U.S. markets open in 48 minutes
F S&P 500
5,536.50 +2.25 (+0.04%) F Dow Jones
39,675.00 +92.00 (+0.23%) F Nasdaq
19,955.50 -27.25 (-0.14%) E-mini Russell 2000 Index Futur
2,048.90 +5.50 (+0.27%) Petróleo
81.01 +0.28 (+0.35%) Oro
2,339.00 +7.80 (+0.33%)
Metalla Royalty & Streaming Ltd. (MTA.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.0800 | 4.0900 | 3.9200 | 3.9800 | 3.9800 | 23,100 |
| 20 jun 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 26,800 |
| 19 jun 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 11,400 |
| 18 jun 2024 | 3.9000 | 4.0400 | 3.9000 | 4.0100 | 4.0100 | 31,800 |
| 17 jun 2024 | 4.0200 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 17,400 |
| 14 jun 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 13,400 |
| 13 jun 2024 | 4.1500 | 4.1700 | 4.0400 | 4.0600 | 4.0600 | 18,700 |
| 12 jun 2024 | 4.1700 | 4.2100 | 4.1300 | 4.1500 | 4.1500 | 17,000 |
| 11 jun 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 6,500 |
| 10 jun 2024 | 4.2200 | 4.2200 | 4.0900 | 4.1400 | 4.1400 | 14,300 |
| 07 jun 2024 | 4.3300 | 4.3300 | 4.1100 | 4.1500 | 4.1500 | 23,800 |
| 06 jun 2024 | 4.2600 | 4.4100 | 4.2500 | 4.3800 | 4.3800 | 25,000 |
| 05 jun 2024 | 4.1900 | 4.3000 | 4.1900 | 4.2600 | 4.2600 | 13,900 |
| 04 jun 2024 | 4.3400 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 21,100 |
| 03 jun 2024 | 4.3500 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 14,200 |
| 31 may 2024 | 4.5000 | 4.6100 | 4.3600 | 4.3600 | 4.3600 | 32,700 |
| 30 may 2024 | 4.3700 | 4.4800 | 4.3700 | 4.4500 | 4.4500 | 24,400 |
| 29 may 2024 | 4.4200 | 4.5300 | 4.3800 | 4.3800 | 4.3800 | 37,100 |
| 28 may 2024 | 4.3800 | 4.4300 | 4.2200 | 4.3900 | 4.3900 | 64,500 |
| 27 may 2024 | 4.4600 | 4.4600 | 4.1600 | 4.4000 | 4.4000 | 19,300 |
| 24 may 2024 | 4.1500 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 19,200 |
| 23 may 2024 | 4.3800 | 4.3800 | 4.1200 | 4.1500 | 4.1500 | 22,900 |
| 22 may 2024 | 4.5000 | 4.5000 | 4.2500 | 4.3100 | 4.3100 | 87,100 |
| 21 may 2024 | 4.5000 | 4.6400 | 4.4200 | 4.5200 | 4.5200 | 132,900 |
| 17 may 2024 | 4.0600 | 4.3100 | 4.0600 | 4.3000 | 4.3000 | 77,600 |
| 16 may 2024 | 4.1000 | 4.1200 | 3.9100 | 3.9700 | 3.9700 | 34,700 |
| 15 may 2024 | 4.0600 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 21,100 |
| 14 may 2024 | 4.0600 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 20,500 |
| 13 may 2024 | 4.1100 | 4.1300 | 4.0000 | 4.1100 | 4.1100 | 9,000 |
| 10 may 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0900 | 4.0900 | 7,900 |
| 09 may 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0500 | 4.0500 | 28,200 |
| 08 may 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9400 | 3.9400 | 12,200 |
| 07 may 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0100 | 4.0100 | 30,200 |
| 06 may 2024 | 3.9000 | 4.1500 | 3.9000 | 4.0600 | 4.0600 | 55,000 |
| 03 may 2024 | 3.9000 | 3.9600 | 3.8500 | 3.8900 | 3.8900 | 15,000 |
| 02 may 2024 | 3.9400 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 34,000 |
| 01 may 2024 | 4.0000 | 4.1600 | 3.8600 | 3.9700 | 3.9700 | 97,500 |
| 30 abr 2024 | 4.2100 | 4.2300 | 4.0500 | 4.0500 | 4.0500 | 31,300 |
| 29 abr 2024 | 4.3100 | 4.3600 | 4.2600 | 4.3100 | 4.3100 | 19,700 |
| 26 abr 2024 | 4.2500 | 4.3400 | 4.1900 | 4.3100 | 4.3100 | 24,300 |
| 25 abr 2024 | 4.1000 | 4.2500 | 4.0200 | 4.1900 | 4.1900 | 31,500 |
| 24 abr 2024 | 4.1300 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 10,700 |
| 23 abr 2024 | 4.0300 | 4.2500 | 4.0300 | 4.1400 | 4.1400 | 49,200 |
| 22 abr 2024 | 4.2500 | 4.2600 | 4.0600 | 4.0800 | 4.0800 | 52,600 |
| 19 abr 2024 | 4.3300 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 25,000 |
| 18 abr 2024 | 4.5100 | 4.5200 | 4.3800 | 4.3800 | 4.3800 | 22,000 |
| 17 abr 2024 | 4.4200 | 4.5800 | 4.4200 | 4.4400 | 4.4400 | 18,700 |
| 16 abr 2024 | 4.4100 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 25,200 |
| 15 abr 2024 | 4.6100 | 4.6100 | 4.2300 | 4.3500 | 4.3500 | 86,400 |
| 12 abr 2024 | 4.5300 | 4.8000 | 4.3300 | 4.4300 | 4.4300 | 122,000 |
| 11 abr 2024 | 4.4500 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 55,100 |
| 10 abr 2024 | 4.4900 | 4.4900 | 4.3000 | 4.3800 | 4.3800 | 93,900 |
| 09 abr 2024 | 4.6500 | 4.7000 | 4.4150 | 4.4500 | 4.4500 | 58,400 |
| 08 abr 2024 | 4.6500 | 4.7200 | 4.4000 | 4.4700 | 4.4700 | 108,100 |
| 05 abr 2024 | 4.4400 | 4.7200 | 4.3500 | 4.5500 | 4.5500 | 106,000 |
| 04 abr 2024 | 4.6700 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 58,400 |
| 03 abr 2024 | 4.4300 | 4.7500 | 4.3700 | 4.6300 | 4.6300 | 355,200 |
| 02 abr 2024 | 4.4100 | 4.4300 | 4.2800 | 4.3500 | 4.3500 | 42,200 |
| 01 abr 2024 | 4.2700 | 4.4200 | 4.2500 | 4.3100 | 4.3100 | 67,400 |
| 28 mar 2024 | 4.1200 | 4.3000 | 4.1100 | 4.2200 | 4.2200 | 28,300 |
| 27 mar 2024 | 4.0000 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 16,200 |
| 26 mar 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0100 | 4.0100 | 13,100 |
| 25 mar 2024 | 4.0000 | 4.1400 | 3.9700 | 3.9800 | 3.9800 | 16,900 |
| 22 mar 2024 | 4.1200 | 4.1200 | 3.9750 | 3.9900 | 3.9900 | 16,100 |
| 21 mar 2024 | 4.3000 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 41,900 |
| 20 mar 2024 | 3.9100 | 4.1600 | 3.9100 | 4.1300 | 4.1300 | 265,900 |
| 19 mar 2024 | 4.0100 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 21,500 |
| 18 mar 2024 | 4.2500 | 4.2500 | 4.0400 | 4.0600 | 4.0600 | 29,700 |
| 15 mar 2024 | 4.1500 | 4.3000 | 4.1400 | 4.2700 | 4.2700 | 86,600 |
| 14 mar 2024 | 4.2300 | 4.2300 | 4.1300 | 4.1400 | 4.1400 | 19,100 |
| 13 mar 2024 | 4.0400 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 39,700 |
| 12 mar 2024 | 4.1300 | 4.1300 | 3.9300 | 3.9300 | 3.9300 | 17,400 |
| 11 mar 2024 | 3.8000 | 4.1800 | 3.8000 | 4.1100 | 4.1100 | 75,500 |
| 08 mar 2024 | 3.7600 | 3.8400 | 3.7300 | 3.8300 | 3.8300 | 43,000 |
| 07 mar 2024 | 3.7800 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 35,000 |
| 06 mar 2024 | 3.6100 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 74,800 |
| 05 mar 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6200 | 3.6200 | 30,200 |
| 04 mar 2024 | 3.4700 | 3.7400 | 3.4700 | 3.7400 | 3.7400 | 95,400 |
| 01 mar 2024 | 3.1900 | 3.5000 | 3.1800 | 3.4300 | 3.4300 | 50,800 |
| 29 feb 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 45,600 |
| 28 feb 2024 | 3.3400 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 61,100 |
| 27 feb 2024 | 3.3600 | 3.4200 | 3.3200 | 3.3900 | 3.3900 | 32,400 |
| 26 feb 2024 | 3.2200 | 3.3400 | 3.1300 | 3.3300 | 3.3300 | 57,800 |
| 23 feb 2024 | 3.2900 | 3.3400 | 3.2000 | 3.2300 | 3.2300 | 40,700 |
| 22 feb 2024 | 3.3700 | 3.3900 | 3.2500 | 3.2700 | 3.2700 | 40,600 |
| 21 feb 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 55,000 |
| 20 feb 2024 | 3.5800 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 66,900 |
| 16 feb 2024 | 3.5300 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 38,300 |
| 15 feb 2024 | 3.4400 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 34,000 |
| 14 feb 2024 | 3.4200 | 3.4800 | 3.3900 | 3.4200 | 3.4200 | 25,500 |
| 13 feb 2024 | 3.5800 | 3.5800 | 3.3600 | 3.4400 | 3.4400 | 69,400 |
| 12 feb 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 9,300 |
| 09 feb 2024 | 3.4800 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 39,500 |
| 08 feb 2024 | 3.5500 | 3.5800 | 3.4500 | 3.5500 | 3.5500 | 74,800 |
| 07 feb 2024 | 3.6300 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 109,600 |
| 06 feb 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6600 | 3.6600 | 13,800 |
| 05 feb 2024 | 3.8200 | 3.8200 | 3.6200 | 3.6200 | 3.6200 | 31,900 |
| 02 feb 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 540,500 |
| 01 feb 2024 | 3.8900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 12,900 |
| 31 ene 2024 | 3.8100 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 41,000 |
| *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.