goeasy Ltd. (GSY.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 182.65 | 184.24 | 180.85 | 181.60 | 181.60 | 22,989 |
| 02 may 2024 | 180.84 | 182.46 | 178.17 | 181.71 | 181.71 | 40,300 |
| 01 may 2024 | 175.00 | 180.65 | 173.50 | 178.72 | 178.72 | 50,300 |
| 30 abr 2024 | 180.28 | 180.55 | 175.83 | 176.04 | 176.04 | 68,400 |
| 29 abr 2024 | 178.17 | 180.51 | 178.17 | 180.50 | 180.50 | 37,500 |
| 26 abr 2024 | 177.00 | 179.23 | 176.80 | 176.90 | 176.90 | 36,900 |
| 25 abr 2024 | 172.93 | 176.39 | 172.00 | 176.00 | 176.00 | 21,000 |
| 24 abr 2024 | 174.04 | 176.33 | 173.66 | 174.93 | 174.93 | 23,300 |
| 23 abr 2024 | 172.45 | 176.80 | 172.45 | 175.09 | 175.09 | 31,900 |
| 22 abr 2024 | 171.34 | 175.81 | 170.00 | 175.32 | 175.32 | 55,000 |
| 19 abr 2024 | 171.00 | 173.50 | 170.02 | 173.43 | 173.43 | 87,800 |
| 18 abr 2024 | 173.51 | 175.00 | 170.50 | 171.99 | 171.99 | 34,100 |
| 17 abr 2024 | 168.88 | 176.27 | 168.88 | 173.81 | 173.81 | 94,300 |
| 16 abr 2024 | 164.39 | 165.55 | 163.00 | 163.55 | 163.55 | 28,300 |
| 15 abr 2024 | 171.28 | 172.88 | 163.89 | 165.27 | 165.27 | 30,600 |
| 12 abr 2024 | 174.66 | 175.05 | 168.50 | 170.00 | 170.00 | 35,300 |
| 11 abr 2024 | 172.47 | 176.51 | 170.00 | 176.25 | 176.25 | 37,100 |
| 10 abr 2024 | 167.78 | 173.54 | 167.32 | 172.28 | 172.28 | 42,700 |
| 09 abr 2024 | 169.00 | 171.69 | 165.97 | 171.29 | 171.29 | 39,200 |
| 08 abr 2024 | 162.98 | 169.13 | 161.74 | 169.00 | 169.00 | 55,100 |
| 05 abr 2024 | 159.07 | 162.02 | 158.29 | 161.90 | 161.90 | 14,900 |
| 04 abr 2024 | 159.80 | 162.74 | 158.50 | 159.06 | 159.06 | 49,600 |
| 03 abr 2024 | 157.20 | 159.56 | 156.43 | 158.74 | 158.74 | 24,600 |
| 02 abr 2024 | 156.12 | 157.19 | 153.31 | 157.19 | 157.19 | 43,500 |
| 01 abr 2024 | 157.57 | 159.50 | 157.03 | 157.52 | 157.52 | 18,600 |
| 28 mar 2024 | 159.22 | 161.00 | 157.93 | 159.39 | 159.39 | 25,500 |
| 27 mar 2024 | 158.19 | 160.55 | 157.00 | 160.55 | 160.55 | 27,100 |
| 27 mar 2024 | 1.17 Dividendo | |||||
| 26 mar 2024 | 159.89 | 161.07 | 157.94 | 157.98 | 156.81 | 47,400 |
| 25 mar 2024 | 164.82 | 165.07 | 158.92 | 160.24 | 159.05 | 56,000 |
| 22 mar 2024 | 166.27 | 168.88 | 164.51 | 164.77 | 163.55 | 51,100 |
| 21 mar 2024 | 165.98 | 169.50 | 165.98 | 166.12 | 164.89 | 14,000 |
| 20 mar 2024 | 162.00 | 167.51 | 162.00 | 167.16 | 165.92 | 25,700 |
| 19 mar 2024 | 161.36 | 163.85 | 160.01 | 163.27 | 162.06 | 25,100 |
| 18 mar 2024 | 163.02 | 163.51 | 161.54 | 162.50 | 161.30 | 16,900 |
| 15 mar 2024 | 160.80 | 162.51 | 160.28 | 161.74 | 160.54 | 18,900 |
| 14 mar 2024 | 162.30 | 162.30 | 159.45 | 160.16 | 158.97 | 30,800 |
| 13 mar 2024 | 164.15 | 164.75 | 161.96 | 162.29 | 161.09 | 17,400 |
| 12 mar 2024 | 160.37 | 164.99 | 160.00 | 164.98 | 163.76 | 27,200 |
| 11 mar 2024 | 161.99 | 162.56 | 159.24 | 160.09 | 158.90 | 22,100 |
| 08 mar 2024 | 161.32 | 165.00 | 161.00 | 161.47 | 160.27 | 26,500 |
| 07 mar 2024 | 164.77 | 165.00 | 162.15 | 162.24 | 161.04 | 25,200 |
| 06 mar 2024 | 164.63 | 166.95 | 162.54 | 164.15 | 162.93 | 21,500 |
| 05 mar 2024 | 168.93 | 169.23 | 162.01 | 163.52 | 162.31 | 52,700 |
| 04 mar 2024 | 169.42 | 171.13 | 167.89 | 168.25 | 167.00 | 23,600 |
| 01 mar 2024 | 166.49 | 169.67 | 166.49 | 169.67 | 168.41 | 27,000 |
| 29 feb 2024 | 168.06 | 168.06 | 165.75 | 166.49 | 165.26 | 34,400 |
| 28 feb 2024 | 168.00 | 169.99 | 165.70 | 165.77 | 164.54 | 35,500 |
| 27 feb 2024 | 166.84 | 169.45 | 166.78 | 169.25 | 168.00 | 26,000 |
| 26 feb 2024 | 164.14 | 168.00 | 164.14 | 166.97 | 165.73 | 23,400 |
| 23 feb 2024 | 162.66 | 165.22 | 161.86 | 164.35 | 163.13 | 40,400 |
| 22 feb 2024 | 162.00 | 163.82 | 161.00 | 162.11 | 160.91 | 56,900 |
| 21 feb 2024 | 172.33 | 172.33 | 160.60 | 160.85 | 159.66 | 100,800 |
| 20 feb 2024 | 176.11 | 176.11 | 171.49 | 172.48 | 171.20 | 50,100 |
| 16 feb 2024 | 177.79 | 177.79 | 173.02 | 177.00 | 175.69 | 81,600 |
| 15 feb 2024 | 169.68 | 180.10 | 169.68 | 179.23 | 177.90 | 139,100 |
| 14 feb 2024 | 157.21 | 170.03 | 157.21 | 169.80 | 168.54 | 122,100 |
| 13 feb 2024 | 160.00 | 160.64 | 155.00 | 157.21 | 156.05 | 39,200 |
| 12 feb 2024 | 159.20 | 163.00 | 155.12 | 162.56 | 161.36 | 45,000 |
| 09 feb 2024 | 154.00 | 159.25 | 153.79 | 159.22 | 158.04 | 37,500 |
| 08 feb 2024 | 155.21 | 155.80 | 153.80 | 153.99 | 152.85 | 22,700 |
| 07 feb 2024 | 154.38 | 154.51 | 151.80 | 154.24 | 153.10 | 37,400 |
| 06 feb 2024 | 155.63 | 156.04 | 153.60 | 153.86 | 152.72 | 26,600 |
| 05 feb 2024 | 155.98 | 155.98 | 154.15 | 155.17 | 154.02 | 22,300 |
| 02 feb 2024 | 152.79 | 157.46 | 150.31 | 155.99 | 154.83 | 46,000 |
| 01 feb 2024 | 153.00 | 154.67 | 150.21 | 151.77 | 150.65 | 39,300 |
| 31 ene 2024 | 154.28 | 155.04 | 151.95 | 153.12 | 151.99 | 79,900 |
| 30 ene 2024 | 152.51 | 155.47 | 150.06 | 154.30 | 153.16 | 41,700 |
| 29 ene 2024 | 160.00 | 160.10 | 152.45 | 153.76 | 152.62 | 100,100 |
| 26 ene 2024 | 160.93 | 162.52 | 158.47 | 161.64 | 160.44 | 42,200 |
| 25 ene 2024 | 159.51 | 161.68 | 154.51 | 160.12 | 158.93 | 66,800 |
| 24 ene 2024 | 165.53 | 168.00 | 158.95 | 158.98 | 157.80 | 46,500 |
| 23 ene 2024 | 167.98 | 168.79 | 166.21 | 166.29 | 165.06 | 26,700 |
| 22 ene 2024 | 165.43 | 168.00 | 165.20 | 167.26 | 166.02 | 37,500 |
| 19 ene 2024 | 162.97 | 167.26 | 161.06 | 166.76 | 165.52 | 55,400 |
| 18 ene 2024 | 162.99 | 163.61 | 161.00 | 162.26 | 161.06 | 25,600 |
| 17 ene 2024 | 161.64 | 162.84 | 160.37 | 162.01 | 160.81 | 29,000 |
| 16 ene 2024 | 161.56 | 164.00 | 160.20 | 163.70 | 162.49 | 30,100 |
| 15 ene 2024 | 161.13 | 162.45 | 159.24 | 162.45 | 161.25 | 20,000 |
| 12 ene 2024 | 160.01 | 161.52 | 158.94 | 161.14 | 159.95 | 32,300 |
| 11 ene 2024 | 160.48 | 161.10 | 157.28 | 160.31 | 159.12 | 22,800 |
| 10 ene 2024 | 160.00 | 161.30 | 158.00 | 160.63 | 159.44 | 26,300 |
| 09 ene 2024 | 157.23 | 160.00 | 157.23 | 159.45 | 158.27 | 20,000 |
| 08 ene 2024 | 157.25 | 159.84 | 157.25 | 158.69 | 157.51 | 19,800 |
| 05 ene 2024 | 155.02 | 157.07 | 155.02 | 156.54 | 155.38 | 36,400 |
| 04 ene 2024 | 152.60 | 155.33 | 151.58 | 154.77 | 153.62 | 26,600 |
| 03 ene 2024 | 154.21 | 154.22 | 150.55 | 151.68 | 150.56 | 58,900 |
| 02 ene 2024 | 157.66 | 157.66 | 152.84 | 154.81 | 153.66 | 44,700 |
| 29 dic 2023 | 160.01 | 160.01 | 157.26 | 158.06 | 156.89 | 33,300 |
| 28 dic 2023 | 159.12 | 161.48 | 158.85 | 159.25 | 158.07 | 43,500 |
| 28 dic 2023 | 0.96 Dividendo | |||||
| 27 dic 2023 | 162.00 | 162.99 | 158.39 | 159.13 | 157.00 | 48,700 |
| 22 dic 2023 | 159.53 | 161.77 | 158.85 | 160.57 | 158.42 | 33,300 |
| 21 dic 2023 | 158.99 | 160.00 | 158.19 | 159.33 | 157.20 | 44,900 |
| 20 dic 2023 | 158.41 | 159.93 | 157.00 | 157.41 | 155.30 | 56,400 |
| 19 dic 2023 | 157.58 | 159.15 | 157.21 | 159.14 | 157.01 | 38,200 |
| 18 dic 2023 | 158.24 | 159.12 | 156.81 | 157.58 | 155.47 | 40,400 |
| 15 dic 2023 | 161.80 | 164.31 | 155.16 | 157.10 | 155.00 | 101,700 |
| 14 dic 2023 | 154.15 | 164.25 | 154.15 | 163.98 | 161.78 | 157,600 |
| 13 dic 2023 | 152.67 | 153.58 | 149.65 | 153.43 | 151.37 | 46,900 |
| *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.