U.S. markets closed

Draganfly Inc. (DPRO.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
0.2750-0.0300 (-9.84%)
Al cierre: 03:54PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.31000.32000.27000.27500.2750173,007
02 may 20240.35000.35000.30000.30500.305056,187
01 may 20240.35000.35000.32500.32500.325025,570
30 abr 20240.35500.40000.34500.34500.3450212,053
29 abr 20240.34500.38000.34500.35500.355067,300
26 abr 20240.35000.38500.35000.35500.355046,300
25 abr 20240.38000.38000.36500.36500.3650189,300
24 abr 20240.39000.39000.36500.37000.370026,541
23 abr 20240.35000.42500.35000.39000.3900346,768
22 abr 20240.33500.40000.32500.40000.4000417,831
19 abr 20240.32000.34000.32000.32000.320024,530
18 abr 20240.37000.37000.33000.33500.335084,230
17 abr 20240.33000.36500.32000.36000.3600137,765
16 abr 20240.32500.32500.32500.32500.32503,020
15 abr 20240.34000.35000.27500.33000.330088,063
12 abr 20240.34000.34000.33000.33000.330015,840
11 abr 20240.31000.34500.31000.34000.340046,739
10 abr 20240.31500.32500.30000.32000.320037,600
09 abr 20240.30500.32500.30500.32500.325039,186
08 abr 20240.30000.30500.30000.30000.300038,129
05 abr 20240.33500.33500.30000.30000.3000143,700
04 abr 20240.34500.35500.33000.33000.3300105,910
03 abr 20240.29500.35000.29500.34000.3400104,403
02 abr 20240.33000.33000.29000.31000.310063,544
01 abr 20240.26500.33000.26000.32000.3200161,850
28 mar 20240.25000.26000.23500.25500.2550190,083
27 mar 20240.23500.25500.23500.25000.250076,784
26 mar 20240.24000.24500.23500.23500.235088,501
25 mar 20240.23000.24500.23000.23500.235048,870
22 mar 20240.25000.25000.23000.23500.235011,664
21 mar 20240.23500.24500.23500.23500.235025,989
20 mar 20240.24500.25500.23000.23000.230076,250
19 mar 20240.24000.24500.22500.24000.240030,300
18 mar 20240.23000.24500.20000.23500.2350204,567
15 mar 20240.24000.24500.22500.23500.235041,901
14 mar 20240.24500.24500.23000.23000.230049,151
13 mar 20240.24000.26000.22500.23500.2350109,075
12 mar 20240.24000.24000.22500.22500.225084,700
11 mar 20240.22000.23500.22000.23000.230011,300
08 mar 20240.23000.23500.23000.23000.230026,600
07 mar 20240.22000.22000.22000.22000.220011,602
06 mar 20240.23500.23500.22000.23000.230055,060
05 mar 20240.23000.23500.23000.23500.235013,780
04 mar 20240.22500.24000.21500.21500.2150142,469
01 mar 20240.29000.29000.22000.22500.2250572,426
29 feb 20240.23000.29500.22000.28500.2850366,420
28 feb 20240.22500.23000.21000.22000.220079,805
27 feb 20240.24000.24000.21000.23000.2300149,647
26 feb 20240.20500.23000.19000.22000.2200248,043
23 feb 20240.24000.24000.18500.20000.2000950,111
22 feb 20240.38000.38000.22500.23500.23502,246,788
21 feb 20240.52000.53000.48000.51000.510027,497
20 feb 20240.59000.59000.50000.57000.570030,834
16 feb 20240.64000.64000.50000.57000.570059,114
15 feb 20240.61000.62000.61000.62000.620010,800
14 feb 20240.56000.62000.56000.60000.600016,370
13 feb 20240.60000.60000.56000.58000.580022,195
12 feb 20240.54000.64000.54000.60000.600060,623
09 feb 20240.48500.54000.48500.54000.540050,343
08 feb 20240.45500.49500.45500.49500.49509,168
07 feb 20240.48000.50000.48000.48000.480011,391
06 feb 20240.45000.51000.45000.49000.49005,170
05 feb 20240.49000.50000.45500.50000.500044,350
02 feb 20240.49000.55000.47500.49000.490067,490
01 feb 20240.47000.49000.47000.49000.490094,340
31 ene 20240.52000.52000.47500.47500.475028,349
30 ene 20240.52000.52000.50000.51000.51005,575
29 ene 20240.48000.52000.48000.51000.510035,770
26 ene 20240.54000.54000.47500.48000.480018,725
25 ene 20240.51000.52000.47000.50000.500016,003
24 ene 20240.54000.54000.47000.47000.470016,065
23 ene 20240.48000.52000.48000.51000.510017,901
22 ene 20240.55000.55000.46500.48000.480085,126
19 ene 20240.55000.55000.52000.53000.530025,000
18 ene 20240.54000.54000.50000.50000.500023,090
17 ene 20240.54000.54000.54000.54000.5400-
16 ene 20240.55000.57000.54000.54000.540024,573
15 ene 20240.53000.54000.50000.54000.540016,600
12 ene 20240.51000.54000.51000.52000.520015,695
11 ene 20240.53000.53000.52000.52000.520032,791
10 ene 20240.58000.58000.52000.53000.530083,974
09 ene 20240.56000.58000.56000.58000.58004,405
08 ene 20240.62000.62000.55000.56000.560060,638
05 ene 20240.64000.64000.60000.60000.600028,550
04 ene 20240.62000.62000.60000.61000.61004,800
03 ene 20240.66000.69000.62000.62000.620038,622
02 ene 20240.64000.66000.62000.66000.660029,898
29 dic 20230.61000.64000.60000.64000.640031,931
28 dic 20230.60000.62000.58000.60000.600031,553
27 dic 20230.65000.66000.59000.60000.600035,560
22 dic 20230.62000.65000.60000.65000.650048,815
21 dic 20230.57000.65000.57000.61000.610019,212
20 dic 20230.65000.65000.58000.61000.610034,180
19 dic 20230.68000.69000.65000.66000.660071,913
18 dic 20230.72000.74000.68000.68000.680099,501
15 dic 20230.75000.77000.74000.74000.740016,653
14 dic 20230.71000.77000.71000.75000.750032,834
13 dic 20230.74000.75000.71000.74000.740017,600
12 dic 20230.81000.81000.72000.73000.730026,300
11 dic 20230.73000.81000.71000.76000.760081,521
*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...