U.S. markets open in 3 hours 2 minutes
F S&P 500
5,294.50 -30.25 (-0.57%) F Dow Jones
38,720.00 -224.00 (-0.58%) F Nasdaq
18,828.25 -112.25 (-0.59%) E-mini Russell 2000 Index Futur
2,052.10 -21.10 (-1.02%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.50 -11.00 (-0.47%)
PrairieSky Royalty Ltd. (PSK.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 26.00 | 26.56 | 25.90 | 26.49 | 26.49 | 596,700 |
| 27 may 2024 | 25.94 | 26.17 | 25.94 | 26.10 | 26.10 | 145,800 |
| 24 may 2024 | 25.71 | 25.93 | 25.66 | 25.85 | 25.85 | 153,600 |
| 23 may 2024 | 25.89 | 26.11 | 25.44 | 25.71 | 25.71 | 205,800 |
| 22 may 2024 | 25.94 | 25.98 | 25.69 | 25.88 | 25.88 | 595,200 |
| 21 may 2024 | 25.74 | 26.26 | 25.68 | 26.00 | 26.00 | 882,400 |
| 17 may 2024 | 25.78 | 25.84 | 25.63 | 25.75 | 25.75 | 295,200 |
| 16 may 2024 | 25.97 | 26.10 | 25.73 | 25.83 | 25.83 | 177,700 |
| 15 may 2024 | 25.88 | 26.15 | 25.73 | 26.01 | 26.01 | 153,100 |
| 14 may 2024 | 26.02 | 26.02 | 25.58 | 25.94 | 25.94 | 268,700 |
| 13 may 2024 | 25.85 | 26.11 | 25.73 | 26.06 | 26.06 | 184,500 |
| 10 may 2024 | 26.25 | 26.31 | 25.68 | 25.83 | 25.83 | 187,900 |
| 09 may 2024 | 26.16 | 26.27 | 26.03 | 26.15 | 26.15 | 218,100 |
| 08 may 2024 | 25.65 | 26.20 | 25.61 | 26.14 | 26.14 | 295,100 |
| 07 may 2024 | 25.84 | 26.12 | 25.68 | 25.82 | 25.82 | 153,200 |
| 06 may 2024 | 25.87 | 26.13 | 25.77 | 25.80 | 25.80 | 480,100 |
| 03 may 2024 | 25.89 | 26.03 | 25.53 | 25.67 | 25.67 | 290,900 |
| 02 may 2024 | 25.92 | 26.18 | 25.74 | 25.79 | 25.79 | 416,100 |
| 01 may 2024 | 26.23 | 26.39 | 25.73 | 25.74 | 25.74 | 190,300 |
| 30 abr 2024 | 27.22 | 27.22 | 26.18 | 26.23 | 26.23 | 345,900 |
| 29 abr 2024 | 26.88 | 27.28 | 26.74 | 27.28 | 27.28 | 256,200 |
| 26 abr 2024 | 26.84 | 27.04 | 26.70 | 26.97 | 26.97 | 456,100 |
| 25 abr 2024 | 26.95 | 26.95 | 26.66 | 26.85 | 26.85 | 258,100 |
| 24 abr 2024 | 26.84 | 27.32 | 26.60 | 27.09 | 27.09 | 398,900 |
| 23 abr 2024 | 26.96 | 27.29 | 26.60 | 27.04 | 27.04 | 416,100 |
| 22 abr 2024 | 27.38 | 27.59 | 27.13 | 27.45 | 27.45 | 353,800 |
| 19 abr 2024 | 27.38 | 27.79 | 27.30 | 27.73 | 27.73 | 262,400 |
| 18 abr 2024 | 27.55 | 27.64 | 27.18 | 27.38 | 27.38 | 543,500 |
| 17 abr 2024 | 27.62 | 27.84 | 27.32 | 27.54 | 27.54 | 166,900 |
| 16 abr 2024 | 27.35 | 27.73 | 27.23 | 27.67 | 27.67 | 225,800 |
| 15 abr 2024 | 27.80 | 27.80 | 27.28 | 27.43 | 27.43 | 205,500 |
| 12 abr 2024 | 28.08 | 28.42 | 26.97 | 27.65 | 27.65 | 311,000 |
| 11 abr 2024 | 28.29 | 28.30 | 27.94 | 28.01 | 28.01 | 548,500 |
| 10 abr 2024 | 27.93 | 28.20 | 27.86 | 28.15 | 28.15 | 148,400 |
| 09 abr 2024 | 27.90 | 28.07 | 27.51 | 27.88 | 27.88 | 322,400 |
| 08 abr 2024 | 27.90 | 28.06 | 27.55 | 27.90 | 27.90 | 113,500 |
| 05 abr 2024 | 27.75 | 27.88 | 27.44 | 27.85 | 27.85 | 174,300 |
| 04 abr 2024 | 27.24 | 27.78 | 27.13 | 27.73 | 27.73 | 240,300 |
| 03 abr 2024 | 27.23 | 27.61 | 27.19 | 27.54 | 27.54 | 430,800 |
| 02 abr 2024 | 27.20 | 27.31 | 26.90 | 27.18 | 27.18 | 403,400 |
| 01 abr 2024 | 26.62 | 27.22 | 26.32 | 27.19 | 27.19 | 278,800 |
| 28 mar 2024 | 26.14 | 26.75 | 26.14 | 26.53 | 26.53 | 275,200 |
| 27 mar 2024 | 25.48 | 26.05 | 25.48 | 26.01 | 26.01 | 248,900 |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 26.20 | 26.20 | 25.71 | 25.71 | 25.46 | 189,800 |
| 25 mar 2024 | 25.63 | 26.07 | 25.52 | 26.07 | 25.82 | 311,100 |
| 22 mar 2024 | 25.69 | 25.71 | 25.46 | 25.65 | 25.40 | 278,200 |
| 21 mar 2024 | 25.83 | 26.09 | 25.61 | 25.65 | 25.40 | 196,300 |
| 20 mar 2024 | 25.73 | 26.07 | 25.66 | 25.76 | 25.51 | 252,600 |
| 19 mar 2024 | 25.57 | 25.95 | 25.54 | 25.78 | 25.53 | 297,000 |
| 18 mar 2024 | 25.61 | 25.77 | 25.36 | 25.57 | 25.32 | 191,900 |
| 15 mar 2024 | 25.36 | 25.82 | 25.34 | 25.70 | 25.45 | 415,200 |
| 14 mar 2024 | 25.61 | 25.65 | 25.17 | 25.34 | 25.09 | 327,100 |
| 13 mar 2024 | 25.63 | 26.01 | 25.39 | 25.65 | 25.40 | 518,600 |
| 12 mar 2024 | 24.92 | 25.41 | 24.75 | 25.37 | 25.12 | 313,300 |
| 11 mar 2024 | 24.39 | 24.80 | 24.20 | 24.79 | 24.55 | 555,400 |
| 08 mar 2024 | 24.44 | 24.77 | 24.02 | 24.35 | 24.11 | 305,200 |
| 07 mar 2024 | 24.38 | 24.97 | 24.36 | 24.41 | 24.17 | 333,100 |
| 06 mar 2024 | 24.79 | 24.93 | 24.56 | 24.87 | 24.63 | 249,200 |
| 05 mar 2024 | 24.36 | 24.72 | 24.04 | 24.65 | 24.41 | 210,000 |
| 04 mar 2024 | 24.68 | 24.68 | 24.18 | 24.37 | 24.13 | 173,100 |
| 01 mar 2024 | 24.33 | 24.76 | 24.33 | 24.60 | 24.36 | 190,300 |
| 29 feb 2024 | 24.24 | 24.42 | 24.00 | 24.23 | 23.99 | 821,500 |
| 28 feb 2024 | 24.20 | 24.31 | 24.05 | 24.24 | 24.00 | 221,300 |
| 27 feb 2024 | 24.18 | 24.33 | 24.08 | 24.27 | 24.03 | 321,700 |
| 26 feb 2024 | 23.96 | 24.26 | 23.92 | 24.21 | 23.97 | 188,600 |
| 23 feb 2024 | 23.90 | 24.36 | 23.68 | 24.19 | 23.95 | 253,600 |
| 22 feb 2024 | 23.75 | 24.08 | 23.48 | 24.01 | 23.78 | 310,600 |
| 21 feb 2024 | 23.29 | 23.94 | 23.29 | 23.82 | 23.59 | 334,800 |
| 20 feb 2024 | 23.24 | 23.38 | 23.01 | 23.18 | 22.95 | 227,100 |
| 16 feb 2024 | 23.12 | 23.46 | 22.88 | 23.35 | 23.12 | 323,300 |
| 15 feb 2024 | 22.47 | 23.18 | 22.31 | 23.13 | 22.91 | 340,300 |
| 14 feb 2024 | 22.43 | 22.51 | 21.70 | 22.45 | 22.23 | 490,000 |
| 13 feb 2024 | 22.60 | 23.36 | 22.18 | 22.32 | 22.10 | 374,600 |
| 12 feb 2024 | 22.01 | 22.75 | 21.69 | 22.56 | 22.34 | 275,500 |
| 09 feb 2024 | 22.19 | 22.26 | 21.87 | 22.05 | 21.84 | 194,400 |
| 08 feb 2024 | 21.67 | 22.24 | 21.67 | 22.16 | 21.94 | 186,700 |
| 07 feb 2024 | 21.32 | 21.86 | 21.27 | 21.76 | 21.55 | 260,900 |
| 06 feb 2024 | 21.51 | 21.62 | 21.22 | 21.35 | 21.14 | 321,100 |
| 05 feb 2024 | 21.30 | 21.64 | 21.29 | 21.31 | 21.10 | 221,900 |
| 02 feb 2024 | 22.01 | 22.09 | 21.45 | 21.50 | 21.29 | 184,200 |
| 01 feb 2024 | 22.28 | 22.48 | 22.00 | 22.13 | 21.91 | 207,400 |
| 31 ene 2024 | 22.44 | 22.58 | 22.17 | 22.18 | 21.96 | 288,900 |
| 30 ene 2024 | 22.34 | 22.60 | 22.09 | 22.44 | 22.22 | 214,900 |
| 29 ene 2024 | 22.77 | 22.78 | 22.46 | 22.48 | 22.26 | 361,600 |
| 26 ene 2024 | 22.91 | 23.00 | 22.56 | 22.88 | 22.66 | 198,000 |
| 25 ene 2024 | 22.71 | 22.90 | 22.57 | 22.84 | 22.62 | 338,800 |
| 24 ene 2024 | 22.61 | 22.79 | 22.50 | 22.61 | 22.39 | 174,600 |
| 23 ene 2024 | 22.16 | 22.54 | 22.12 | 22.50 | 22.28 | 247,700 |
| 22 ene 2024 | 21.91 | 22.23 | 21.59 | 22.20 | 21.98 | 342,600 |
| 19 ene 2024 | 21.97 | 22.10 | 21.70 | 21.82 | 21.61 | 331,900 |
| 18 ene 2024 | 22.43 | 22.43 | 21.93 | 21.95 | 21.74 | 374,300 |
| 17 ene 2024 | 22.76 | 22.87 | 22.16 | 22.29 | 22.07 | 518,800 |
| 16 ene 2024 | 23.58 | 23.59 | 22.92 | 22.98 | 22.76 | 346,800 |
| 15 ene 2024 | 23.46 | 23.72 | 23.36 | 23.72 | 23.49 | 71,400 |
| 12 ene 2024 | 23.66 | 23.83 | 23.42 | 23.49 | 23.26 | 304,400 |
| 11 ene 2024 | 23.28 | 23.41 | 23.06 | 23.34 | 23.11 | 158,300 |
| 10 ene 2024 | 23.73 | 24.00 | 23.00 | 23.15 | 22.92 | 462,500 |
| 09 ene 2024 | 23.37 | 23.82 | 23.24 | 23.77 | 23.54 | 437,900 |
| 08 ene 2024 | 23.03 | 23.30 | 22.83 | 23.28 | 23.05 | 176,400 |
| *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.