,200 |
| 11 ene 2024 | 6.46 | 6.50 | 6.32 | 6.46 | 6.46 | 684,000 |
| 10 ene 2024 | 6.30 | 6.45 | 6.30 | 6.34 | 6.34 | 1,213,800 |
| 09 ene 2024 | 6.44 | 6.44 | 6.29 | 6.30 | 6.30 | 1,466,800 |
| 08 ene 2024 | 6.36 | 6.52 | 6.31 | 6.47 | 6.47 | 452,000 |
| 05 ene 2024 | 6.37 | 6.53 | 6.31 | 6.42 | 6.42 | 514,900 |
| 04 ene 2024 | 6.43 | 6.55 | 6.35 | 6.38 | 6.38 | 947,600 |
| 03 ene 2024 | 6.25 | 6.56 | 6.23 | 6.49 | 6.49 | 827,600 |
| 02 ene 2024 | 6.36 | 6.52 | 6.36 | 6.43 | 6.43 | 693,300 |
| 29 dic 2023 | 6.52 | 6.52 | 6.36 | 6.45 | 6.45 | 702,000 |
| 28 dic 2023 | 6.60 | 6.66 | 6.41 | 6.53 | 6.53 | 906,200 |
| 27 dic 2023 | 6.71 | 6.76 | 6.66 | 6.69 | 6.69 | 735,700 |
| 22 dic 2023 | 6.74 | 6.79 | 6.62 | 6.64 | 6.64 | 1,040,400 |
| 21 dic 2023 | 6.50 | 6.78 | 6.50 | 6.70 | 6.70 | 1,033,800 |
| 20 dic 2023 | 6.60 | 6.65 | 6.42 | 6.43 | 6.43 | 1,019,600 |
| 19 dic 2023 | 6.47 | 6.65 | 6.46 | 6.56 | 6.56 | 1,135,500 |
| 18 dic 2023 | 6.45 | 6.51 | 6.31 | 6.34 | 6.34 | 1,464,000 |
| 15 dic 2023 | 6.36 | 6.55 | 6.34 | 6.48 | 6.48 | 2,584,900 |
| 14 dic 2023 | 6.20 | 6.47 | 6.20 | 6.37 | 6.37 | 2,590,100 |
| 13 dic 2023 | 5.65 | 6.17 | 5.47 | 6.10 | 6.10 | 2,190,800 |
| 12 dic 2023 | 5.88 | 5.90 | 5.65 | 5.71 | 5.71 | 1,002,200 |
| 11 dic 2023 | 6.00 | 6.13 | 5.86 | 5.88 | 5.88 | 1,650,500 |
| *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.