U.S. markets close in 5 hours 38 minutes

Filo Corp. (FIL.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
25.42-0.04 (-0.16%)
A partir del 10:21AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202425.4125.7925.3225.4225.4218,603
27 may 202425.1026.0925.1025.4625.46117,700
24 may 202425.6625.9324.7824.9924.99264,700
23 may 202425.9326.1525.3825.4525.45146,400
22 may 202426.0126.5125.6325.7925.79577,600
21 may 202426.3426.9226.2826.7826.78238,800
17 may 202426.0026.8825.9826.6626.66377,300
16 may 202425.0525.8025.0525.6225.62177,300
15 may 202425.5025.5324.8525.4525.45132,500
14 may 202424.9925.6324.6525.3125.31171,400
13 may 202424.8724.8724.0824.6324.63124,800
10 may 202425.0025.4424.6824.6924.69207,600
09 may 202425.2326.2024.6724.8824.88248,900
08 may 202425.7325.9025.1425.2325.23243,600
07 may 202425.5626.0825.5126.0026.00200,500
06 may 202425.0025.4324.9225.4325.43197,400
03 may 202425.1325.4924.1324.8324.83135,700
02 may 202424.4024.7923.8824.4324.43187,300
01 may 202424.4224.9023.9224.4924.49183,700
30 abr 202425.1725.1724.2524.6724.67832,300
29 abr 202425.5025.5524.9725.5025.50203,300
26 abr 202424.4425.5524.0325.4725.47352,200
25 abr 202424.2324.3323.3324.2324.23292,800
24 abr 202424.4924.7224.1824.2324.23124,100
23 abr 202424.4125.2024.2224.4824.48171,300
22 abr 202424.7024.8324.2624.6924.69166,900
19 abr 202424.4425.1924.4424.9124.91201,800
18 abr 202423.8624.7923.8524.4124.41226,000
17 abr 202423.4124.0523.3623.7523.75165,900
16 abr 202423.5723.6723.2223.2723.27207,300
15 abr 202424.8124.8123.5223.8523.85156,500
12 abr 202424.6025.1424.0024.2424.24173,100
11 abr 202424.5024.6123.9024.1324.13203,800
10 abr 202423.8025.1523.8024.3324.33203,200
09 abr 202424.1524.7624.1324.2924.29354,100
08 abr 202425.0025.0223.9823.9823.98313,300
05 abr 202424.6425.0024.2524.9724.97156,000
04 abr 202424.6025.2124.3524.4124.41266,400
03 abr 202424.1024.6023.9324.5224.52288,600
02 abr 202424.1324.1323.9024.1024.10220,800
01 abr 202423.7524.1323.5724.1324.13377,800
28 mar 202422.9023.9122.8523.6523.65315,100
27 mar 202421.8822.8121.8822.7922.79176,200
26 mar 202422.4422.6021.8621.9021.90197,400
25 mar 202422.8523.0022.3222.3622.36156,200
22 mar 202423.0023.3022.7222.8522.85275,200
21 mar 202424.0724.1922.9823.1723.17395,700
20 mar 202423.2024.0523.2023.7523.75116,900
19 mar 202423.6923.8323.2423.3323.33177,000
18 mar 202424.1424.3323.7623.9023.90632,800
15 mar 202423.7024.4123.5124.0924.09522,100
14 mar 202423.4923.7023.2423.6523.65189,500
13 mar 202423.2024.1623.2023.4523.45323,300
12 mar 202422.9523.1622.8022.9522.95177,300
11 mar 202422.8023.2022.7022.9522.95171,500
08 mar 202423.1523.4322.7122.9822.98149,800
07 mar 202422.9823.3722.7022.8622.86152,100
06 mar 202422.0822.9322.0822.8722.87176,700
05 mar 202422.7322.7321.8221.8921.89140,200
04 mar 202422.5022.8322.3022.6722.67201,400
01 mar 202422.0922.6021.9222.3622.36551,400
29 feb 202422.0422.4121.4921.9321.93419,400
28 feb 202421.5421.8421.2121.7321.73128,600
27 feb 202421.4121.5521.1321.5021.50116,600
26 feb 202421.4421.4620.9521.2721.2788,100
23 feb 202420.6621.8120.6621.6521.65171,400
22 feb 202421.4321.5920.5820.8720.8795,800
21 feb 202421.3521.3920.8321.3121.3189,700
20 feb 202421.1621.4820.9421.4221.42197,500
16 feb 202420.4821.3120.4621.2221.2298,400
15 feb 202420.3720.8620.0420.4820.48151,400
14 feb 202419.5220.3219.5220.0320.03187,000
13 feb 202420.2920.4619.4019.6419.64154,500
12 feb 202420.2020.5019.9820.2820.2896,700
09 feb 202420.3920.3919.9020.1920.19108,600
08 feb 202420.3520.5020.0420.2120.21185,700
07 feb 202420.3720.7820.3120.4520.45118,900
06 feb 202420.4620.8720.4120.5820.5879,100
05 feb 202420.2820.8420.1020.5820.58126,900
02 feb 202420.7921.0820.4220.4820.48124,400
01 feb 202420.6820.9520.3520.7620.76133,600
31 ene 202421.3021.6920.6520.6720.67175,100
30 ene 202420.2321.6320.2021.2921.29546,500
29 ene 202421.5821.7419.5219.5219.521,708,500
26 ene 202421.3621.9521.0221.5821.58229,800
25 ene 202421.7021.7020.9921.2521.2582,800
24 ene 202421.5321.8821.4921.6221.62214,900
23 ene 202420.7221.3620.7220.9220.92220,500
22 ene 202421.1221.4520.5520.6320.63152,300
19 ene 202421.2121.4020.5821.3821.38101,200
18 ene 202420.6921.3420.5821.2721.27141,800
17 ene 202421.2621.3220.6320.8020.80146,600
16 ene 202422.1522.1621.2521.6521.65141,200
15 ene 202423.0923.2922.0322.1722.17149,200
12 ene 202422.8123.9022.8123.7023.70428,500
11 ene 202422.3722.9521.8522.8222.82308,800
10 ene 202420.5122.4620.5122.2822.28303,900
09 ene 202420.9020.9020.3220.6020.60127,500
08 ene 202419.8821.0019.8220.9220.92109,900
05 ene 202419.8820.2019.7320.1020.10177,200
*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...