Purpose Active Conservative Fund ETF (PACF.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:22PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1,600 |
| 16 may 2024 | 22.18 | 22.18 | 22.15 | 22.15 | 22.15 | 4,600 |
| 15 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 500 |
| 14 may 2024 | 22.07 | 22.07 | 22.03 | 22.03 | 22.03 | 900 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 400 |
| 09 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 4,500 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 22.01 | 22.04 | 22.01 | 22.04 | 22.04 | 6,300 |
| 06 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1,138 |
| 03 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 600 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2,000 |
| 30 abr 2024 | 21.78 | 21.78 | 21.71 | 21.73 | 21.73 | 8,840 |
| 29 abr 2024 | 21.76 | 21.78 | 21.76 | 21.78 | 21.78 | 2,400 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,600 |
| 23 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1,500 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 21.66 | 21.67 | 21.66 | 21.67 | 21.67 | 4,500 |
| 18 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 3,100 |
| 17 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 200 |
| 16 abr 2024 | 21.67 | 21.70 | 21.67 | 21.67 | 21.67 | 2,900 |
| 15 abr 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.69 | 1,900 |
| 12 abr 2024 | 21.79 | 21.79 | 21.76 | 21.76 | 21.76 | 1,600 |
| 11 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 200 |
| 10 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 800 |
| 09 abr 2024 | 21.91 | 21.94 | 21.91 | 21.94 | 21.94 | 10,000 |
| 08 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 500 |
| 05 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
| 04 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5,000 |
| 03 abr 2024 | 21.84 | 21.85 | 21.84 | 21.84 | 21.84 | 14,700 |
| 02 abr 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.79 | 2,700 |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3,600 |
| 27 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3,900 |
| 26 mar 2024 | 21.78 | 21.78 | 21.75 | 21.75 | 21.75 | 1,600 |
| 25 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 12,668 |
| 25 mar 2024 | 0.19 Dividendo | |||||
| 22 mar 2024 | 21.95 | 21.99 | 21.95 | 21.99 | 21.80 | 8,100 |
| 21 mar 2024 | 21.97 | 21.97 | 21.93 | 21.93 | 21.74 | 2,300 |
| 20 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.72 | 2,800 |
| 19 mar 2024 | 21.82 | 21.86 | 21.82 | 21.86 | 21.67 | 3,900 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 21.81 | 21.81 | 21.78 | 21.78 | 21.59 | 500 |
| 14 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.58 | 1,500 |
| 13 mar 2024 | 21.84 | 21.88 | 21.84 | 21.88 | 21.69 | 10,000 |
| 12 mar 2024 | 21.82 | 21.86 | 21.82 | 21.86 | 21.67 | 5,000 |
| 11 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.64 | 400 |
| 08 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.68 | 400 |
| 07 mar 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 21.63 | 3,200 |
| 06 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 35,354 |
| 05 mar 2024 | 21.75 | 21.79 | 21.75 | 21.78 | 21.59 | 46,197 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 21.72 | 21.72 | 21.69 | 21.69 | 21.50 | 1,000 |
| 29 feb 2024 | 21.61 | 21.62 | 21.58 | 21.62 | 21.43 | 2,800 |
| 28 feb 2024 | 21.58 | 21.58 | 21.54 | 21.54 | 21.35 | 2,900 |
| 27 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.35 | 700 |
| 26 feb 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 21.33 | 4,700 |
| 23 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.40 | 1,500 |
| 22 feb 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 21.34 | 1,300 |
| 21 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | 5,600 |
| 20 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.30 | 5,000 |
| 16 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | 300 |
| 15 feb 2024 | 21.37 | 21.39 | 21.37 | 21.39 | 21.21 | 900 |
| 14 feb 2024 | 21.33 | 21.34 | 21.33 | 21.34 | 21.16 | 12,000 |
| 13 feb 2024 | 21.17 | 21.21 | 21.17 | 21.21 | 21.03 | 3,000 |
| 12 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | 3,400 |
| 09 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | 2,396 |
| 08 feb 2024 | 21.29 | 21.33 | 21.29 | 21.33 | 21.15 | 3,800 |
| 07 feb 2024 | 21.37 | 21.39 | 21.36 | 21.38 | 21.20 | 21,625 |
| 06 feb 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 21.23 | 32,180 |
| 05 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.15 | 1,800 |
| 02 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | 200 |
| 01 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.31 | 1,400 |
| 31 ene 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 21.25 | 4,000 |
| 30 ene 2024 | 21.37 | 21.41 | 21.37 | 21.41 | 21.23 | 21,476 |
| 29 ene 2024 | 21.39 | 21.39 | 21.35 | 21.35 | 21.17 | 3,100 |
| 26 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.12 | 1,200 |
| 25 ene 2024 | 21.31 | 21.34 | 21.31 | 21.34 | 21.16 | 400 |
| 24 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.12 | 400 |
| 23 ene 2024 | 21.24 | 21.28 | 21.24 | 21.28 | 21.10 | 7,900 |
| 22 ene 2024 | 21.31 | 21.31 | 21.27 | 21.27 | 21.09 | 5,000 |
| 19 ene 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.03 | 4,300 |
| 18 ene 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.04 | 1,500 |
| 17 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.01 | 1,521 |
| 16 ene 2024 | 21.30 | 21.34 | 21.30 | 21.33 | 21.15 | 30,265 |
| 15 ene 2024 | 21.40 | 21.46 | 21.40 | 21.46 | 21.27 | 700 |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | - | - | - | - | - | - |
| 10 ene 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.14 | 600 |
| 09 ene 2024 | 21.30 | 21.31 | 21.30 | 21.31 | 21.13 | 3,800 |
| 08 ene 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.14 | 1,600 |
| 05 ene 2024 | 21.27 | 21.27 | 21.24 | 21.24 | 21.06 | 700 |
| 04 ene 2024 | 21.24 | 21.29 | 21.24 | 21.29 | 21.11 | 8,000 |
| 03 ene 2024 | 21.30 | 21.31 | 21.27 | 21.27 | 21.09 | 12,800 |
| 02 ene 2024 | 21.31 | 21.31 | 21.27 | 21.27 | 21.09 | 2,100 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 21.31 | 21.34 | 21.30 | 21.30 | 21.12 | 3,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.