U.S. markets open in 3 hours 48 minutes
F S&P 500
5,523.50 +2.00 (+0.04%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,915.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,069.40 +4.40 (+0.21%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,338.10 -1.50 (-0.06%)
Chartwell Retirement Residences (CSH-UN.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12.82 | 12.89 | 12.71 | 12.85 | 12.85 | 495,300 |
| 28 jun 2024 | 0.051 Dividendo | |||||
| 27 jun 2024 | 12.59 | 12.81 | 12.55 | 12.80 | 12.75 | 496,700 |
| 26 jun 2024 | 12.85 | 12.85 | 12.55 | 12.59 | 12.54 | 456,200 |
| 25 jun 2024 | 12.70 | 12.90 | 12.70 | 12.84 | 12.79 | 483,000 |
| 24 jun 2024 | 12.52 | 12.75 | 12.47 | 12.75 | 12.70 | 427,900 |
| 21 jun 2024 | 12.20 | 12.58 | 12.18 | 12.55 | 12.50 | 3,491,600 |
| 20 jun 2024 | 12.58 | 12.72 | 12.50 | 12.61 | 12.56 | 536,400 |
| 19 jun 2024 | 12.80 | 12.84 | 12.61 | 12.61 | 12.56 | 223,300 |
| 18 jun 2024 | 12.75 | 12.92 | 12.75 | 12.82 | 12.77 | 304,400 |
| 17 jun 2024 | 12.83 | 12.95 | 12.68 | 12.82 | 12.77 | 324,300 |
| 14 jun 2024 | 12.80 | 12.99 | 12.80 | 12.87 | 12.82 | 372,800 |
| 13 jun 2024 | 12.71 | 12.96 | 12.63 | 12.89 | 12.84 | 664,200 |
| 12 jun 2024 | 12.63 | 12.84 | 12.59 | 12.70 | 12.65 | 365,700 |
| 11 jun 2024 | 12.81 | 12.89 | 12.60 | 12.63 | 12.58 | 760,500 |
| 10 jun 2024 | 12.76 | 12.88 | 12.61 | 12.74 | 12.69 | 403,200 |
| 07 jun 2024 | 12.81 | 12.94 | 12.75 | 12.75 | 12.70 | 537,500 |
| 06 jun 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 12.82 | 417,800 |
| 05 jun 2024 | 12.59 | 12.86 | 12.59 | 12.85 | 12.80 | 667,400 |
| 04 jun 2024 | 12.34 | 12.67 | 12.30 | 12.62 | 12.57 | 238,100 |
| 03 jun 2024 | 12.41 | 12.45 | 12.21 | 12.35 | 12.30 | 287,400 |
| 31 may 2024 | 12.38 | 12.47 | 12.23 | 12.47 | 12.42 | 308,000 |
| 31 may 2024 | 0.051 Dividendo | |||||
| 30 may 2024 | 12.18 | 12.41 | 12.18 | 12.29 | 12.19 | 327,600 |
| 29 may 2024 | 12.30 | 12.37 | 12.15 | 12.23 | 12.13 | 280,500 |
| 28 may 2024 | 12.40 | 12.53 | 12.35 | 12.37 | 12.27 | 287,400 |
| 27 may 2024 | 12.49 | 12.52 | 12.42 | 12.44 | 12.34 | 89,800 |
| 24 may 2024 | 12.44 | 12.58 | 12.38 | 12.52 | 12.42 | 233,300 |
| 23 may 2024 | 12.58 | 12.58 | 12.28 | 12.36 | 12.26 | 418,500 |
| 22 may 2024 | 12.60 | 12.63 | 12.47 | 12.54 | 12.44 | 210,800 |
| 21 may 2024 | 12.56 | 12.67 | 12.54 | 12.59 | 12.49 | 314,600 |
| 17 may 2024 | 12.63 | 12.70 | 12.59 | 12.65 | 12.55 | 213,200 |
| 16 may 2024 | 12.37 | 12.75 | 12.37 | 12.70 | 12.60 | 467,400 |
| 15 may 2024 | 12.68 | 12.77 | 12.25 | 12.28 | 12.18 | 696,800 |
| 14 may 2024 | 12.70 | 12.79 | 12.61 | 12.68 | 12.58 | 275,500 |
| 13 may 2024 | 12.73 | 12.84 | 12.58 | 12.61 | 12.51 | 265,300 |
| 10 may 2024 | 12.91 | 12.93 | 12.66 | 12.67 | 12.57 | 307,100 |
| 09 may 2024 | 12.90 | 12.92 | 12.80 | 12.80 | 12.70 | 168,400 |
| 08 may 2024 | 12.69 | 12.89 | 12.65 | 12.86 | 12.76 | 194,500 |
| 07 may 2024 | 12.65 | 12.87 | 12.65 | 12.70 | 12.60 | 283,200 |
| 06 may 2024 | 12.63 | 12.80 | 12.58 | 12.78 | 12.68 | 243,300 |
| 03 may 2024 | 12.61 | 12.67 | 12.54 | 12.62 | 12.52 | 206,300 |
| 02 may 2024 | 12.48 | 12.61 | 12.40 | 12.54 | 12.44 | 273,700 |
| 01 may 2024 | 12.45 | 12.50 | 12.36 | 12.48 | 12.38 | 164,300 |
| 30 abr 2024 | 12.57 | 12.62 | 12.43 | 12.49 | 12.39 | 548,100 |
| 29 abr 2024 | 12.45 | 12.69 | 12.45 | 12.58 | 12.48 | 223,200 |
| 29 abr 2024 | 0.051 Dividendo | |||||
| 26 abr 2024 | 12.46 | 12.65 | 12.45 | 12.47 | 12.32 | 242,400 |
| 25 abr 2024 | 12.40 | 12.55 | 12.23 | 12.46 | 12.31 | 416,900 |
| 24 abr 2024 | 12.56 | 12.58 | 12.39 | 12.49 | 12.34 | 225,000 |
| 23 abr 2024 | 12.66 | 12.71 | 12.50 | 12.59 | 12.44 | 676,900 |
| 22 abr 2024 | 12.73 | 12.79 | 12.52 | 12.57 | 12.42 | 203,900 |
| 19 abr 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.55 | 804,200 |
| 18 abr 2024 | 12.56 | 12.91 | 12.52 | 12.91 | 12.75 | 665,400 |
| 17 abr 2024 | 12.60 | 12.67 | 12.38 | 12.61 | 12.46 | 263,100 |
| 16 abr 2024 | 12.51 | 12.65 | 12.40 | 12.59 | 12.44 | 271,800 |
| 15 abr 2024 | 12.63 | 12.73 | 12.49 | 12.52 | 12.37 | 369,300 |
| 12 abr 2024 | 12.63 | 12.67 | 12.41 | 12.63 | 12.48 | 338,300 |
| 11 abr 2024 | 12.66 | 12.70 | 12.51 | 12.61 | 12.46 | 423,600 |
| 10 abr 2024 | 12.73 | 12.79 | 12.51 | 12.59 | 12.44 | 451,100 |
| 09 abr 2024 | 12.50 | 12.92 | 12.42 | 12.87 | 12.71 | 593,400 |
| 08 abr 2024 | 12.42 | 12.53 | 12.36 | 12.47 | 12.32 | 262,900 |
| 05 abr 2024 | 12.05 | 12.45 | 12.05 | 12.43 | 12.28 | 311,200 |
| 04 abr 2024 | 12.08 | 12.23 | 12.07 | 12.08 | 11.93 | 146,200 |
| 03 abr 2024 | 12.08 | 12.13 | 11.91 | 12.04 | 11.89 | 425,900 |
| 02 abr 2024 | 12.26 | 12.30 | 12.08 | 12.10 | 11.95 | 377,800 |
| 01 abr 2024 | 12.43 | 12.43 | 12.32 | 12.35 | 12.20 | 277,400 |
| 28 mar 2024 | 12.35 | 12.41 | 12.25 | 12.36 | 12.21 | 548,800 |
| 27 mar 2024 | 12.17 | 12.36 | 12.13 | 12.35 | 12.20 | 594,200 |
| 27 mar 2024 | 0.051 Dividendo | |||||
| 26 mar 2024 | 12.17 | 12.22 | 12.11 | 12.20 | 12.00 | 179,000 |
| 25 mar 2024 | 12.25 | 12.36 | 12.10 | 12.11 | 11.91 | 239,500 |
| 22 mar 2024 | 12.36 | 12.39 | 12.19 | 12.21 | 12.01 | 269,000 |
| 21 mar 2024 | 12.32 | 12.40 | 12.25 | 12.39 | 12.19 | 246,300 |
| 20 mar 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 12.09 | 385,100 |
| 19 mar 2024 | 12.33 | 12.37 | 12.24 | 12.35 | 12.15 | 213,100 |
| 18 mar 2024 | 12.13 | 12.46 | 12.13 | 12.37 | 12.17 | 591,900 |
| 15 mar 2024 | 12.08 | 12.23 | 12.05 | 12.15 | 11.95 | 1,048,700 |
| 14 mar 2024 | 12.16 | 12.24 | 12.11 | 12.20 | 12.00 | 325,900 |
| 13 mar 2024 | 12.32 | 12.33 | 12.13 | 12.25 | 12.05 | 275,200 |
| 12 mar 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 12.06 | 257,900 |
| 11 mar 2024 | 12.13 | 12.40 | 12.11 | 12.37 | 12.17 | 277,200 |
| 08 mar 2024 | 12.22 | 12.46 | 12.08 | 12.18 | 11.98 | 417,800 |
| 07 mar 2024 | 12.20 | 12.39 | 12.20 | 12.32 | 12.12 | 228,800 |
| 06 mar 2024 | 12.18 | 12.29 | 12.17 | 12.22 | 12.02 | 192,100 |
| 05 mar 2024 | 12.27 | 12.37 | 12.17 | 12.18 | 11.98 | 175,700 |
| 04 mar 2024 | 12.38 | 12.40 | 12.24 | 12.28 | 12.08 | 231,400 |
| 01 mar 2024 | 12.08 | 12.43 | 12.08 | 12.39 | 12.19 | 278,600 |
| 29 feb 2024 | 12.39 | 12.39 | 12.11 | 12.16 | 11.96 | 330,800 |
| 28 feb 2024 | 12.29 | 12.39 | 12.27 | 12.35 | 12.15 | 368,200 |
| 28 feb 2024 | 0.051 Dividendo | |||||
| 27 feb 2024 | 12.32 | 12.39 | 12.29 | 12.34 | 12.09 | 354,900 |
| 26 feb 2024 | 12.17 | 12.37 | 12.17 | 12.30 | 12.05 | 315,800 |
| 23 feb 2024 | 12.15 | 12.26 | 12.08 | 12.22 | 11.97 | 251,100 |
| 22 feb 2024 | 12.22 | 12.24 | 12.13 | 12.20 | 11.95 | 252,200 |
| 21 feb 2024 | 12.19 | 12.25 | 12.12 | 12.18 | 11.93 | 235,900 |
| 20 feb 2024 | 12.21 | 12.34 | 12.14 | 12.18 | 11.93 | 202,800 |
| 16 feb 2024 | 12.20 | 12.34 | 12.15 | 12.28 | 12.03 | 245,200 |
| 15 feb 2024 | 12.12 | 12.35 | 12.08 | 12.28 | 12.03 | 349,700 |
| 14 feb 2024 | 11.98 | 12.22 | 11.98 | 12.12 | 11.87 | 911,200 |
| *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.