Polaris Renewable Energy Inc. (PIF.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

13.53

-0.25

(-1.81%)

A partir del 10:29AM EDT. Mercado abierto.

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2024	13.73	13.73	13.53	13.53	13.53	4,645
06 jun 2024	13.74	13.80	13.62	13.78	13.78	37,000
05 jun 2024	13.46	13.81	13.46	13.76	13.76	52,300
04 jun 2024	13.37	13.47	13.24	13.47	13.47	33,700
03 jun 2024	13.85	13.85	13.37	13.44	13.44	113,300
31 may 2024	13.58	13.82	13.49	13.80	13.80	85,500
30 may 2024	13.84	13.84	13.45	13.50	13.50	65,600
29 may 2024	13.49	13.79	12.95	13.70	13.70	231,200
28 may 2024	12.38	13.46	12.38	13.39	13.39	228,300
27 may 2024	12.24	12.47	12.24	12.34	12.34	14,600
24 may 2024	11.81	12.55	11.81	12.38	12.38	71,300
23 may 2024	12.12	12.12	11.74	11.96	11.96	203,800
22 may 2024	12.47	12.51	11.97	12.10	12.10	136,800
21 may 2024	12.81	12.81	12.46	12.50	12.50	22,500
17 may 2024	12.76	12.80	12.47	12.51	12.51	20,800
16 may 2024	12.73	12.74	12.59	12.66	12.66	41,500
15 may 2024	12.34	12.79	12.34	12.79	12.79	55,200
14 may 2024	12.45	12.48	12.15	12.29	12.29	29,000
13 may 2024	12.44	12.60	12.30	12.50	12.50	38,600
10 may 2024	12.83	12.83	12.53	12.61	12.61	49,900
10 may 2024	0.205 Dividendo
09 may 2024	12.74	12.95	12.65	12.95	12.74	57,500
08 may 2024	12.57	12.78	12.57	12.64	12.44	38,800
07 may 2024	12.84	12.84	12.51	12.66	12.46	29,700
06 may 2024	12.40	12.84	12.29	12.75	12.55	93,300
03 may 2024	12.11	12.56	12.10	12.29	12.10	58,000
02 may 2024	11.65	12.15	11.65	12.05	11.86	63,500
01 may 2024	11.56	11.88	11.54	11.65	11.47	37,600
30 abr 2024	11.60	11.70	11.52	11.57	11.39	27,900
29 abr 2024	11.65	11.80	11.62	11.62	11.44	18,700
26 abr 2024	11.52	11.65	11.52	11.57	11.39	19,700
25 abr 2024	11.57	11.66	11.41	11.50	11.32	44,000
24 abr 2024	11.72	11.81	11.58	11.63	11.45	31,500
23 abr 2024	11.56	11.84	11.56	11.71	11.52	14,400
22 abr 2024	11.86	11.93	11.55	11.71	11.52	38,500
19 abr 2024	11.83	11.93	11.82	11.86	11.67	29,900
18 abr 2024	11.59	11.84	11.59	11.79	11.60	16,500
17 abr 2024	11.59	11.68	11.49	11.57	11.39	32,200
16 abr 2024	11.54	11.60	11.45	11.54	11.36	26,100
15 abr 2024	11.81	11.81	11.44	11.53	11.35	40,000
12 abr 2024	11.59	11.73	11.56	11.62	11.44	36,300
11 abr 2024	11.82	11.82	11.52	11.63	11.45	33,000
10 abr 2024	12.04	12.04	11.60	11.79	11.60	51,500
09 abr 2024	11.90	12.00	11.80	11.97	11.78	41,800
08 abr 2024	11.93	11.93	11.61	11.81	11.62	33,800
05 abr 2024	11.63	11.70	11.55	11.69	11.50	28,000
04 abr 2024	11.77	11.77	11.57	11.62	11.44	38,800
03 abr 2024	11.52	11.81	11.52	11.77	11.58	24,400
02 abr 2024	11.69	11.69	11.53	11.61	11.43	34,200
01 abr 2024	11.99	11.99	11.60	11.73	11.54	18,500
28 mar 2024	11.59	11.75	11.51	11.67	11.49	53,000
27 mar 2024	11.42	11.54	11.35	11.48	11.30	22,500
26 mar 2024	11.37	11.39	11.21	11.33	11.15	55,900
25 mar 2024	11.47	11.50	11.19	11.21	11.03	92,200
22 mar 2024	11.63	11.63	11.34	11.42	11.24	68,100
21 mar 2024	11.55	11.80	11.50	11.57	11.39	82,100
20 mar 2024	11.30	11.48	11.25	11.47	11.29	49,700
19 mar 2024	11.24	11.30	11.13	11.23	11.05	28,200
18 mar 2024	11.36	11.36	11.15	11.18	11.00	31,000
15 mar 2024	11.43	11.43	11.14	11.18	11.00	55,300
14 mar 2024	11.13	11.32	11.08	11.28	11.10	38,500
13 mar 2024	11.33	11.33	11.12	11.18	11.00	47,500
12 mar 2024	11.38	11.38	11.17	11.31	11.13	72,900
11 mar 2024	11.59	11.59	11.33	11.39	11.21	60,000
08 mar 2024	11.48	11.60	11.47	11.55	11.37	34,000
07 mar 2024	11.41	11.51	11.41	11.46	11.28	58,000
06 mar 2024	11.40	11.46	11.37	11.40	11.22	39,100
05 mar 2024	11.55	11.60	11.35	11.40	11.22	92,200
04 mar 2024	11.80	11.80	11.54	11.60	11.42	86,900
01 mar 2024	11.83	11.83	11.66	11.71	11.52	43,300
29 feb 2024	11.70	11.78	11.61	11.75	11.56	103,100
28 feb 2024	12.05	12.11	11.62	11.69	11.50	245,200
27 feb 2024	12.12	12.20	12.05	12.14	11.95	107,300
26 feb 2024	12.34	12.36	12.06	12.09	11.90	119,400
23 feb 2024	12.63	12.63	12.15	12.27	12.08	119,000
22 feb 2024	12.25	12.82	12.08	12.69	12.49	162,100
21 feb 2024	12.25	12.28	12.05	12.08	11.89	76,700
20 feb 2024	12.60	12.60	12.05	12.10	11.91	79,400
16 feb 2024	12.64	12.64	12.38	12.40	12.20	28,100
15 feb 2024	12.58	12.60	12.35	12.60	12.40	73,100
14 feb 2024	12.44	12.45	12.18	12.30	12.11	144,500
13 feb 2024	12.66	12.66	12.33	12.38	12.18	101,700
12 feb 2024	12.81	12.90	12.67	12.73	12.53	39,800
09 feb 2024	13.02	13.02	12.81	12.85	12.65	36,700
09 feb 2024	0.202 Dividendo
08 feb 2024	13.25	13.25	13.00	13.10	12.69	47,300
07 feb 2024	13.34	13.37	13.17	13.21	12.80	32,000
06 feb 2024	13.58	13.68	13.36	13.41	12.99	32,300
05 feb 2024	13.76	13.76	13.18	13.62	13.20	53,900
02 feb 2024	13.94	13.94	13.40	13.47	13.05	24,700
01 feb 2024	13.88	14.14	13.77	13.80	13.37	61,800
31 ene 2024	13.58	13.92	13.33	13.56	13.14	81,700
30 ene 2024	12.91	13.70	12.89	13.52	13.10	132,400
29 ene 2024	12.92	12.94	12.74	12.87	12.47	20,300
26 ene 2024	12.91	12.94	12.77	12.91	12.51	33,500
25 ene 2024	12.65	12.71	12.55	12.71	12.32	9,300
24 ene 2024	12.64	12.69	12.53	12.53	12.14	29,900
23 ene 2024	12.64	12.64	12.45	12.55	12.16	35,400
22 ene 2024	12.69	12.83	12.50	12.57	12.18	27,400
19 ene 2024	12.72	12.74	12.47	12.57	12.18	57,600
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...

S&P 5005,353.34+0.38(+0.01%)

Dow Jones38,984.22+98.05(+0.25%)

Nasdaq17,136.83-36.29(-0.21%)

Russell 20002,037.27-12.17(-0.59%)

Petróleo76.22+0.67(+0.89%)

Oro2,333.30-57.60(-2.41%)

Polaris Renewable Energy Inc. (PIF.TO)

S&P 500
5,353.34
+0.38(+0.01%)

Dow Jones
38,984.22
+98.05(+0.25%)

Nasdaq
17,136.83
-36.29(-0.21%)

Russell 2000
2,037.27
-12.17(-0.59%)

Petróleo
76.22
+0.67(+0.89%)

Oro
2,333.30
-57.60(-2.41%)