U.S. markets open in 1 hour 6 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,566.00 +16.00 (+0.04%) F Nasdaq
20,134.50 +95.00 (+0.47%) E-mini Russell 2000 Index Futur
2,076.80 +16.70 (+0.81%) Petróleo
82.13 +0.39 (+0.48%) Oro
2,344.80 +8.20 (+0.35%)
Primo Water Corporation (PRMW.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 30.19 | 30.42 | 30.08 | 30.34 | 30.34 | 75,400 |
| 26 jun 2024 | 30.13 | 30.47 | 30.04 | 30.13 | 30.13 | 146,500 |
| 25 jun 2024 | 30.39 | 30.39 | 29.87 | 30.29 | 30.29 | 289,800 |
| 24 jun 2024 | 30.22 | 30.49 | 29.88 | 29.93 | 29.93 | 219,000 |
| 21 jun 2024 | 30.10 | 30.49 | 30.07 | 30.33 | 30.33 | 169,000 |
| 20 jun 2024 | 30.68 | 30.68 | 29.90 | 30.10 | 30.10 | 150,200 |
| 19 jun 2024 | 30.38 | 30.89 | 30.35 | 30.74 | 30.74 | 46,200 |
| 18 jun 2024 | 31.30 | 32.04 | 30.43 | 30.46 | 30.46 | 223,000 |
| 17 jun 2024 | 33.94 | 35.14 | 30.69 | 31.28 | 31.28 | 462,200 |
| 14 jun 2024 | 31.10 | 31.10 | 30.50 | 30.66 | 30.66 | 122,700 |
| 13 jun 2024 | 31.43 | 31.44 | 30.72 | 31.24 | 31.24 | 123,200 |
| 12 jun 2024 | 31.70 | 31.87 | 31.36 | 31.44 | 31.44 | 107,000 |
| 11 jun 2024 | 31.35 | 31.73 | 31.20 | 31.40 | 31.40 | 159,300 |
| 10 jun 2024 | 31.53 | 31.53 | 31.30 | 31.43 | 31.43 | 90,400 |
| 07 jun 2024 | 31.02 | 31.58 | 30.92 | 31.53 | 31.53 | 190,400 |
| 07 jun 2024 | 0.123 Dividendo | |||||
| 06 jun 2024 | 31.31 | 31.59 | 30.93 | 31.21 | 31.09 | 100,800 |
| 05 jun 2024 | 31.20 | 31.54 | 31.13 | 31.33 | 31.21 | 93,700 |
| 04 jun 2024 | 30.75 | 31.47 | 30.75 | 31.10 | 30.98 | 134,200 |
| 03 jun 2024 | 30.78 | 30.98 | 30.37 | 30.88 | 30.76 | 65,500 |
| 31 may 2024 | 30.72 | 30.96 | 30.65 | 30.75 | 30.63 | 192,000 |
| 30 may 2024 | 30.46 | 30.72 | 30.46 | 30.61 | 30.49 | 97,600 |
| 29 may 2024 | 30.63 | 31.07 | 30.36 | 30.43 | 30.31 | 100,000 |
| 28 may 2024 | 31.40 | 31.40 | 30.65 | 30.84 | 30.72 | 83,300 |
| 27 may 2024 | 31.00 | 31.30 | 30.93 | 31.15 | 31.03 | 29,600 |
| 24 may 2024 | 30.52 | 31.09 | 30.29 | 30.96 | 30.84 | 128,500 |
| 23 may 2024 | 30.42 | 30.51 | 30.08 | 30.40 | 30.28 | 137,100 |
| 22 may 2024 | 30.07 | 30.46 | 29.97 | 30.45 | 30.33 | 106,000 |
| 21 may 2024 | 29.62 | 30.23 | 29.52 | 30.21 | 30.09 | 125,800 |
| 17 may 2024 | 29.12 | 29.39 | 28.94 | 29.24 | 29.12 | 71,300 |
| 16 may 2024 | 29.14 | 29.15 | 28.74 | 28.93 | 28.82 | 70,200 |
| 15 may 2024 | 29.02 | 29.18 | 28.88 | 29.08 | 28.97 | 68,900 |
| 14 may 2024 | 29.06 | 29.15 | 28.64 | 28.95 | 28.84 | 102,800 |
| 13 may 2024 | 29.15 | 29.38 | 28.84 | 28.86 | 28.75 | 105,700 |
| 10 may 2024 | 28.86 | 29.65 | 28.86 | 28.96 | 28.85 | 207,600 |
| 09 may 2024 | 27.39 | 31.63 | 27.39 | 28.71 | 28.60 | 467,500 |
| 08 may 2024 | 27.45 | 27.84 | 27.45 | 27.64 | 27.53 | 143,200 |
| 07 may 2024 | 27.09 | 27.90 | 27.09 | 27.63 | 27.52 | 144,700 |
| 06 may 2024 | 27.32 | 27.53 | 27.17 | 27.18 | 27.07 | 57,900 |
| 03 may 2024 | 27.03 | 27.28 | 26.81 | 27.24 | 27.13 | 86,900 |
| 02 may 2024 | 26.25 | 26.92 | 26.23 | 26.87 | 26.76 | 99,900 |
| 01 may 2024 | 25.97 | 26.25 | 25.94 | 26.14 | 26.04 | 95,800 |
| 30 abr 2024 | 25.89 | 26.16 | 25.87 | 25.96 | 25.86 | 167,000 |
| 29 abr 2024 | 25.94 | 26.00 | 25.76 | 25.93 | 25.83 | 228,800 |
| 26 abr 2024 | 25.76 | 25.97 | 25.76 | 25.91 | 25.81 | 79,200 |
| 25 abr 2024 | 25.76 | 25.89 | 25.60 | 25.74 | 25.64 | 71,400 |
| 24 abr 2024 | 25.60 | 26.05 | 25.43 | 25.86 | 25.76 | 92,300 |
| 23 abr 2024 | 25.45 | 25.77 | 25.45 | 25.59 | 25.49 | 153,500 |
| 22 abr 2024 | 25.39 | 25.53 | 25.29 | 25.50 | 25.40 | 124,400 |
| 19 abr 2024 | 24.82 | 25.39 | 24.80 | 25.35 | 25.25 | 151,200 |
| 18 abr 2024 | 24.56 | 25.02 | 24.56 | 24.92 | 24.82 | 96,000 |
| 17 abr 2024 | 24.35 | 24.60 | 24.28 | 24.55 | 24.45 | 68,100 |
| 16 abr 2024 | 24.07 | 24.28 | 23.92 | 24.26 | 24.16 | 83,900 |
| 15 abr 2024 | 24.26 | 24.28 | 23.99 | 24.10 | 24.01 | 39,200 |
| 12 abr 2024 | 24.25 | 24.38 | 23.99 | 24.22 | 24.12 | 94,400 |
| 11 abr 2024 | 24.29 | 24.40 | 24.19 | 24.29 | 24.19 | 79,900 |
| 10 abr 2024 | 23.96 | 24.32 | 23.89 | 24.24 | 24.14 | 49,200 |
| 09 abr 2024 | 24.41 | 24.42 | 24.09 | 24.29 | 24.19 | 58,800 |
| 08 abr 2024 | 24.22 | 24.45 | 24.17 | 24.39 | 24.29 | 63,000 |
| 05 abr 2024 | 24.22 | 24.47 | 24.10 | 24.38 | 24.28 | 102,800 |
| 04 abr 2024 | 24.55 | 24.64 | 24.13 | 24.31 | 24.21 | 121,500 |
| 03 abr 2024 | 24.11 | 24.56 | 24.07 | 24.42 | 24.32 | 179,700 |
| 02 abr 2024 | 24.65 | 24.82 | 24.47 | 24.73 | 24.63 | 86,000 |
| 01 abr 2024 | 24.69 | 24.83 | 24.51 | 24.71 | 24.61 | 63,200 |
| 28 mar 2024 | 24.69 | 24.90 | 24.65 | 24.66 | 24.56 | 82,100 |
| 27 mar 2024 | 24.79 | 24.90 | 24.67 | 24.69 | 24.59 | 90,700 |
| 26 mar 2024 | 24.97 | 25.00 | 24.66 | 24.67 | 24.57 | 105,100 |
| 25 mar 2024 | 24.71 | 24.97 | 24.70 | 24.97 | 24.87 | 100,500 |
| 22 mar 2024 | 24.75 | 25.10 | 24.73 | 24.74 | 24.64 | 123,300 |
| 21 mar 2024 | 24.30 | 24.77 | 24.23 | 24.63 | 24.53 | 68,500 |
| 20 mar 2024 | 24.21 | 24.54 | 24.18 | 24.34 | 24.24 | 88,300 |
| 19 mar 2024 | 24.09 | 24.39 | 24.07 | 24.22 | 24.12 | 113,200 |
| 18 mar 2024 | 23.51 | 24.09 | 23.51 | 24.05 | 23.96 | 112,500 |
| 15 mar 2024 | 23.49 | 23.79 | 23.45 | 23.57 | 23.48 | 211,800 |
| 14 mar 2024 | 23.60 | 23.84 | 23.35 | 23.59 | 23.50 | 102,400 |
| 13 mar 2024 | 23.05 | 23.74 | 23.01 | 23.67 | 23.58 | 132,400 |
| 12 mar 2024 | 22.38 | 23.13 | 22.31 | 23.08 | 22.99 | 124,900 |
| 11 mar 2024 | 22.19 | 22.50 | 22.18 | 22.33 | 22.24 | 79,100 |
| 08 mar 2024 | 22.08 | 22.31 | 22.07 | 22.29 | 22.20 | 69,400 |
| 07 mar 2024 | 21.96 | 22.08 | 21.89 | 22.07 | 21.98 | 67,300 |
| 07 mar 2024 | 0.122 Dividendo | |||||
| 06 mar 2024 | 21.99 | 22.25 | 21.78 | 21.88 | 21.67 | 97,600 |
| 05 mar 2024 | 21.90 | 22.11 | 21.88 | 22.04 | 21.83 | 49,700 |
| 04 mar 2024 | 21.89 | 22.06 | 21.89 | 21.98 | 21.77 | 54,100 |
| 01 mar 2024 | 22.10 | 22.16 | 21.85 | 21.90 | 21.69 | 83,800 |
| 29 feb 2024 | 22.23 | 22.29 | 21.91 | 22.04 | 21.83 | 231,000 |
| 28 feb 2024 | 21.95 | 22.14 | 21.77 | 22.10 | 21.89 | 114,600 |
| 27 feb 2024 | 21.84 | 22.04 | 21.67 | 21.98 | 21.77 | 143,000 |
| 26 feb 2024 | 21.29 | 21.63 | 20.89 | 21.57 | 21.37 | 163,400 |
| 23 feb 2024 | 20.62 | 21.54 | 20.62 | 21.29 | 21.09 | 236,000 |
| 22 feb 2024 | 19.55 | 21.15 | 19.21 | 20.62 | 20.42 | 281,800 |
| 21 feb 2024 | 20.38 | 20.68 | 20.33 | 20.51 | 20.32 | 170,700 |
| 20 feb 2024 | 20.60 | 20.74 | 20.25 | 20.42 | 20.23 | 177,100 |
| 16 feb 2024 | 20.50 | 20.72 | 20.36 | 20.62 | 20.42 | 105,300 |
| 15 feb 2024 | 20.20 | 20.67 | 20.09 | 20.65 | 20.45 | 59,800 |
| 14 feb 2024 | 19.86 | 20.17 | 19.69 | 20.12 | 19.93 | 54,400 |
| 13 feb 2024 | 19.91 | 19.94 | 19.41 | 19.80 | 19.61 | 138,700 |
| 12 feb 2024 | 19.70 | 20.27 | 19.70 | 20.15 | 19.96 | 83,600 |
| 09 feb 2024 | 19.84 | 19.84 | 19.56 | 19.71 | 19.52 | 56,300 |
| 08 feb 2024 | 19.83 | 19.88 | 19.56 | 19.83 | 19.64 | 77,100 |
| *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.