Laurentian Bank of Canada (LRCDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:14AM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 100 |
| 23 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 500 |
| 21 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
| 20 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 17 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 16 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 15 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 200 |
| 14 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 10 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 09 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 400 |
| 06 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1,400 |
| 03 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5,600 |
| 02 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5,300 |
| 01 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 |
| 30 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| 29 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 26 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,500 |
| 25 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,300 |
| 24 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,900 |
| 23 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1,300 |
| 22 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 600 |
| 19 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 18 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 900 |
| 17 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9,000 |
| 16 abr 2024 | 18.63 | 18.65 | 18.63 | 18.65 | 18.65 | 4,300 |
| 15 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 700 |
| 12 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 8,400 |
| 11 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 10 abr 2024 | 20.00 | 20.00 | 19.53 | 19.53 | 19.53 | 2,100 |
| 09 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 mar 2024 | 0.347 Dividendo | |||||
| 27 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 300 |
| 26 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | - |
| 25 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.15 | 300 |
| 22 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 21 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 20 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | - |
| 19 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | 200 |
| 18 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | 100 |
| 15 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| 14 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
| 13 mar 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.39 | 400 |
| 12 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | 400 |
| 11 mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.41 | 800 |
| 08 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | 700 |
| 07 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.95 | 2,500 |
| 06 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 500 |
| 05 mar 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 20.22 | 500 |
| 04 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 01 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 29 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | - |
| 28 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | 200 |
| 27 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 26 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| 23 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 22 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 21 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 20 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 16 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | - |
| 15 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.62 | 200 |
| 14 feb 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 18.98 | 3,100 |
| 13 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,700 |
| 12 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 100 |
| 09 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.22 | 100 |
| 08 feb 2024 | 19.36 | 19.38 | 19.36 | 19.38 | 19.06 | 1,300 |
| 07 feb 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.03 | 400 |
| 06 feb 2024 | 19.07 | 19.52 | 19.07 | 19.52 | 19.20 | 1,500 |
| 05 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | 1,100 |
| 02 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.33 | - |
| 01 feb 2024 | 19.78 | 19.78 | 19.39 | 19.65 | 19.33 | 7,800 |
| 31 ene 2024 | 20.09 | 20.09 | 19.88 | 19.99 | 19.66 | 600 |
| 30 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.89 | 100 |
| 29 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 26 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 25 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | - |
| 24 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 400 |
| 23 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.76 | 100 |
| 22 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| 19 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 300 |
| 18 ene 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 19.25 | 1,200 |
| 17 ene 2024 | 19.64 | 19.64 | 19.54 | 19.62 | 19.30 | 1,800 |
| 16 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.39 | 200 |
| 12 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - |
| 11 ene 2024 | 19.77 | 19.86 | 19.77 | 19.86 | 19.53 | 2,200 |
| 10 ene 2024 | 20.25 | 20.26 | 20.19 | 20.19 | 19.86 | 1,000 |
| 09 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.20 | - |
| 08 ene 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 20.20 | 4,800 |
| 05 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.84 | - |
| 04 ene 2024 | 19.99 | 20.17 | 19.99 | 20.17 | 19.84 | 2,200 |
| *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.