U.S. markets open in 42 minutes
F S&P 500
5,306.50 +11.00 (+0.21%) F Dow Jones
38,777.00 -14.00 (-0.04%) F Nasdaq
18,683.50 +92.50 (+0.50%) E-mini Russell 2000 Index Futur
2,099.00 +23.20 (+1.12%) Petróleo
76.95 -0.04 (-0.05%) Oro
2,353.30 +7.50 (+0.32%)
Desjardins RI Active Canadian Bond - Net-Zero Emissions Pathway ETF (DRCU.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 09:40AM 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 |
|---|---|---|---|---|---|---|
| 31 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
| 30 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 29 may 2024 | 17.98 | 17.98 | 17.97 | 17.97 | 17.97 | 3,200 |
| 28 may 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 18.03 | 4,700 |
| 27 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 24 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 may 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 300 |
| 23 may 2024 | 0.053 Dividendo | |||||
| 22 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.10 | 400 |
| 21 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.11 | - |
| 17 may 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.13 | 300 |
| 16 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | 1,100 |
| 15 may 2024 | 18.23 | 18.23 | 18.21 | 18.21 | 18.16 | 1,700 |
| 14 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.04 | 100 |
| 13 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | - |
| 10 may 2024 | 18.19 | 18.19 | 18.06 | 18.06 | 18.01 | 100 |
| 09 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.07 | - |
| 08 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.14 | - |
| 07 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.14 | 100 |
| 06 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.02 | - |
| 03 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | - |
| 02 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.94 | 1,000 |
| 01 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.89 | 300 |
| 30 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | - |
| 29 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 200 |
| 26 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.72 | - |
| 25 abr 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 17.72 | 1,400 |
| 24 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 900 |
| 23 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 100 |
| 22 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.79 | 200 |
| 22 abr 2024 | 0.032 Dividendo | |||||
| 19 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | 300 |
| 18 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | - |
| 17 abr 2024 | 17.99 | 17.99 | 17.96 | 17.96 | 17.88 | 200 |
| 16 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | 1,300 |
| 15 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.98 | - |
| 12 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | - |
| 11 abr 2024 | 18.16 | 18.16 | 17.98 | 17.98 | 17.90 | 100 |
| 10 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.07 | - |
| 09 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.07 | 100 |
| 08 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | 100 |
| 05 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.07 | - |
| 04 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | - |
| 03 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.00 | - |
| 02 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.97 | - |
| 01 abr 2024 | 18.19 | 18.19 | 18.05 | 18.05 | 17.97 | 15,700 |
| 28 mar 2024 | 18.26 | 18.27 | 18.26 | 18.27 | 18.18 | 1,200 |
| 27 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.13 | 100 |
| 26 mar 2024 | 18.18 | 18.21 | 18.16 | 18.16 | 18.07 | 300 |
| 25 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.12 | 11,000 |
| 22 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.07 | - |
| 21 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.09 | - |
| 20 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.08 | 100 |
| 20 mar 2024 | 0.049 Dividendo | |||||
| 19 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.07 | 400 |
| 18 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.03 | - |
| 15 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.04 | - |
| 14 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.14 | - |
| 13 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.18 | - |
| 12 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.23 | - |
| 11 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - |
| 08 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.22 | - |
| 07 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.22 | - |
| 06 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.22 | - |
| 05 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.25 | 300 |
| 04 mar 2024 | 18.24 | 18.27 | 18.23 | 18.27 | 18.14 | 11,500 |
| 01 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.09 | - |
| 29 feb 2024 | 18.22 | 18.23 | 18.22 | 18.23 | 18.10 | 2,300 |
| 28 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | 800 |
| 27 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | - |
| 26 feb 2024 | 18.25 | 18.25 | 18.18 | 18.18 | 18.05 | 500 |
| 23 feb 2024 | 18.27 | 18.27 | 18.24 | 18.24 | 18.11 | 500 |
| 22 feb 2024 | 18.17 | 18.17 | 18.16 | 18.17 | 18.04 | 500 |
| 21 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.11 | - |
| 21 feb 2024 | 0.044 Dividendo | |||||
| 20 feb 2024 | 18.23 | 18.26 | 18.23 | 18.24 | 18.06 | 500 |
| 16 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | 100 |
| 15 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | 500 |
| 14 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | 200 |
| 13 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.88 | 100 |
| 12 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | 100 |
| 09 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.95 | 300 |
| 08 feb 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 17.95 | 600 |
| 07 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| 06 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.97 | - |
| 05 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.09 | - |
| 02 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.26 | - |
| 01 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | 1,600 |
| 31 ene 2024 | 18.30 | 18.35 | 18.30 | 18.34 | 18.16 | 5,500 |
| 30 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.00 | - |
| 29 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.90 | - |
| 26 ene 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 17.93 | 21,500 |
| 25 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.94 | - |
| 24 ene 2024 | 18.16 | 18.22 | 18.12 | 18.12 | 17.94 | 3,100 |
| 23 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | - |
| 23 ene 2024 | 0.036 Dividendo | |||||
| 22 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - |
| 19 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.91 | 600 |
| 18 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.92 | 100 |
| 17 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.06 | - |
| *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.