HEXO Corp. (HEXO.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 2.2100 | 2.2700 | 2.1600 | 2.1900 | 2.1900 | 234,400 |
| 02 feb 2023 | 2.1700 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 390,700 |
| 01 feb 2023 | 2.1100 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 308,300 |
| 31 ene 2023 | 2.0800 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 502,700 |
| 30 ene 2023 | 2.0800 | 2.1200 | 2.0000 | 2.0900 | 2.0900 | 219,000 |
| 27 ene 2023 | 2.1700 | 2.1900 | 2.0700 | 2.1100 | 2.1100 | 588,000 |
| 26 ene 2023 | 2.2000 | 2.2800 | 2.0800 | 2.1800 | 2.1800 | 307,600 |
| 25 ene 2023 | 2.1900 | 2.1900 | 2.0700 | 2.1700 | 2.1700 | 482,900 |
| 24 ene 2023 | 2.0800 | 2.3700 | 2.0300 | 2.2200 | 2.2200 | 771,000 |
| 23 ene 2023 | 1.9800 | 2.1400 | 1.9800 | 2.0500 | 2.0500 | 303,300 |
| 20 ene 2023 | 1.9900 | 2.0200 | 1.9100 | 2.0100 | 2.0100 | 336,100 |
| 19 ene 2023 | 1.7600 | 2.1200 | 1.7100 | 1.9900 | 1.9900 | 558,300 |
| 18 ene 2023 | 1.8300 | 1.8800 | 1.7650 | 1.7900 | 1.7900 | 267,700 |
| 17 ene 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 344,100 |
| 16 ene 2023 | 1.9600 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 188,200 |
| 13 ene 2023 | 2.0700 | 2.1600 | 1.8800 | 1.9300 | 1.9300 | 762,700 |
| 12 ene 2023 | 1.5100 | 1.7100 | 1.4800 | 1.7100 | 1.7100 | 205,800 |
| 11 ene 2023 | 1.4800 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 184,000 |
| 10 ene 2023 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 75,900 |
| 09 ene 2023 | 1.4900 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 79,800 |
| 06 ene 2023 | 1.6000 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 289,900 |
| 05 ene 2023 | 1.4600 | 1.6100 | 1.3900 | 1.6100 | 1.6100 | 233,200 |
| 04 ene 2023 | 1.3900 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 93,600 |
| 03 ene 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 155,500 |
| 30 dic 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 160,000 |
| 29 dic 2022 | 1.2500 | 1.4400 | 1.2400 | 1.4000 | 1.4000 | 389,100 |
| 28 dic 2022 | 1.3300 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 342,900 |
| 23 dic 2022 | 1.4300 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 229,000 |
| 22 dic 2022 | 1.5500 | 1.5500 | 1.3700 | 1.4700 | 1.4700 | 407,700 |
| 21 dic 2022 | 1.6000 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 390,600 |
| 20 dic 2022 | 1.7400 | 1.7400 | 1.5500 | 1.6100 | 1.6100 | 516,900 |
| 19 dic 2022 | 2.3000 | 2.3900 | 1.7400 | 1.8100 | 1.8100 | 526,300 |
| 19 dic 2022 | 1:14 División de acciones | |||||
| 16 dic 2022 | 2.3800 | 2.3800 | 2.1000 | 2.1700 | 2.1700 | 192,200 |
| 15 dic 2022 | 2.8700 | 2.8700 | 2.3100 | 2.3100 | 2.3100 | 321,350 |
| 14 dic 2022 | 2.9400 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 62,600 |
| 13 dic 2022 | 3.0800 | 3.1500 | 2.9400 | 3.0100 | 3.0100 | 58,057 |
| 12 dic 2022 | 3.0100 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 67,607 |
| 09 dic 2022 | 3.0100 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 52,314 |
| 08 dic 2022 | 3.0800 | 3.0800 | 2.9400 | 3.0100 | 3.0100 | 46,879 |
| 07 dic 2022 | 3.1500 | 3.2900 | 3.0100 | 3.0800 | 3.0800 | 133,579 |
| 06 dic 2022 | 3.3600 | 3.3600 | 3.1500 | 3.1500 | 3.1500 | 66,486 |
| 05 dic 2022 | 3.4300 | 3.5700 | 3.2900 | 3.3600 | 3.3600 | 164,214 |
| 02 dic 2022 | 3.0800 | 3.5000 | 3.0800 | 3.3600 | 3.3600 | 179,593 |
| 01 dic 2022 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 28,764 |
| 30 nov 2022 | 3.0800 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 28,843 |
| 29 nov 2022 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 21,236 |
| 28 nov 2022 | 3.0800 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 24,036 |
| 25 nov 2022 | 3.1500 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 22,179 |
| 24 nov 2022 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 14,186 |
| 23 nov 2022 | 3.1500 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 35,057 |
| 22 nov 2022 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 54,550 |
| 21 nov 2022 | 3.2900 | 3.3600 | 3.2200 | 3.2200 | 3.2200 | 36,036 |
| 18 nov 2022 | 3.2900 | 3.2900 | 3.1920 | 3.2900 | 3.2900 | 62,564 |
| 17 nov 2022 | 3.2200 | 3.3600 | 3.1920 | 3.2200 | 3.2200 | 33,536 |
| 16 nov 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 250,957 |
| 15 nov 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 98,050 |
| 14 nov 2022 | 3.5000 | 3.5700 | 3.3600 | 3.4300 | 3.4300 | 89,436 |
| 11 nov 2022 | 3.2900 | 3.5700 | 3.2900 | 3.4300 | 3.4300 | 119,386 |
| 10 nov 2022 | 3.2200 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 34,650 |
| 09 nov 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 91,414 |
| 08 nov 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 49,171 |
| 07 nov 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 19,600 |
| 04 nov 2022 | 3.5700 | 3.5700 | 3.3600 | 3.4300 | 3.4300 | 31,079 |
| 03 nov 2022 | 3.3600 | 3.5420 | 3.3600 | 3.5000 | 3.5000 | 40,443 |
| 02 nov 2022 | 3.5000 | 3.5700 | 3.3600 | 3.3600 | 3.3600 | 77,614 |
| 01 nov 2022 | 3.6400 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 58,143 |
| 31 oct 2022 | 3.3600 | 3.7800 | 3.3600 | 3.7100 | 3.7100 | 148,064 |
| 28 oct 2022 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 43,771 |
| 27 oct 2022 | 3.5700 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 39,564 |
| 26 oct 2022 | 3.3600 | 3.6400 | 3.3600 | 3.5700 | 3.5700 | 108,721 |
| 25 oct 2022 | 3.2900 | 3.5000 | 3.2900 | 3.2900 | 3.2900 | 176,421 |
| 24 oct 2022 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 53,243 |
| 21 oct 2022 | 3.3600 | 3.3600 | 3.2900 | 3.2900 | 3.2900 | 53,421 |
| 20 oct 2022 | 3.2200 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 42,029 |
| 19 oct 2022 | 3.3600 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 61,464 |
| 18 oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 33,300 |
| 17 oct 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 95,614 |
| 14 oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 19,407 |
| 13 oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 66,764 |
| 12 oct 2022 | 3.2900 | 3.4300 | 3.2200 | 3.4300 | 3.4300 | 43,864 |
| 11 oct 2022 | 3.5000 | 3.5000 | 3.2900 | 3.3600 | 3.3600 | 85,407 |
| 07 oct 2022 | 4.5500 | 4.8300 | 3.5000 | 3.5700 | 3.5700 | 603,500 |
| 06 oct 2022 | 3.4300 | 4.2000 | 3.4300 | 4.2000 | 4.2000 | 208,914 |
| 05 oct 2022 | 3.4300 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 25,536 |
| 04 oct 2022 | 3.2900 | 3.5000 | 3.2900 | 3.5000 | 3.5000 | 45,093 |
| 03 oct 2022 | 3.2900 | 3.3600 | 3.2900 | 3.2900 | 3.2900 | 40,621 |
| 30 sept 2022 | 3.2900 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 21,257 |
| 29 sept 2022 | 3.4300 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 37,186 |
| 28 sept 2022 | 3.5000 | 3.5700 | 3.4300 | 3.4300 | 3.4300 | 19,536 |
| 27 sept 2022 | 3.2200 | 3.5700 | 3.2200 | 3.5000 | 3.5000 | 114,657 |
| 26 sept 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 55,007 |
| 23 sept 2022 | 3.2900 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 25,221 |
| 22 sept 2022 | 3.4300 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 87,921 |
| 21 sept 2022 | 3.5700 | 3.5700 | 3.4300 | 3.4300 | 3.4300 | 90,743 |
| 20 sept 2022 | 3.5700 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 18,557 |
| 19 sept 2022 | 3.6400 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 41,850 |
| 16 sept 2022 | 3.7100 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 95,343 |
| 15 sept 2022 | 3.6400 | 3.7800 | 3.6400 | 3.7100 | 3.7100 | 63,400 |
| 14 sept 2022 | 3.7800 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 25,843 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
