U.S. markets closed

Hut 8 Corp. (HUT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
10.83-0.58 (-5.08%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202411.1311.2810.8110.8310.83697,024
29 abr 202411.8211.9011.2611.4111.41778,700
26 abr 202412.1512.4011.8812.0212.02686,700
25 abr 202411.8112.2211.5812.0812.08713,700
24 abr 202413.0513.4712.3012.3112.311,358,500
23 abr 202412.4113.4012.2313.1713.171,424,600
22 abr 202411.4712.8311.2312.6312.631,711,500
19 abr 202410.9311.2510.7311.0911.09832,300
18 abr 202410.3011.1810.1610.8410.84783,500
17 abr 202410.0410.559.9510.2710.27803,500
16 abr 20249.8510.139.6210.0110.01768,700
15 abr 202410.5410.739.9510.0110.01713,600
12 abr 202410.9611.0510.4010.6510.65681,300
11 abr 202411.7911.7910.9111.0811.08696,000
10 abr 202411.1911.8311.1911.6411.64636,900
09 abr 202412.0312.1611.5211.7111.71676,800
08 abr 202413.0513.3012.1412.2012.201,285,200
05 abr 202412.6512.6911.8612.2012.201,007,200
04 abr 202413.4814.1813.0213.1313.131,418,200
03 abr 202412.7313.3912.6013.1213.12935,200
02 abr 202413.5813.5812.4012.7112.711,403,300
01 abr 202414.8015.8614.2714.6814.681,289,600
28 mar 202413.4916.4613.4514.9614.963,447,900
27 mar 202413.6113.8212.9713.4113.411,097,600
26 mar 202412.7513.8212.3613.4413.441,578,800
25 mar 202412.0113.0111.9712.7912.792,133,700
22 mar 202411.7912.1211.7011.8611.86907,900
21 mar 202412.4712.7011.8312.0312.031,393,700
20 mar 202410.9812.2710.9712.2512.252,192,900
19 mar 202410.1810.939.8310.9310.931,606,500
18 mar 202410.5910.819.9410.5310.531,148,900
15 mar 20249.5010.259.4310.1210.121,366,100
14 mar 202410.3010.409.689.789.78956,500
13 mar 20249.6010.449.5310.4210.421,023,200
12 mar 20249.579.749.159.629.62954,200
11 mar 202410.9510.959.549.559.551,691,700
08 mar 202410.4311.2610.2010.7010.701,618,500
07 mar 202410.5410.6510.0610.3610.36701,500
06 mar 202410.4810.929.9910.6410.641,117,600
05 mar 202411.2611.5010.1610.2110.211,477,600
04 mar 202412.4712.8011.1811.3611.361,749,000
01 mar 202411.4512.1211.0412.1212.121,130,600
29 feb 202411.9512.2611.0311.5411.541,930,600
28 feb 202413.2213.4011.7011.8511.852,426,200
27 feb 202413.5013.6912.2512.5612.562,004,300
26 feb 202410.4812.6110.4812.4512.451,844,400
23 feb 202410.7810.9810.2710.5610.561,137,900
22 feb 202411.8412.0511.0311.1511.151,318,200
21 feb 202411.9712.4411.7011.7911.791,069,600
20 feb 202413.6113.9012.0712.8012.801,557,600
16 feb 202413.4814.1613.0413.6113.612,275,500
15 feb 202414.5414.7413.0413.4313.432,527,700
14 feb 202413.0013.8412.7513.8113.812,279,100
13 feb 202411.3712.0511.0211.5711.571,622,500
12 feb 202411.3512.7211.2712.2012.202,469,500
09 feb 202410.8511.5210.6611.2711.271,746,100
08 feb 20249.4210.169.2510.0510.051,624,400
07 feb 20249.119.258.529.119.111,230,900
06 feb 20249.199.579.079.269.26604,200
05 feb 20249.779.859.129.339.33737,800
02 feb 20249.7610.139.649.789.78579,400
01 feb 20249.9510.369.639.979.97996,400
31 ene 202410.1310.669.8810.0510.05960,400
30 ene 202411.1411.2010.1710.4910.491,399,600
29 ene 202411.4012.2210.9011.3011.302,166,000
26 ene 202410.7911.3610.3711.3611.362,683,100
25 ene 20248.5310.418.4110.0410.042,391,300
24 ene 20248.869.248.468.548.541,224,000
23 ene 20248.859.128.508.538.531,043,300
22 ene 20248.889.608.509.039.031,160,000
19 ene 20249.419.488.359.249.242,451,000
18 ene 202412.5812.769.279.619.613,405,300
17 ene 202412.6613.3412.4412.5612.56824,700
16 ene 202413.0613.2212.3712.9912.991,155,800
15 ene 202413.1213.4512.7113.4313.43343,000
12 ene 202414.5014.6513.0713.2813.281,488,300
11 ene 202417.9018.1114.8215.0615.062,374,800
10 ene 202415.2516.9614.8916.2116.211,437,600
09 ene 202416.0016.4415.4215.7515.75797,600
08 ene 202416.2616.8014.8016.0116.011,647,900
05 ene 202416.5516.8015.5015.8815.881,300,400
04 ene 202416.6217.4916.3016.7416.741,141,000
03 ene 202415.5617.1715.4116.4716.471,567,200
02 ene 202420.0020.0616.6016.8016.802,075,900
29 dic 202321.8422.1116.9517.6817.683,207,300
28 dic 202322.6922.6920.5021.2721.271,887,300
27 dic 202321.0024.3320.8623.9323.932,520,500
22 dic 202317.4920.2116.8519.6619.662,458,900
21 dic 202316.6917.4616.3417.3917.391,922,500
20 dic 202317.3517.7115.9016.2616.262,237,600
19 dic 202316.9918.2315.9516.1116.112,778,000
18 dic 202313.9016.6713.8516.2416.242,026,400
15 dic 202313.0014.2212.9214.0214.021,686,500
14 dic 202312.1013.1811.8012.8912.891,231,300
13 dic 202311.3712.1410.8612.0412.041,052,600
12 dic 202312.1412.2811.3311.4511.45769,700
11 dic 202313.0013.0611.6311.9511.951,211,700
08 dic 202312.8314.0512.8013.9113.912,151,800
07 dic 202313.3413.6712.6012.8112.811,692,400
06 dic 202316.0016.0413.6213.7513.751,783,400
*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...