Dream Office Real Estate Investment Trust (D-UN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 18.30 | 18.44 | 18.10 | 18.28 | 18.28 | 18,950 |
| 14 may 2024 | 18.25 | 18.55 | 18.25 | 18.31 | 18.31 | 61,000 |
| 13 may 2024 | 18.50 | 18.59 | 17.92 | 18.31 | 18.31 | 37,000 |
| 10 may 2024 | 18.26 | 18.69 | 18.05 | 18.42 | 18.42 | 63,200 |
| 09 may 2024 | 18.15 | 18.62 | 18.15 | 18.42 | 18.42 | 28,400 |
| 08 may 2024 | 18.66 | 18.66 | 18.13 | 18.15 | 18.15 | 21,500 |
| 07 may 2024 | 18.95 | 19.00 | 18.66 | 18.66 | 18.66 | 12,000 |
| 06 may 2024 | 18.63 | 19.14 | 18.63 | 19.02 | 19.02 | 13,300 |
| 03 may 2024 | 18.88 | 19.31 | 18.75 | 19.02 | 19.02 | 47,300 |
| 02 may 2024 | 18.54 | 18.87 | 18.30 | 18.76 | 18.76 | 16,400 |
| 01 may 2024 | 18.90 | 18.93 | 18.33 | 18.63 | 18.63 | 41,400 |
| 30 abr 2024 | 19.00 | 19.02 | 18.81 | 18.90 | 18.90 | 71,000 |
| 29 abr 2024 | 19.25 | 19.37 | 18.90 | 19.15 | 19.15 | 117,000 |
| 29 abr 2024 | 0.083 Dividendo | |||||
| 26 abr 2024 | 19.22 | 19.41 | 19.00 | 19.11 | 19.03 | 27,900 |
| 25 abr 2024 | 19.23 | 19.38 | 19.06 | 19.19 | 19.11 | 28,400 |
| 24 abr 2024 | 19.20 | 19.58 | 19.20 | 19.47 | 19.39 | 27,400 |
| 23 abr 2024 | 18.92 | 19.90 | 18.92 | 19.30 | 19.22 | 25,500 |
| 22 abr 2024 | 18.72 | 19.62 | 18.72 | 19.02 | 18.94 | 33,400 |
| 19 abr 2024 | 17.76 | 19.05 | 17.76 | 18.97 | 18.89 | 137,000 |
| 18 abr 2024 | 17.48 | 18.54 | 17.47 | 17.94 | 17.86 | 46,700 |
| 17 abr 2024 | 17.82 | 17.82 | 17.11 | 17.41 | 17.33 | 64,500 |
| 16 abr 2024 | 18.22 | 18.22 | 17.42 | 17.45 | 17.37 | 78,600 |
| 15 abr 2024 | 19.61 | 19.65 | 18.06 | 18.07 | 17.99 | 75,000 |
| 12 abr 2024 | 21.48 | 21.50 | 19.90 | 20.07 | 19.98 | 30,800 |
| 11 abr 2024 | 22.21 | 22.40 | 21.35 | 21.45 | 21.36 | 100,900 |
| 10 abr 2024 | 20.74 | 22.14 | 19.34 | 22.14 | 22.04 | 190,500 |
| 09 abr 2024 | 19.35 | 21.59 | 19.35 | 21.17 | 21.08 | 127,400 |
| 08 abr 2024 | 19.06 | 19.74 | 18.61 | 19.54 | 19.46 | 76,600 |
| 05 abr 2024 | 17.33 | 19.39 | 17.15 | 19.28 | 19.20 | 259,200 |
| 04 abr 2024 | 16.46 | 17.36 | 16.46 | 17.01 | 16.94 | 56,500 |
| 03 abr 2024 | 16.24 | 16.63 | 16.24 | 16.63 | 16.56 | 242,400 |
| 02 abr 2024 | 16.16 | 16.42 | 16.10 | 16.18 | 16.11 | 58,400 |
| 01 abr 2024 | 16.21 | 16.23 | 15.88 | 16.20 | 16.13 | 45,900 |
| 28 mar 2024 | 16.20 | 16.25 | 16.11 | 16.25 | 16.18 | 80,200 |
| 27 mar 2024 | 16.00 | 16.47 | 16.00 | 16.15 | 16.08 | 231,400 |
| 27 mar 2024 | 0.083 Dividendo | |||||
| 26 mar 2024 | 16.00 | 16.08 | 15.83 | 16.00 | 15.85 | 48,000 |
| 25 mar 2024 | 15.70 | 16.00 | 15.70 | 15.82 | 15.67 | 24,800 |
| 22 mar 2024 | 15.90 | 16.00 | 15.78 | 15.80 | 15.65 | 51,100 |
| 21 mar 2024 | 15.84 | 16.00 | 15.80 | 15.88 | 15.73 | 19,800 |
| 20 mar 2024 | 15.31 | 16.16 | 15.31 | 15.75 | 15.60 | 44,400 |
| 19 mar 2024 | 15.90 | 15.91 | 15.35 | 15.35 | 15.20 | 31,100 |
| 18 mar 2024 | 16.11 | 16.11 | 15.85 | 15.90 | 15.75 | 88,600 |
| 15 mar 2024 | 15.91 | 16.21 | 15.73 | 16.11 | 15.96 | 175,900 |
| 14 mar 2024 | 15.87 | 15.88 | 15.64 | 15.88 | 15.73 | 38,100 |
| 13 mar 2024 | 15.90 | 15.90 | 15.64 | 15.87 | 15.72 | 36,700 |
| 12 mar 2024 | 15.61 | 15.91 | 15.20 | 15.86 | 15.71 | 40,800 |
| 11 mar 2024 | 15.21 | 15.51 | 15.21 | 15.50 | 15.35 | 50,800 |
| 08 mar 2024 | 15.44 | 15.62 | 15.15 | 15.40 | 15.25 | 199,800 |
| 07 mar 2024 | 15.39 | 15.52 | 15.31 | 15.40 | 15.25 | 40,400 |
| 06 mar 2024 | 15.37 | 15.41 | 15.11 | 15.30 | 15.15 | 65,200 |
| 05 mar 2024 | 15.32 | 15.50 | 15.17 | 15.34 | 15.19 | 47,000 |
| 04 mar 2024 | 15.74 | 15.74 | 15.20 | 15.52 | 15.37 | 45,300 |
| 01 mar 2024 | 15.00 | 16.02 | 14.90 | 15.73 | 15.58 | 80,200 |
| 29 feb 2024 | 15.62 | 15.74 | 15.00 | 15.00 | 14.86 | 75,800 |
| 28 feb 2024 | 16.25 | 16.25 | 15.68 | 15.75 | 15.60 | 54,400 |
| 28 feb 2024 | 0.083 Dividendo | |||||
| 27 feb 2024 | 16.50 | 16.50 | 16.01 | 16.30 | 16.06 | 59,700 |
| 27 feb 2024 | 1:2 División de acciones | |||||
| 26 feb 2024 | 16.48 | 16.48 | 15.98 | 16.28 | 16.04 | 56,700 |
| 23 feb 2024 | 16.00 | 16.40 | 16.00 | 16.28 | 16.04 | 36,300 |
| 22 feb 2024 | 16.60 | 16.60 | 15.88 | 16.12 | 15.89 | 79,100 |
| 21 feb 2024 | 16.92 | 17.08 | 16.38 | 16.54 | 16.30 | 35,900 |
| 20 feb 2024 | 16.00 | 17.02 | 16.00 | 16.92 | 16.67 | 115,050 |
| 16 feb 2024 | 15.52 | 16.44 | 15.28 | 16.04 | 15.81 | 359,200 |
| 15 feb 2024 | 18.18 | 18.58 | 18.08 | 18.20 | 17.94 | 74,550 |
| 14 feb 2024 | 17.72 | 18.14 | 17.62 | 17.90 | 17.64 | 48,200 |
| 13 feb 2024 | 20.04 | 20.04 | 17.54 | 17.70 | 17.44 | 195,300 |
| 12 feb 2024 | 20.52 | 20.60 | 20.22 | 20.28 | 19.98 | 19,800 |
| 09 feb 2024 | 20.22 | 20.56 | 20.06 | 20.44 | 20.14 | 20,300 |
| 08 feb 2024 | 19.82 | 20.58 | 19.82 | 20.38 | 20.08 | 17,450 |
| 07 feb 2024 | 19.98 | 20.14 | 19.78 | 19.94 | 19.65 | 46,750 |
| 06 feb 2024 | 19.98 | 20.30 | 19.90 | 20.00 | 19.71 | 22,900 |
| 05 feb 2024 | 20.46 | 20.48 | 20.00 | 20.08 | 19.79 | 46,450 |
| 02 feb 2024 | 20.64 | 21.02 | 20.42 | 20.46 | 20.16 | 43,450 |
| 01 feb 2024 | 21.62 | 21.68 | 20.40 | 20.74 | 20.44 | 97,450 |
| 31 ene 2024 | 22.02 | 22.04 | 21.68 | 21.68 | 21.36 | 37,600 |
| 30 ene 2024 | 22.18 | 22.18 | 21.84 | 22.10 | 21.78 | 10,300 |
| 30 ene 2024 | 0.166 Dividendo | |||||
| 29 ene 2024 | 22.14 | 22.20 | 21.68 | 22.16 | 21.67 | 38,750 |
| 26 ene 2024 | 22.00 | 22.20 | 21.84 | 22.14 | 21.65 | 20,800 |
| 25 ene 2024 | 22.18 | 22.18 | 21.68 | 22.06 | 21.58 | 23,900 |
| 24 ene 2024 | 22.30 | 22.30 | 21.76 | 21.92 | 21.44 | 33,200 |
| 23 ene 2024 | 22.20 | 22.30 | 21.86 | 22.30 | 21.81 | 26,600 |
| 22 ene 2024 | 22.18 | 22.40 | 21.96 | 22.16 | 21.67 | 29,550 |
| 19 ene 2024 | 21.68 | 22.12 | 21.42 | 21.98 | 21.50 | 28,750 |
| 18 ene 2024 | 21.98 | 22.16 | 21.66 | 21.70 | 21.22 | 32,600 |
| 17 ene 2024 | 22.64 | 22.64 | 21.96 | 22.04 | 21.56 | 43,700 |
| 16 ene 2024 | 23.14 | 23.18 | 22.34 | 22.50 | 22.01 | 34,850 |
| 15 ene 2024 | 22.50 | 23.34 | 22.12 | 23.02 | 22.52 | 47,700 |
| 12 ene 2024 | 21.96 | 22.36 | 21.68 | 22.34 | 21.85 | 26,700 |
| 11 ene 2024 | 21.90 | 21.90 | 21.24 | 21.84 | 21.36 | 27,550 |
| 10 ene 2024 | 21.70 | 21.76 | 21.34 | 21.72 | 21.24 | 46,950 |
| 09 ene 2024 | 21.86 | 21.86 | 21.46 | 21.76 | 21.28 | 56,150 |
| 08 ene 2024 | 21.10 | 21.88 | 21.10 | 21.78 | 21.30 | 24,700 |
| 05 ene 2024 | 21.32 | 21.50 | 21.08 | 21.38 | 20.91 | 40,750 |
| 04 ene 2024 | 21.08 | 21.42 | 20.90 | 21.20 | 20.74 | 36,900 |
| 03 ene 2024 | 20.84 | 20.94 | 20.34 | 20.94 | 20.48 | 35,700 |
| 02 ene 2024 | 20.94 | 21.04 | 20.72 | 21.02 | 20.56 | 45,750 |
| *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.