Curaleaf Holdings, Inc. (CURA.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 6.45 | 6.47 | 6.02 | 6.13 | 6.13 | 280,088 |
| 31 may 2024 | 6.25 | 6.46 | 6.11 | 6.30 | 6.30 | 319,500 |
| 30 may 2024 | 6.20 | 6.37 | 6.12 | 6.23 | 6.23 | 139,900 |
| 29 may 2024 | 6.33 | 6.42 | 6.16 | 6.16 | 6.16 | 263,200 |
| 28 may 2024 | 6.28 | 6.63 | 6.28 | 6.36 | 6.36 | 295,600 |
| 27 may 2024 | 6.26 | 6.31 | 6.14 | 6.28 | 6.28 | 185,800 |
| 24 may 2024 | 6.36 | 6.59 | 6.34 | 6.36 | 6.36 | 355,800 |
| 23 may 2024 | 6.99 | 7.08 | 6.45 | 6.46 | 6.46 | 324,400 |
| 22 may 2024 | 7.05 | 7.15 | 6.96 | 6.98 | 6.98 | 211,100 |
| 21 may 2024 | 7.49 | 7.49 | 6.94 | 7.13 | 7.13 | 433,900 |
| 17 may 2024 | 7.81 | 7.95 | 7.49 | 7.62 | 7.62 | 570,200 |
| 16 may 2024 | 7.71 | 8.19 | 7.62 | 7.72 | 7.72 | 1,365,800 |
| 15 may 2024 | 7.99 | 7.99 | 7.55 | 7.78 | 7.78 | 500,100 |
| 14 may 2024 | 7.70 | 8.01 | 7.51 | 8.01 | 8.01 | 433,000 |
| 13 may 2024 | 7.50 | 7.66 | 7.27 | 7.66 | 7.66 | 287,900 |
| 10 may 2024 | 7.38 | 7.55 | 7.05 | 7.53 | 7.53 | 381,100 |
| 09 may 2024 | 7.39 | 7.54 | 7.26 | 7.50 | 7.50 | 187,500 |
| 08 may 2024 | 7.33 | 7.37 | 7.14 | 7.35 | 7.35 | 189,600 |
| 07 may 2024 | 7.58 | 7.78 | 7.28 | 7.31 | 7.31 | 349,300 |
| 06 may 2024 | 7.85 | 7.86 | 7.50 | 7.68 | 7.68 | 370,600 |
| 03 may 2024 | 7.90 | 7.99 | 7.52 | 7.70 | 7.70 | 356,300 |
| 02 may 2024 | 7.77 | 8.05 | 7.63 | 7.73 | 7.73 | 493,100 |
| 01 may 2024 | 8.23 | 8.60 | 7.53 | 7.76 | 7.76 | 1,188,600 |
| 30 abr 2024 | 6.79 | 8.73 | 6.76 | 8.60 | 8.60 | 3,693,500 |
| 29 abr 2024 | 6.84 | 6.95 | 6.53 | 6.89 | 6.89 | 389,500 |
| 26 abr 2024 | 6.48 | 6.87 | 6.47 | 6.78 | 6.78 | 259,300 |
| 25 abr 2024 | 6.80 | 6.88 | 6.49 | 6.49 | 6.49 | 197,600 |
| 24 abr 2024 | 6.75 | 6.91 | 6.69 | 6.86 | 6.86 | 132,600 |
| 23 abr 2024 | 6.53 | 6.80 | 6.53 | 6.76 | 6.76 | 175,100 |
| 22 abr 2024 | 6.84 | 6.84 | 6.47 | 6.62 | 6.62 | 319,200 |
| 19 abr 2024 | 7.05 | 7.05 | 6.78 | 6.80 | 6.80 | 171,100 |
| 18 abr 2024 | 7.10 | 7.23 | 6.93 | 6.96 | 6.96 | 278,700 |
| 17 abr 2024 | 6.90 | 7.24 | 6.87 | 7.16 | 7.16 | 427,300 |
| 16 abr 2024 | 6.60 | 7.03 | 6.55 | 6.89 | 6.89 | 229,700 |
| 15 abr 2024 | 6.58 | 6.95 | 6.53 | 6.75 | 6.75 | 320,400 |
| 12 abr 2024 | 7.24 | 7.25 | 6.48 | 6.64 | 6.64 | 694,300 |
| 11 abr 2024 | 7.30 | 7.32 | 6.84 | 7.24 | 7.24 | 448,100 |
| 10 abr 2024 | 7.17 | 7.32 | 7.01 | 7.30 | 7.30 | 226,800 |
| 09 abr 2024 | 7.32 | 7.39 | 7.13 | 7.27 | 7.27 | 218,200 |
| 08 abr 2024 | 7.65 | 7.80 | 7.28 | 7.38 | 7.38 | 326,700 |
| 05 abr 2024 | 7.28 | 7.48 | 7.07 | 7.47 | 7.47 | 841,500 |
| 04 abr 2024 | 7.70 | 7.96 | 6.84 | 7.11 | 7.11 | 1,378,000 |
| 03 abr 2024 | 7.20 | 7.67 | 7.15 | 7.65 | 7.65 | 532,900 |
| 02 abr 2024 | 7.25 | 7.43 | 7.20 | 7.35 | 7.35 | 557,400 |
| 01 abr 2024 | 7.11 | 7.47 | 7.01 | 7.40 | 7.40 | 413,100 |
| 28 mar 2024 | 7.40 | 7.40 | 7.05 | 7.24 | 7.24 | 575,300 |
| 27 mar 2024 | 7.03 | 7.47 | 6.83 | 7.43 | 7.43 | 597,400 |
| 26 mar 2024 | 6.72 | 7.02 | 6.70 | 6.85 | 6.85 | 322,600 |
| 25 mar 2024 | 7.30 | 7.30 | 6.74 | 6.74 | 6.74 | 739,600 |
| 22 mar 2024 | 7.13 | 7.40 | 6.98 | 7.25 | 7.25 | 612,100 |
| 21 mar 2024 | 6.71 | 7.24 | 6.42 | 7.20 | 7.20 | 636,300 |
| 20 mar 2024 | 6.82 | 6.86 | 6.63 | 6.65 | 6.65 | 191,100 |
| 19 mar 2024 | 6.93 | 7.03 | 6.75 | 6.82 | 6.82 | 442,100 |
| 18 mar 2024 | 6.97 | 7.04 | 6.75 | 6.98 | 6.98 | 863,500 |
| 15 mar 2024 | 5.72 | 7.16 | 5.66 | 6.90 | 6.90 | 1,580,100 |
| 14 mar 2024 | 5.51 | 5.57 | 5.40 | 5.48 | 5.48 | 124,600 |
| 13 mar 2024 | 5.31 | 5.50 | 5.25 | 5.44 | 5.44 | 151,800 |
| 12 mar 2024 | 5.29 | 5.43 | 5.12 | 5.26 | 5.26 | 351,200 |
| 11 mar 2024 | 5.71 | 5.71 | 5.17 | 5.21 | 5.21 | 456,300 |
| 08 mar 2024 | 5.85 | 5.93 | 5.58 | 5.75 | 5.75 | 627,500 |
| 07 mar 2024 | 6.03 | 6.03 | 5.54 | 5.71 | 5.71 | 528,000 |
| 06 mar 2024 | 6.48 | 6.48 | 5.88 | 6.00 | 6.00 | 392,200 |
| 05 mar 2024 | 6.39 | 6.59 | 6.10 | 6.43 | 6.43 | 313,300 |
| 04 mar 2024 | 6.53 | 6.55 | 6.36 | 6.40 | 6.40 | 122,300 |
| 01 mar 2024 | 6.47 | 6.62 | 6.44 | 6.62 | 6.62 | 476,200 |
| 29 feb 2024 | 6.55 | 6.77 | 6.44 | 6.48 | 6.48 | 452,500 |
| 28 feb 2024 | 6.72 | 6.88 | 6.57 | 6.59 | 6.59 | 187,000 |
| 27 feb 2024 | 6.90 | 7.07 | 6.72 | 6.72 | 6.72 | 218,200 |
| 26 feb 2024 | 7.27 | 7.36 | 6.95 | 6.99 | 6.99 | 280,000 |
| 23 feb 2024 | 6.92 | 7.26 | 6.92 | 7.23 | 7.23 | 691,800 |
| 22 feb 2024 | 6.86 | 6.99 | 6.77 | 6.92 | 6.92 | 318,000 |
| 21 feb 2024 | 6.65 | 6.87 | 6.62 | 6.87 | 6.87 | 359,900 |
| 20 feb 2024 | 6.75 | 6.85 | 6.64 | 6.75 | 6.75 | 116,800 |
| 16 feb 2024 | 7.10 | 7.10 | 6.72 | 6.87 | 6.87 | 423,800 |
| 15 feb 2024 | 6.58 | 7.01 | 6.55 | 7.01 | 7.01 | 464,500 |
| 14 feb 2024 | 6.60 | 6.73 | 6.45 | 6.59 | 6.59 | 408,700 |
| 13 feb 2024 | 6.56 | 6.89 | 6.39 | 6.58 | 6.58 | 399,200 |
| 12 feb 2024 | 7.34 | 7.34 | 6.59 | 6.66 | 6.66 | 779,400 |
| 09 feb 2024 | 7.30 | 7.31 | 7.16 | 7.24 | 7.24 | 219,600 |
| 08 feb 2024 | 7.55 | 7.62 | 7.24 | 7.30 | 7.30 | 417,300 |
| 07 feb 2024 | 7.69 | 7.69 | 7.40 | 7.62 | 7.62 | 1,060,400 |
| 06 feb 2024 | 7.26 | 7.81 | 7.26 | 7.71 | 7.71 | 833,000 |
| 05 feb 2024 | 7.52 | 7.59 | 7.14 | 7.30 | 7.30 | 380,200 |
| 02 feb 2024 | 7.40 | 7.74 | 7.23 | 7.62 | 7.62 | 846,400 |
| 01 feb 2024 | 7.06 | 7.46 | 7.02 | 7.44 | 7.44 | 584,600 |
| 31 ene 2024 | 6.99 | 7.21 | 6.70 | 7.03 | 7.03 | 421,800 |
| 30 ene 2024 | 6.86 | 7.19 | 6.86 | 7.00 | 7.00 | 432,800 |
| 29 ene 2024 | 6.97 | 6.97 | 6.69 | 6.95 | 6.95 | 296,300 |
| 26 ene 2024 | 6.80 | 6.95 | 6.66 | 6.86 | 6.86 | 384,100 |
| 25 ene 2024 | 6.50 | 6.77 | 6.48 | 6.66 | 6.66 | 314,100 |
| 24 ene 2024 | 6.33 | 6.75 | 6.33 | 6.60 | 6.60 | 735,200 |
| 23 ene 2024 | 6.57 | 6.58 | 6.30 | 6.32 | 6.32 | 263,600 |
| 22 ene 2024 | 6.56 | 6.66 | 6.29 | 6.57 | 6.57 | 364,100 |
| 19 ene 2024 | 6.39 | 6.58 | 6.04 | 6.57 | 6.57 | 408,800 |
| 18 ene 2024 | 6.45 | 6.50 | 6.11 | 6.17 | 6.17 | 396,000 |
| 17 ene 2024 | 6.55 | 6.70 | 6.32 | 6.51 | 6.51 | 339,600 |
| 16 ene 2024 | 6.54 | 6.76 | 6.30 | 6.74 | 6.74 | 700,800 |
| 15 ene 2024 | 6.50 | 6.68 | 6.31 | 6.58 | 6.58 | 676,500 |
| 12 ene 2024 | 5.74 | 6.39 | 5.72 | 6.11 | 6.11 | 690,400 |
| 11 ene 2024 | 5.65 | 5.85 | 5.60 | 5.77 | 5.77 | 189,100 |
| *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.