U.S. markets closed

HEXO Corp. (HEXO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
2.1900-0.0500 (-2.23%)
Al cierre: 04:00PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20232.21002.27002.16002.19002.1900234,400
02 feb 20232.17002.27002.16002.24002.2400390,700
01 feb 20232.11002.17002.03002.13002.1300308,300
31 ene 20232.08002.13002.05002.11002.1100502,700
30 ene 20232.08002.12002.00002.09002.0900219,000
27 ene 20232.17002.19002.07002.11002.1100588,000
26 ene 20232.20002.28002.08002.18002.1800307,600
25 ene 20232.19002.19002.07002.17002.1700482,900
24 ene 20232.08002.37002.03002.22002.2200771,000
23 ene 20231.98002.14001.98002.05002.0500303,300
20 ene 20231.99002.02001.91002.01002.0100336,100
19 ene 20231.76002.12001.71001.99001.9900558,300
18 ene 20231.83001.88001.76501.79001.7900267,700
17 ene 20231.88001.88001.77001.84001.8400344,100
16 ene 20231.96002.03001.95001.97001.9700188,200
13 ene 20232.07002.16001.88001.93001.9300762,700
12 ene 20231.51001.71001.48001.71001.7100205,800
11 ene 20231.48001.52001.44001.51001.5100184,000
10 ene 20231.50001.50001.44001.47001.470075,900
09 ene 20231.49001.55001.47001.50001.500079,800
06 ene 20231.60001.63001.45001.50001.5000289,900
05 ene 20231.46001.61001.39001.61001.6100233,200
04 ene 20231.39001.46001.36001.45001.450093,600
03 ene 20231.45001.45001.35001.36001.3600155,500
30 dic 20221.39001.40001.34001.39001.3900160,000
29 dic 20221.25001.44001.24001.40001.4000389,100
28 dic 20221.33001.33001.23001.25001.2500342,900
23 dic 20221.43001.44001.38001.43001.4300229,000
22 dic 20221.55001.55001.37001.47001.4700407,700
21 dic 20221.60001.66001.55001.57001.5700390,600
20 dic 20221.74001.74001.55001.61001.6100516,900
19 dic 20222.30002.39001.74001.81001.8100526,300
19 dic 20221:14 División de acciones
16 dic 20222.38002.38002.10002.17002.1700192,200
15 dic 20222.87002.87002.31002.31002.3100321,350
14 dic 20222.94003.01002.94003.01003.010062,600
13 dic 20223.08003.15002.94003.01003.010058,057
12 dic 20223.01003.15003.01003.08003.080067,607
09 dic 20223.01003.15003.01003.01003.010052,314
08 dic 20223.08003.08002.94003.01003.010046,879
07 dic 20223.15003.29003.01003.08003.0800133,579
06 dic 20223.36003.36003.15003.15003.150066,486
05 dic 20223.43003.57003.29003.36003.3600164,214
02 dic 20223.08003.50003.08003.36003.3600179,593
01 dic 20223.08003.15003.08003.15003.150028,764
30 nov 20223.08003.15003.01003.08003.080028,843
29 nov 20223.15003.15003.08003.08003.080021,236
28 nov 20223.08003.22003.08003.08003.080024,036
25 nov 20223.15003.22003.08003.08003.080022,179
24 nov 20223.22003.22003.15003.15003.150014,186
23 nov 20223.15003.22003.15003.15003.150035,057
22 nov 20223.29003.29003.15003.15003.150054,550
21 nov 20223.29003.36003.22003.22003.220036,036
18 nov 20223.29003.29003.19203.29003.290062,564
17 nov 20223.22003.36003.19203.22003.220033,536
16 nov 20223.36003.43003.22003.22003.2200250,957
15 nov 20223.50003.50003.36003.43003.430098,050
14 nov 20223.50003.57003.36003.43003.430089,436
11 nov 20223.29003.57003.29003.43003.4300119,386
10 nov 20223.22003.36003.22003.36003.360034,650
09 nov 20223.36003.43003.22003.29003.290091,414
08 nov 20223.36003.43003.29003.36003.360049,171
07 nov 20223.50003.50003.36003.43003.430019,600
04 nov 20223.57003.57003.36003.43003.430031,079
03 nov 20223.36003.54203.36003.50003.500040,443
02 nov 20223.50003.57003.36003.36003.360077,614
01 nov 20223.64003.64003.43003.50003.500058,143
31 oct 20223.36003.78003.36003.71003.7100148,064
28 oct 20223.57003.57003.43003.50003.500043,771
27 oct 20223.57003.64003.50003.50003.500039,564
26 oct 20223.36003.64003.36003.57003.5700108,721
25 oct 20223.29003.50003.29003.29003.2900176,421
24 oct 20223.29003.29003.15003.15003.150053,243
21 oct 20223.36003.36003.29003.29003.290053,421
20 oct 20223.22003.43003.22003.29003.290042,029
19 oct 20223.36003.36003.22003.36003.360061,464
18 oct 20223.36003.43003.29003.29003.290033,300
17 oct 20223.36003.43003.22003.29003.290095,614
14 oct 20223.36003.43003.29003.36003.360019,407
13 oct 20223.36003.43003.29003.36003.360066,764
12 oct 20223.29003.43003.22003.43003.430043,864
11 oct 20223.50003.50003.29003.36003.360085,407
07 oct 20224.55004.83003.50003.57003.5700603,500
06 oct 20223.43004.20003.43004.20004.2000208,914
05 oct 20223.43003.50003.36003.50003.500025,536
04 oct 20223.29003.50003.29003.50003.500045,093
03 oct 20223.29003.36003.29003.29003.290040,621
30 sept 20223.29003.43003.22003.36003.360021,257
29 sept 20223.43003.43003.29003.29003.290037,186
28 sept 20223.50003.57003.43003.43003.430019,536
27 sept 20223.22003.57003.22003.50003.5000114,657
26 sept 20223.36003.43003.22003.22003.220055,007
23 sept 20223.29003.29003.22003.22003.220025,221
22 sept 20223.43003.43003.22003.22003.220087,921
21 sept 20223.57003.57003.43003.43003.430090,743
20 sept 20223.57003.64003.50003.50003.500018,557
19 sept 20223.64003.64003.50003.64003.640041,850
16 sept 20223.71003.71003.57003.71003.710095,343
15 sept 20223.64003.78003.64003.71003.710063,400
14 sept 20223.78003.78003.64003.64003.640025,843
*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...