Evolve E-Gaming Index ETF (HERO.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 32.15 | 32.31 | 32.15 | 32.31 | 32.31 | 1,000 |
| 25 jul 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 100 |
| 24 jul 2024 | 33.01 | 33.24 | 33.01 | 33.20 | 33.20 | 4,500 |
| 23 jul 2024 | 32.07 | 32.31 | 32.07 | 32.31 | 32.31 | 1,200 |
| 22 jul 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 200 |
| 19 jul 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 18 jul 2024 | 32.60 | 32.60 | 32.36 | 32.36 | 32.36 | 800 |
| 17 jul 2024 | 32.75 | 32.76 | 32.70 | 32.70 | 32.70 | 1,000 |
| 16 jul 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 100 |
| 15 jul 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 12 jul 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 600 |
| 11 jul 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 200 |
| 10 jul 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 09 jul 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 400 |
| 08 jul 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
| 05 jul 2024 | 31.57 | 31.60 | 31.55 | 31.60 | 31.60 | 600 |
| 04 jul 2024 | 31.71 | 31.71 | 31.53 | 31.53 | 31.53 | 200 |
| 03 jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 200 |
| 02 jul 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 200 |
| 28 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 100 |
| 28 jun 2024 | 0.05 Dividendo | |||||
| 27 jun 2024 | 31.59 | 31.60 | 31.54 | 31.54 | 31.49 | 2,000 |
| 26 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.39 | - |
| 25 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.06 | - |
| 24 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.05 | - |
| 21 jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.89 | 1,600 |
| 20 jun 2024 | 30.89 | 30.89 | 30.88 | 30.88 | 30.83 | 600 |
| 19 jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.07 | - |
| 18 jun 2024 | 31.01 | 31.08 | 31.01 | 31.05 | 31.00 | 3,300 |
| 17 jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.84 | 100 |
| 14 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.60 | - |
| 13 jun 2024 | 30.60 | 30.60 | 30.59 | 30.60 | 30.55 | 400 |
| 12 jun 2024 | 30.81 | 30.86 | 30.80 | 30.86 | 30.81 | 300 |
| 11 jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.85 | 100 |
| 10 jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.17 | - |
| 07 jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.22 | - |
| 06 jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.26 | - |
| 05 jun 2024 | 31.36 | 31.36 | 31.31 | 31.31 | 31.26 | 400 |
| 04 jun 2024 | 30.75 | 30.89 | 30.75 | 30.89 | 30.84 | 600 |
| 03 jun 2024 | 30.41 | 30.57 | 30.41 | 30.57 | 30.52 | 1,400 |
| 31 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.08 | - |
| 30 may 2024 | 29.75 | 30.13 | 29.75 | 30.13 | 30.08 | 100 |
| 29 may 2024 | 29.75 | 29.90 | 29.75 | 29.90 | 29.85 | 100 |
| 28 may 2024 | 29.86 | 29.86 | 29.61 | 29.83 | 29.78 | 700 |
| 27 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.12 | - |
| 24 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.00 | 200 |
| 23 may 2024 | 30.33 | 30.33 | 29.94 | 29.94 | 29.89 | 200 |
| 22 may 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - |
| 21 may 2024 | 30.65 | 30.65 | 30.23 | 30.23 | 30.18 | 800 |
| 17 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.58 | - |
| 16 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | 400 |
| 15 may 2024 | 30.45 | 30.58 | 30.44 | 30.58 | 30.53 | 200 |
| 14 may 2024 | 30.14 | 30.34 | 30.14 | 30.34 | 30.29 | 800 |
| 13 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.01 | 100 |
| 10 may 2024 | 29.84 | 29.93 | 29.84 | 29.93 | 29.88 | 300 |
| 09 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | - |
| 08 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.01 | - |
| 07 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.90 | - |
| 06 may 2024 | 29.76 | 29.76 | 29.75 | 29.75 | 29.70 | 300 |
| 03 may 2024 | 29.68 | 29.69 | 29.68 | 29.69 | 29.64 | 400 |
| 02 may 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.10 | 1,500 |
| 01 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.87 | - |
| 30 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.94 | 100 |
| 29 abr 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.10 | 4,200 |
| 26 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.63 | - |
| 25 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.81 | - |
| 24 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.71 | 200 |
| 23 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.72 | 100 |
| 22 abr 2024 | 28.66 | 28.66 | 28.58 | 28.60 | 28.55 | 3,800 |
| 19 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 200 |
| 18 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.64 | 300 |
| 17 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.78 | - |
| 16 abr 2024 | 28.70 | 28.81 | 28.64 | 28.67 | 28.62 | 16,900 |
| 15 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.14 | 100 |
| 12 abr 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 29.18 | 1,000 |
| 11 abr 2024 | 29.80 | 29.98 | 29.80 | 29.98 | 29.93 | 200 |
| 10 abr 2024 | 29.86 | 30.00 | 29.84 | 29.90 | 29.85 | 1,200 |
| 09 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.99 | 200 |
| 08 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.88 | - |
| 05 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.58 | 200 |
| 04 abr 2024 | 30.08 | 30.08 | 30.02 | 30.02 | 29.97 | 3,400 |
| 03 abr 2024 | 29.59 | 29.73 | 29.59 | 29.73 | 29.68 | 400 |
| 02 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.91 | 200 |
| 01 abr 2024 | 30.80 | 30.80 | 30.23 | 30.23 | 30.18 | 100 |
| 28 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.36 | - |
| 27 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.33 | - |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.15 | - |
| 25 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.56 | - |
| 22 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.78 | - |
| 21 mar 2024 | 30.73 | 31.00 | 30.73 | 30.80 | 30.70 | 1,400 |
| 20 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.57 | 1,300 |
| 19 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | 100 |
| 18 mar 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 30.10 | 500 |
| 15 mar 2024 | 30.23 | 30.23 | 29.91 | 29.91 | 29.81 | 300 |
| 14 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.15 | 100 |
| 13 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.40 | 200 |
| 12 mar 2024 | 30.12 | 30.25 | 30.12 | 30.25 | 30.15 | 1,100 |
| 11 mar 2024 | 30.08 | 30.20 | 30.08 | 30.20 | 30.10 | 1,000 |
| 08 mar 2024 | 29.78 | 29.99 | 29.74 | 29.74 | 29.64 | 1,800 |
| *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.