U.S. markets open in 8 hours 10 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,801.50 +50.75 (+0.26%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,340.30 -4.10 (-0.17%)
Innergex Renewable Energy Inc. (INE.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10.21 | 10.44 | 10.21 | 10.42 | 10.42 | 566,300 |
| 21 jun 2024 | 10.26 | 10.32 | 10.14 | 10.17 | 10.17 | 823,800 |
| 20 jun 2024 | 10.53 | 10.60 | 10.21 | 10.24 | 10.24 | 873,200 |
| 19 jun 2024 | 10.37 | 10.65 | 10.37 | 10.59 | 10.59 | 221,400 |
| 18 jun 2024 | 10.26 | 10.38 | 10.24 | 10.35 | 10.35 | 373,000 |
| 17 jun 2024 | 10.38 | 10.41 | 10.27 | 10.38 | 10.38 | 580,100 |
| 14 jun 2024 | 10.48 | 10.49 | 10.18 | 10.45 | 10.45 | 576,900 |
| 13 jun 2024 | 10.76 | 10.88 | 10.51 | 10.54 | 10.54 | 426,500 |
| 12 jun 2024 | 10.65 | 10.96 | 10.65 | 10.67 | 10.67 | 609,200 |
| 11 jun 2024 | 10.61 | 10.69 | 10.51 | 10.54 | 10.54 | 643,400 |
| 10 jun 2024 | 10.58 | 10.71 | 10.54 | 10.68 | 10.68 | 647,500 |
| 07 jun 2024 | 10.62 | 10.72 | 10.37 | 10.60 | 10.60 | 729,200 |
| 06 jun 2024 | 10.69 | 10.89 | 10.62 | 10.67 | 10.67 | 763,200 |
| 05 jun 2024 | 10.35 | 10.70 | 10.30 | 10.69 | 10.69 | 805,100 |
| 04 jun 2024 | 9.89 | 10.37 | 9.85 | 10.33 | 10.33 | 900,600 |
| 03 jun 2024 | 9.71 | 10.05 | 9.71 | 9.90 | 9.90 | 1,111,200 |
| 31 may 2024 | 9.48 | 9.90 | 9.48 | 9.76 | 9.76 | 1,176,300 |
| 30 may 2024 | 8.81 | 9.55 | 8.81 | 9.53 | 9.53 | 1,375,000 |
| 29 may 2024 | 9.00 | 9.02 | 8.76 | 8.81 | 8.81 | 600,400 |
| 28 may 2024 | 9.00 | 9.16 | 8.96 | 9.05 | 9.05 | 694,000 |
| 27 may 2024 | 8.82 | 9.01 | 8.82 | 9.00 | 9.00 | 243,000 |
| 24 may 2024 | 8.84 | 8.97 | 8.77 | 8.92 | 8.92 | 450,100 |
| 23 may 2024 | 8.98 | 8.98 | 8.72 | 8.82 | 8.82 | 420,500 |
| 22 may 2024 | 8.81 | 9.10 | 8.77 | 8.98 | 8.98 | 354,700 |
| 21 may 2024 | 8.96 | 9.00 | 8.80 | 8.80 | 8.80 | 413,900 |
| 17 may 2024 | 9.18 | 9.18 | 8.92 | 9.04 | 9.04 | 322,400 |
| 16 may 2024 | 9.10 | 9.24 | 9.05 | 9.14 | 9.14 | 484,000 |
| 15 may 2024 | 8.51 | 9.14 | 8.51 | 9.09 | 9.09 | 1,391,800 |
| 14 may 2024 | 8.56 | 8.58 | 8.38 | 8.43 | 8.43 | 442,900 |
| 13 may 2024 | 8.33 | 8.69 | 8.33 | 8.58 | 8.58 | 498,500 |
| 10 may 2024 | 8.51 | 8.51 | 8.30 | 8.35 | 8.35 | 1,240,600 |
| 09 may 2024 | 8.51 | 8.59 | 8.19 | 8.41 | 8.41 | 908,800 |
| 08 may 2024 | 8.54 | 8.67 | 8.46 | 8.57 | 8.57 | 621,900 |
| 07 may 2024 | 8.74 | 8.74 | 8.49 | 8.55 | 8.55 | 355,300 |
| 06 may 2024 | 8.52 | 8.78 | 8.50 | 8.72 | 8.72 | 486,100 |
| 03 may 2024 | 8.49 | 8.62 | 8.41 | 8.48 | 8.48 | 810,100 |
| 02 may 2024 | 8.30 | 8.42 | 8.19 | 8.41 | 8.41 | 702,000 |
| 01 may 2024 | 8.04 | 8.48 | 7.99 | 8.22 | 8.22 | 1,324,600 |
| 30 abr 2024 | 7.86 | 8.06 | 7.82 | 8.03 | 8.03 | 418,700 |
| 29 abr 2024 | 7.96 | 8.14 | 7.92 | 7.99 | 7.99 | 396,100 |
| 26 abr 2024 | 7.96 | 8.04 | 7.92 | 7.94 | 7.94 | 384,000 |
| 25 abr 2024 | 8.11 | 8.18 | 7.91 | 7.97 | 7.97 | 676,700 |
| 24 abr 2024 | 8.05 | 8.26 | 8.05 | 8.19 | 8.19 | 710,700 |
| 23 abr 2024 | 8.05 | 8.24 | 7.94 | 8.11 | 8.11 | 669,000 |
| 22 abr 2024 | 8.04 | 8.14 | 8.00 | 8.08 | 8.08 | 481,200 |
| 19 abr 2024 | 7.99 | 8.22 | 7.97 | 8.02 | 8.02 | 1,076,500 |
| 18 abr 2024 | 7.94 | 8.22 | 7.91 | 8.06 | 8.06 | 692,600 |
| 17 abr 2024 | 7.89 | 8.10 | 7.85 | 7.89 | 7.89 | 520,000 |
| 16 abr 2024 | 7.86 | 7.99 | 7.72 | 7.86 | 7.86 | 511,700 |
| 15 abr 2024 | 7.99 | 7.99 | 7.68 | 7.95 | 7.95 | 873,700 |
| 12 abr 2024 | 8.06 | 8.24 | 7.91 | 7.92 | 7.92 | 483,600 |
| 11 abr 2024 | 8.17 | 8.23 | 7.99 | 8.12 | 8.12 | 461,200 |
| 10 abr 2024 | 8.10 | 8.18 | 7.95 | 8.09 | 8.09 | 578,100 |
| 09 abr 2024 | 8.10 | 8.29 | 8.07 | 8.23 | 8.23 | 410,900 |
| 08 abr 2024 | 8.13 | 8.19 | 7.96 | 8.07 | 8.07 | 395,700 |
| 05 abr 2024 | 8.28 | 8.28 | 8.01 | 8.10 | 8.10 | 451,200 |
| 04 abr 2024 | 8.17 | 8.37 | 8.11 | 8.30 | 8.30 | 791,000 |
| 03 abr 2024 | 8.05 | 8.14 | 7.89 | 8.13 | 8.13 | 693,700 |
| 02 abr 2024 | 7.95 | 8.08 | 7.88 | 8.08 | 8.08 | 339,000 |
| 01 abr 2024 | 7.97 | 8.00 | 7.89 | 7.95 | 7.95 | 327,100 |
| 28 mar 2024 | 8.08 | 8.13 | 7.96 | 7.99 | 7.99 | 578,600 |
| 27 mar 2024 | 7.80 | 8.18 | 7.78 | 8.08 | 8.08 | 678,400 |
| 26 mar 2024 | 7.73 | 7.93 | 7.67 | 7.85 | 7.85 | 975,600 |
| 25 mar 2024 | 8.03 | 8.03 | 7.70 | 7.75 | 7.75 | 510,700 |
| 22 mar 2024 | 8.03 | 8.06 | 7.94 | 7.98 | 7.98 | 422,200 |
| 21 mar 2024 | 8.17 | 8.23 | 7.99 | 8.03 | 8.03 | 532,600 |
| 20 mar 2024 | 7.91 | 8.14 | 7.90 | 8.11 | 8.11 | 384,300 |
| 19 mar 2024 | 8.04 | 8.20 | 7.94 | 7.94 | 7.94 | 494,000 |
| 18 mar 2024 | 8.36 | 8.36 | 8.04 | 8.09 | 8.09 | 838,500 |
| 15 mar 2024 | 8.23 | 8.39 | 8.23 | 8.35 | 8.35 | 1,668,100 |
| 14 mar 2024 | 8.22 | 8.36 | 8.16 | 8.30 | 8.30 | 578,700 |
| 13 mar 2024 | 8.39 | 8.42 | 8.21 | 8.21 | 8.21 | 469,600 |
| 12 mar 2024 | 8.51 | 8.54 | 8.35 | 8.37 | 8.37 | 560,800 |
| 11 mar 2024 | 8.51 | 8.67 | 8.51 | 8.57 | 8.57 | 243,300 |
| 08 mar 2024 | 8.74 | 8.74 | 8.53 | 8.61 | 8.61 | 598,300 |
| 07 mar 2024 | 8.49 | 8.73 | 8.40 | 8.69 | 8.69 | 802,200 |
| 06 mar 2024 | 8.35 | 8.52 | 8.33 | 8.44 | 8.44 | 553,500 |
| 05 mar 2024 | 8.25 | 8.34 | 8.13 | 8.22 | 8.22 | 589,000 |
| 04 mar 2024 | 8.50 | 8.55 | 8.17 | 8.25 | 8.25 | 659,000 |
| 01 mar 2024 | 8.49 | 8.66 | 8.33 | 8.49 | 8.49 | 509,000 |
| 29 feb 2024 | 8.18 | 8.46 | 8.18 | 8.45 | 8.45 | 1,405,200 |
| 28 feb 2024 | 7.94 | 8.27 | 7.94 | 8.17 | 8.17 | 877,300 |
| 27 feb 2024 | 7.60 | 7.98 | 7.60 | 7.97 | 7.97 | 1,222,500 |
| 26 feb 2024 | 7.68 | 7.76 | 7.51 | 7.63 | 7.63 | 812,700 |
| 23 feb 2024 | 7.75 | 7.94 | 7.49 | 7.67 | 7.67 | 1,155,700 |
| 22 feb 2024 | 7.48 | 8.48 | 7.43 | 7.75 | 7.75 | 2,465,400 |
| 21 feb 2024 | 7.10 | 7.28 | 7.06 | 7.16 | 7.16 | 951,000 |
| 20 feb 2024 | 7.36 | 7.45 | 7.05 | 7.13 | 7.13 | 845,400 |
| 16 feb 2024 | 7.49 | 7.62 | 7.35 | 7.37 | 7.37 | 942,600 |
| 15 feb 2024 | 7.40 | 7.80 | 7.40 | 7.67 | 7.67 | 664,900 |
| 14 feb 2024 | 7.50 | 7.62 | 7.35 | 7.42 | 7.42 | 708,600 |
| 13 feb 2024 | 7.72 | 7.72 | 7.44 | 7.50 | 7.50 | 1,067,100 |
| 12 feb 2024 | 8.21 | 8.35 | 7.78 | 7.83 | 7.83 | 970,800 |
| 09 feb 2024 | 8.17 | 8.27 | 8.12 | 8.25 | 8.25 | 560,600 |
| 08 feb 2024 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | 936,200 |
| 07 feb 2024 | 8.43 | 8.52 | 8.39 | 8.42 | 8.42 | 475,500 |
| 06 feb 2024 | 8.45 | 8.48 | 8.29 | 8.40 | 8.40 | 679,600 |
| 05 feb 2024 | 9.00 | 9.00 | 8.45 | 8.47 | 8.47 | 1,488,100 |
| 02 feb 2024 | 9.32 | 9.34 | 9.04 | 9.05 | 9.05 | 883,600 |
| 01 feb 2024 | 9.19 | 9.49 | 9.15 | 9.41 | 9.41 | 973,100 |
| *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.