CI Health Care Giants Covered Call ETF Unhedged Units (FHI-B.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 12:54PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 07 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 06 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 03 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 02 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 30 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 29 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 26 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 25 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 24 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 23 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1,800 |
| 22 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 18 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 17 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 100 |
| 16 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 15 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 12 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 11 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 10 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 100 |
| 09 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 125 |
| 05 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 04 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 abr 2024 | 12.88 | 12.88 | 12.84 | 12.84 | 12.84 | 10,100 |
| 02 abr 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | 200 |
| 01 abr 2024 | 13.08 | 13.11 | 13.08 | 13.11 | 13.11 | 200 |
| 28 mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5,000 |
| 27 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 25 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 900 |
| 22 mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 400 |
| 21 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 mar 2024 | 0.2054 Dividendo | |||||
| 20 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - |
| 19 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - |
| 18 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | 100 |
| 15 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 14 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 13 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 12 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | 400 |
| 11 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | - |
| 08 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | - |
| 07 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | 345 |
| 06 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 05 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 04 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 01 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | 100 |
| 29 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 28 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 27 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 26 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 23 feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | 100 |
| 22 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 21 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 20 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 16 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 15 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 14 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 13 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 12 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 09 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | 100 |
| 08 feb 2024 | 12.97 | 12.97 | 12.93 | 12.93 | 12.73 | 200 |
| 07 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | - |
| 06 feb 2024 | 12.98 | 12.99 | 12.98 | 12.99 | 12.79 | 200 |
| 05 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
| 02 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
| 01 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | 200 |
| 31 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.54 | 200 |
| 30 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | 100 |
| 29 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 26 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 25 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 24 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 135 |
| 23 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 22 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 19 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 18 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | 100 |
| 17 ene 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.53 | 100 |
| 16 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 15 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 12 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 11 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 10 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 09 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 08 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 05 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 04 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 03 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 02 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 29 dic 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | 100 |
| 28 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | - |
| 27 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | - |
| 22 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | - |
| 21 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | - |
| 20 dic 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | 2,335 |
| 20 dic 2023 | 0.2121 Dividendo | |||||
| 19 dic 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 11.98 | 100 |
| 18 dic 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.05 | - |
| *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.