U.S. markets open in 6 hours 36 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,790.00 +39.25 (+0.20%) E-mini Russell 2000 Index Futur
2,057.80 +5.00 (+0.24%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.20 -7.20 (-0.31%)
EQB Inc. (EQB.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 88.19 | 90.77 | 87.93 | 90.72 | 90.72 | 78,300 |
| 21 jun 2024 | 89.00 | 89.24 | 87.16 | 88.02 | 88.02 | 119,100 |
| 20 jun 2024 | 90.95 | 91.50 | 89.01 | 89.02 | 89.02 | 73,500 |
| 19 jun 2024 | 90.36 | 91.40 | 90.20 | 91.00 | 91.00 | 23,500 |
| 18 jun 2024 | 89.43 | 91.49 | 89.35 | 90.63 | 90.63 | 64,100 |
| 17 jun 2024 | 88.14 | 89.98 | 87.68 | 89.69 | 89.69 | 55,000 |
| 14 jun 2024 | 87.76 | 88.14 | 86.50 | 87.81 | 87.81 | 77,200 |
| 13 jun 2024 | 89.44 | 90.00 | 88.50 | 88.56 | 88.56 | 53,700 |
| 12 jun 2024 | 89.38 | 92.89 | 89.38 | 90.41 | 90.41 | 136,400 |
| 11 jun 2024 | 87.07 | 89.19 | 87.07 | 87.87 | 87.87 | 61,900 |
| 10 jun 2024 | 88.21 | 88.23 | 86.42 | 87.90 | 87.90 | 72,700 |
| 07 jun 2024 | 87.96 | 89.01 | 87.77 | 88.26 | 88.26 | 47,100 |
| 06 jun 2024 | 88.57 | 88.57 | 87.57 | 88.39 | 88.39 | 46,700 |
| 05 jun 2024 | 87.96 | 89.23 | 87.72 | 88.56 | 88.56 | 83,500 |
| 04 jun 2024 | 88.74 | 88.75 | 86.82 | 87.15 | 87.15 | 41,800 |
| 03 jun 2024 | 88.49 | 90.24 | 88.48 | 89.25 | 89.25 | 83,800 |
| 31 may 2024 | 89.50 | 90.25 | 86.20 | 87.62 | 87.62 | 101,500 |
| 30 may 2024 | 82.99 | 89.51 | 82.80 | 89.49 | 89.49 | 246,300 |
| 29 may 2024 | 80.42 | 80.42 | 78.24 | 78.83 | 78.83 | 113,400 |
| 28 may 2024 | 83.34 | 83.50 | 80.60 | 80.66 | 80.66 | 63,300 |
| 27 may 2024 | 83.87 | 83.87 | 82.83 | 83.54 | 83.54 | 15,400 |
| 24 may 2024 | 82.23 | 83.88 | 82.23 | 83.81 | 83.81 | 53,000 |
| 23 may 2024 | 82.30 | 82.50 | 81.75 | 82.05 | 82.05 | 78,300 |
| 22 may 2024 | 82.68 | 83.09 | 81.90 | 82.12 | 82.12 | 61,300 |
| 21 may 2024 | 83.50 | 83.50 | 81.63 | 82.83 | 82.83 | 115,900 |
| 17 may 2024 | 85.25 | 85.25 | 83.35 | 83.70 | 83.70 | 63,500 |
| 16 may 2024 | 84.70 | 85.52 | 84.44 | 85.25 | 85.25 | 18,400 |
| 15 may 2024 | 83.89 | 85.25 | 83.89 | 84.67 | 84.67 | 24,500 |
| 14 may 2024 | 84.53 | 84.69 | 83.50 | 83.70 | 83.70 | 38,400 |
| 13 may 2024 | 85.07 | 85.34 | 83.85 | 84.15 | 84.15 | 39,500 |
| 10 may 2024 | 84.75 | 85.90 | 84.70 | 85.00 | 85.00 | 47,900 |
| 09 may 2024 | 86.81 | 87.00 | 83.78 | 84.53 | 84.53 | 79,200 |
| 08 may 2024 | 86.36 | 87.89 | 86.36 | 86.83 | 86.83 | 36,700 |
| 07 may 2024 | 86.38 | 87.48 | 86.38 | 86.96 | 86.96 | 20,000 |
| 06 may 2024 | 86.08 | 86.86 | 85.81 | 86.43 | 86.43 | 30,200 |
| 03 may 2024 | 85.20 | 86.52 | 85.20 | 85.92 | 85.92 | 44,600 |
| 02 may 2024 | 84.83 | 85.22 | 83.99 | 84.70 | 84.70 | 23,700 |
| 01 may 2024 | 83.30 | 85.34 | 82.64 | 84.82 | 84.82 | 58,800 |
| 30 abr 2024 | 85.00 | 86.00 | 83.00 | 83.11 | 83.11 | 68,600 |
| 29 abr 2024 | 87.77 | 87.95 | 85.07 | 85.86 | 85.86 | 67,000 |
| 26 abr 2024 | 88.85 | 89.25 | 87.35 | 87.42 | 87.42 | 33,000 |
| 25 abr 2024 | 87.76 | 89.00 | 86.88 | 88.80 | 88.80 | 39,400 |
| 24 abr 2024 | 88.64 | 89.63 | 87.95 | 89.00 | 89.00 | 36,200 |
| 23 abr 2024 | 87.19 | 89.01 | 86.76 | 88.41 | 88.41 | 95,300 |
| 22 abr 2024 | 86.32 | 86.84 | 85.78 | 86.50 | 86.50 | 31,400 |
| 19 abr 2024 | 84.83 | 86.06 | 84.50 | 86.03 | 86.03 | 102,100 |
| 18 abr 2024 | 84.31 | 84.90 | 83.70 | 84.73 | 84.73 | 29,500 |
| 17 abr 2024 | 84.92 | 85.55 | 83.98 | 84.28 | 84.28 | 29,200 |
| 16 abr 2024 | 83.83 | 85.26 | 83.45 | 84.49 | 84.49 | 38,000 |
| 15 abr 2024 | 85.50 | 86.48 | 83.93 | 83.98 | 83.98 | 46,000 |
| 12 abr 2024 | 86.67 | 87.35 | 85.54 | 85.56 | 85.56 | 47,000 |
| 11 abr 2024 | 87.80 | 88.00 | 86.50 | 86.69 | 86.69 | 30,700 |
| 10 abr 2024 | 90.34 | 90.34 | 87.42 | 87.52 | 87.52 | 55,400 |
| 09 abr 2024 | 88.89 | 91.75 | 88.89 | 91.40 | 91.40 | 59,000 |
| 08 abr 2024 | 88.86 | 89.09 | 87.75 | 88.90 | 88.90 | 46,100 |
| 05 abr 2024 | 86.37 | 89.59 | 86.18 | 88.86 | 88.86 | 57,100 |
| 04 abr 2024 | 86.65 | 88.28 | 86.52 | 86.61 | 86.61 | 54,700 |
| 03 abr 2024 | 86.12 | 87.85 | 86.12 | 86.57 | 86.57 | 47,700 |
| 02 abr 2024 | 85.17 | 86.82 | 84.96 | 85.53 | 85.53 | 53,700 |
| 01 abr 2024 | 85.99 | 85.99 | 83.85 | 85.37 | 85.37 | 80,600 |
| 28 mar 2024 | 84.73 | 85.22 | 84.54 | 84.95 | 84.95 | 42,600 |
| 27 mar 2024 | 82.43 | 85.02 | 82.43 | 84.96 | 84.96 | 66,000 |
| 26 mar 2024 | 82.97 | 83.10 | 82.06 | 82.41 | 82.41 | 60,000 |
| 25 mar 2024 | 83.38 | 84.30 | 82.88 | 82.96 | 82.96 | 37,800 |
| 22 mar 2024 | 84.19 | 84.58 | 83.27 | 83.46 | 83.46 | 53,200 |
| 21 mar 2024 | 83.84 | 85.05 | 83.52 | 84.47 | 84.47 | 57,900 |
| 20 mar 2024 | 81.97 | 83.17 | 81.97 | 83.15 | 83.15 | 33,500 |
| 19 mar 2024 | 81.73 | 83.10 | 81.73 | 82.62 | 82.62 | 27,900 |
| 18 mar 2024 | 80.58 | 82.73 | 80.42 | 82.06 | 82.06 | 74,500 |
| 15 mar 2024 | 79.91 | 81.13 | 79.91 | 80.62 | 80.62 | 90,300 |
| 14 mar 2024 | 82.03 | 82.04 | 80.26 | 80.64 | 80.64 | 67,900 |
| 13 mar 2024 | 82.95 | 83.68 | 81.92 | 82.04 | 82.04 | 66,600 |
| 12 mar 2024 | 84.11 | 84.18 | 82.60 | 82.96 | 82.96 | 90,300 |
| 11 mar 2024 | 83.78 | 84.79 | 83.78 | 84.79 | 84.79 | 40,800 |
| 08 mar 2024 | 84.19 | 85.20 | 84.00 | 84.10 | 84.10 | 39,300 |
| 07 mar 2024 | 84.77 | 84.77 | 83.56 | 84.58 | 84.58 | 42,400 |
| 06 mar 2024 | 84.26 | 85.79 | 83.88 | 84.00 | 84.00 | 70,100 |
| 05 mar 2024 | 86.25 | 86.50 | 83.52 | 84.52 | 84.52 | 226,300 |
| 04 mar 2024 | 84.90 | 87.16 | 84.32 | 86.18 | 86.18 | 113,200 |
| 01 mar 2024 | 85.65 | 86.01 | 83.86 | 85.07 | 85.07 | 156,700 |
| 29 feb 2024 | 87.75 | 90.40 | 83.88 | 86.18 | 86.18 | 447,500 |
| 28 feb 2024 | 96.74 | 97.64 | 94.39 | 94.88 | 94.88 | 64,600 |
| 27 feb 2024 | 94.86 | 96.82 | 93.99 | 96.78 | 96.78 | 72,800 |
| 26 feb 2024 | 95.36 | 96.36 | 94.02 | 94.29 | 94.29 | 72,600 |
| 23 feb 2024 | 91.95 | 95.27 | 91.60 | 95.00 | 95.00 | 56,600 |
| 22 feb 2024 | 90.97 | 92.75 | 90.87 | 91.94 | 91.94 | 44,600 |
| 21 feb 2024 | 90.85 | 90.85 | 89.41 | 89.82 | 89.82 | 42,400 |
| 20 feb 2024 | 89.44 | 92.60 | 89.44 | 90.85 | 90.85 | 51,000 |
| 16 feb 2024 | 89.51 | 89.89 | 88.00 | 88.75 | 88.75 | 83,000 |
| 15 feb 2024 | 89.67 | 91.16 | 89.67 | 90.10 | 90.10 | 39,500 |
| 14 feb 2024 | 89.99 | 90.62 | 89.17 | 90.51 | 90.51 | 31,600 |
| 13 feb 2024 | 90.48 | 90.67 | 87.77 | 88.41 | 88.41 | 61,500 |
| 12 feb 2024 | 91.60 | 91.79 | 90.92 | 91.18 | 91.18 | 28,400 |
| 09 feb 2024 | 91.57 | 92.13 | 88.36 | 90.76 | 90.76 | 62,800 |
| 08 feb 2024 | 92.61 | 92.91 | 91.87 | 91.87 | 91.87 | 46,700 |
| 07 feb 2024 | 92.66 | 93.19 | 92.04 | 93.11 | 93.11 | 31,000 |
| 06 feb 2024 | 92.59 | 93.97 | 92.31 | 92.80 | 92.80 | 35,600 |
| 05 feb 2024 | 93.11 | 93.65 | 92.28 | 92.41 | 92.41 | 39,000 |
| 02 feb 2024 | 93.35 | 93.40 | 92.51 | 93.13 | 93.13 | 34,900 |
| 01 feb 2024 | 92.33 | 93.73 | 92.02 | 93.45 | 93.45 | 49,200 |
| *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.