Hamilton Enhanced Canadian Bank ETF (HCAL.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 21.30 | 21.38 | 21.23 | 21.38 | 21.38 | 63,949 |
| 16 may 2024 | 21.30 | 21.37 | 21.22 | 21.25 | 21.25 | 15,000 |
| 15 may 2024 | 21.23 | 21.32 | 21.23 | 21.30 | 21.30 | 15,400 |
| 14 may 2024 | 21.25 | 21.31 | 21.19 | 21.22 | 21.22 | 17,900 |
| 13 may 2024 | 21.33 | 21.34 | 21.23 | 21.25 | 21.25 | 22,100 |
| 10 may 2024 | 21.17 | 21.27 | 21.17 | 21.20 | 21.20 | 30,900 |
| 09 may 2024 | 21.00 | 21.11 | 21.00 | 21.08 | 21.08 | 52,700 |
| 08 may 2024 | 20.73 | 21.00 | 20.70 | 20.99 | 20.99 | 51,600 |
| 07 may 2024 | 20.86 | 20.90 | 20.72 | 20.72 | 20.72 | 32,900 |
| 06 may 2024 | 20.63 | 20.79 | 20.58 | 20.78 | 20.78 | 24,700 |
| 03 may 2024 | 20.72 | 20.72 | 20.46 | 20.55 | 20.55 | 64,900 |
| 02 may 2024 | 20.51 | 20.74 | 20.46 | 20.46 | 20.46 | 24,900 |
| 01 may 2024 | 20.40 | 20.63 | 20.37 | 20.52 | 20.52 | 26,400 |
| 30 abr 2024 | 20.41 | 20.57 | 20.41 | 20.43 | 20.43 | 31,600 |
| 29 abr 2024 | 20.73 | 20.73 | 20.42 | 20.49 | 20.49 | 112,500 |
| 29 abr 2024 | 0.127 Dividendo | |||||
| 26 abr 2024 | 20.72 | 20.77 | 20.65 | 20.75 | 20.62 | 37,000 |
| 25 abr 2024 | 20.50 | 20.71 | 20.44 | 20.69 | 20.56 | 48,600 |
| 24 abr 2024 | 20.80 | 20.94 | 20.68 | 20.77 | 20.65 | 47,300 |
| 23 abr 2024 | 20.80 | 20.92 | 20.79 | 20.89 | 20.76 | 32,000 |
| 22 abr 2024 | 20.68 | 20.83 | 20.67 | 20.80 | 20.67 | 52,400 |
| 19 abr 2024 | 20.47 | 20.72 | 20.47 | 20.66 | 20.53 | 41,900 |
| 18 abr 2024 | 20.54 | 20.62 | 20.39 | 20.48 | 20.35 | 50,700 |
| 17 abr 2024 | 20.51 | 20.70 | 20.36 | 20.48 | 20.35 | 30,800 |
| 16 abr 2024 | 20.87 | 20.87 | 20.42 | 20.48 | 20.35 | 95,800 |
| 15 abr 2024 | 21.08 | 21.09 | 20.66 | 20.74 | 20.61 | 38,200 |
| 12 abr 2024 | 21.09 | 21.11 | 20.82 | 20.90 | 20.77 | 78,200 |
| 11 abr 2024 | 21.31 | 21.31 | 21.03 | 21.18 | 21.05 | 60,700 |
| 10 abr 2024 | 21.43 | 21.47 | 21.17 | 21.29 | 21.16 | 95,700 |
| 09 abr 2024 | 21.68 | 21.79 | 21.48 | 21.70 | 21.57 | 52,700 |
| 08 abr 2024 | 21.57 | 21.67 | 21.54 | 21.65 | 21.52 | 32,700 |
| 05 abr 2024 | 21.45 | 21.54 | 21.33 | 21.48 | 21.35 | 49,600 |
| 04 abr 2024 | 21.45 | 21.63 | 21.29 | 21.33 | 21.20 | 48,300 |
| 03 abr 2024 | 21.30 | 21.49 | 21.29 | 21.35 | 21.22 | 33,000 |
| 02 abr 2024 | 21.50 | 21.50 | 21.23 | 21.29 | 21.16 | 30,800 |
| 01 abr 2024 | 21.72 | 21.72 | 21.48 | 21.60 | 21.47 | 37,400 |
| 28 mar 2024 | 21.61 | 21.76 | 21.58 | 21.69 | 21.56 | 23,200 |
| 27 mar 2024 | 21.44 | 21.54 | 21.38 | 21.54 | 21.41 | 50,000 |
| 27 mar 2024 | 0.127 Dividendo | |||||
| 26 mar 2024 | 21.48 | 21.58 | 21.44 | 21.45 | 21.19 | 31,400 |
| 25 mar 2024 | 21.46 | 21.61 | 21.46 | 21.48 | 21.22 | 47,800 |
| 22 mar 2024 | 21.59 | 21.61 | 21.46 | 21.53 | 21.27 | 60,700 |
| 21 mar 2024 | 21.36 | 21.57 | 21.35 | 21.54 | 21.28 | 73,100 |
| 20 mar 2024 | 21.01 | 21.31 | 21.01 | 21.28 | 21.02 | 47,600 |
| 19 mar 2024 | 20.99 | 21.13 | 20.99 | 21.06 | 20.81 | 102,600 |
| 18 mar 2024 | 21.02 | 21.04 | 20.85 | 21.02 | 20.77 | 63,600 |
| 15 mar 2024 | 20.92 | 21.07 | 20.92 | 21.02 | 20.77 | 41,800 |
| 14 mar 2024 | 21.21 | 21.25 | 20.88 | 21.00 | 20.75 | 71,800 |
| 13 mar 2024 | 21.11 | 21.26 | 21.09 | 21.24 | 20.99 | 42,300 |
| 12 mar 2024 | 21.05 | 21.10 | 20.99 | 21.08 | 20.83 | 47,000 |
| 11 mar 2024 | 20.96 | 21.04 | 20.80 | 21.03 | 20.78 | 113,500 |
| 08 mar 2024 | 20.87 | 20.98 | 20.87 | 20.97 | 20.72 | 39,300 |
| 07 mar 2024 | 20.78 | 20.89 | 20.73 | 20.87 | 20.62 | 43,800 |
| 06 mar 2024 | 20.75 | 20.88 | 20.72 | 20.77 | 20.52 | 170,000 |
| 05 mar 2024 | 20.56 | 20.77 | 20.56 | 20.67 | 20.42 | 70,800 |
| 04 mar 2024 | 20.52 | 20.68 | 20.45 | 20.56 | 20.31 | 60,800 |
| 01 mar 2024 | 20.47 | 20.57 | 20.36 | 20.47 | 20.22 | 115,300 |
| 29 feb 2024 | 20.23 | 20.35 | 20.07 | 20.35 | 20.11 | 50,800 |
| 28 feb 2024 | 20.20 | 20.26 | 20.07 | 20.07 | 19.83 | 44,200 |
| 28 feb 2024 | 0.127 Dividendo | |||||
| 27 feb 2024 | 20.29 | 20.30 | 20.04 | 20.21 | 19.84 | 53,400 |
| 26 feb 2024 | 20.46 | 20.57 | 20.25 | 20.32 | 19.95 | 47,400 |
| 23 feb 2024 | 20.43 | 20.55 | 20.43 | 20.48 | 20.11 | 142,600 |
| 22 feb 2024 | 20.37 | 20.51 | 20.36 | 20.39 | 20.02 | 70,600 |
| 21 feb 2024 | 20.33 | 20.36 | 20.18 | 20.26 | 19.89 | 41,600 |
| 20 feb 2024 | 20.15 | 20.43 | 20.15 | 20.37 | 20.00 | 70,300 |
| 16 feb 2024 | 20.15 | 20.31 | 20.15 | 20.22 | 19.85 | 67,200 |
| 15 feb 2024 | 19.91 | 20.22 | 19.91 | 20.12 | 19.75 | 74,600 |
| 14 feb 2024 | 19.71 | 19.87 | 19.71 | 19.87 | 19.51 | 76,200 |
| 13 feb 2024 | 19.87 | 19.87 | 19.38 | 19.57 | 19.21 | 69,900 |
| 12 feb 2024 | 19.90 | 20.05 | 19.89 | 20.04 | 19.68 | 94,900 |
| 09 feb 2024 | 19.63 | 19.88 | 19.62 | 19.88 | 19.52 | 42,100 |
| 08 feb 2024 | 19.74 | 19.74 | 19.46 | 19.64 | 19.28 | 29,700 |
| 07 feb 2024 | 19.93 | 19.93 | 19.70 | 19.74 | 19.38 | 47,600 |
| 06 feb 2024 | 19.90 | 19.93 | 19.80 | 19.84 | 19.48 | 38,900 |
| 05 feb 2024 | 19.93 | 19.96 | 19.76 | 19.87 | 19.51 | 85,700 |
| 02 feb 2024 | 20.08 | 20.08 | 19.88 | 20.05 | 19.68 | 54,700 |
| 01 feb 2024 | 20.00 | 20.10 | 19.82 | 20.10 | 19.73 | 79,600 |
| 31 ene 2024 | 20.34 | 20.36 | 20.05 | 20.06 | 19.69 | 180,100 |
| 30 ene 2024 | 20.39 | 20.40 | 20.24 | 20.33 | 19.95 | 74,400 |
| 30 ene 2024 | 0.127 Dividendo | |||||
| 29 ene 2024 | 20.44 | 20.46 | 20.18 | 20.45 | 19.95 | 58,700 |
| 26 ene 2024 | 20.35 | 20.35 | 20.27 | 20.35 | 19.86 | 59,600 |
| 25 ene 2024 | 20.29 | 20.36 | 20.20 | 20.33 | 19.84 | 51,200 |
| 24 ene 2024 | 20.16 | 20.35 | 20.16 | 20.27 | 19.78 | 104,000 |
| 23 ene 2024 | 20.15 | 20.23 | 20.00 | 20.08 | 19.59 | 53,400 |
| 22 ene 2024 | 20.21 | 20.21 | 19.99 | 20.10 | 19.61 | 108,700 |
| 19 ene 2024 | 19.92 | 20.16 | 19.87 | 20.13 | 19.64 | 35,400 |
| 18 ene 2024 | 19.88 | 19.97 | 19.81 | 19.87 | 19.39 | 37,200 |
| 17 ene 2024 | 19.94 | 19.96 | 19.77 | 19.86 | 19.38 | 36,400 |
| 16 ene 2024 | 20.04 | 20.06 | 19.85 | 20.06 | 19.57 | 47,600 |
| 15 ene 2024 | 20.03 | 20.13 | 19.94 | 20.12 | 19.63 | 26,000 |
| 12 ene 2024 | 20.15 | 20.31 | 20.00 | 20.02 | 19.53 | 62,900 |
| 11 ene 2024 | 20.40 | 20.40 | 20.03 | 20.14 | 19.65 | 90,400 |
| 10 ene 2024 | 20.60 | 20.66 | 20.42 | 20.45 | 19.95 | 71,600 |
| 09 ene 2024 | 20.71 | 20.78 | 20.57 | 20.61 | 20.11 | 92,400 |
| 08 ene 2024 | 20.69 | 20.85 | 20.67 | 20.85 | 20.34 | 80,700 |
| 05 ene 2024 | 20.56 | 20.75 | 20.50 | 20.67 | 20.17 | 95,400 |
| 04 ene 2024 | 20.41 | 20.71 | 20.41 | 20.52 | 20.02 | 53,400 |
| 03 ene 2024 | 20.61 | 20.61 | 20.38 | 20.45 | 19.95 | 75,100 |
| *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.