U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.00 +1.20 (+0.05%)
Sustainable Power & Infrastructure Split Corp. (PWI.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:20PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | 5,600 |
| 24 jun 2024 | 8.04 | 8.07 | 7.97 | 8.04 | 8.04 | 5,400 |
| 21 jun 2024 | 7.98 | 8.02 | 7.96 | 8.02 | 8.02 | 8,700 |
| 20 jun 2024 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 12,600 |
| 19 jun 2024 | 7.96 | 8.03 | 7.96 | 8.03 | 8.03 | 4,100 |
| 18 jun 2024 | 7.97 | 8.01 | 7.96 | 7.96 | 7.96 | 4,400 |
| 17 jun 2024 | 8.07 | 8.07 | 7.86 | 7.86 | 7.86 | 7,500 |
| 14 jun 2024 | 7.91 | 8.03 | 7.85 | 7.86 | 7.86 | 7,500 |
| 13 jun 2024 | 7.98 | 8.00 | 7.86 | 7.93 | 7.93 | 5,700 |
| 12 jun 2024 | 7.98 | 8.09 | 7.98 | 8.00 | 8.00 | 7,400 |
| 11 jun 2024 | 8.03 | 8.08 | 8.00 | 8.06 | 8.06 | 12,800 |
| 10 jun 2024 | 8.03 | 8.07 | 7.98 | 8.05 | 8.05 | 5,100 |
| 07 jun 2024 | 8.03 | 8.08 | 8.00 | 8.08 | 8.08 | 6,300 |
| 06 jun 2024 | 8.00 | 8.03 | 7.99 | 7.99 | 7.99 | 8,200 |
| 05 jun 2024 | 7.95 | 8.05 | 7.93 | 7.99 | 7.99 | 6,400 |
| 04 jun 2024 | 8.00 | 8.00 | 7.86 | 7.93 | 7.93 | 7,300 |
| 03 jun 2024 | 7.89 | 8.04 | 7.89 | 8.00 | 8.00 | 11,400 |
| 31 may 2024 | 7.94 | 8.00 | 7.89 | 7.93 | 7.93 | 15,600 |
| 31 may 2024 | 0.067 Dividendo | |||||
| 30 may 2024 | 7.99 | 8.10 | 7.99 | 8.02 | 7.95 | 5,200 |
| 29 may 2024 | 8.19 | 8.26 | 7.87 | 7.97 | 7.90 | 29,100 |
| 28 may 2024 | 8.26 | 8.26 | 8.09 | 8.21 | 8.14 | 16,500 |
| 27 may 2024 | 8.19 | 8.29 | 8.19 | 8.24 | 8.17 | 9,600 |
| 24 may 2024 | 8.05 | 8.17 | 8.05 | 8.09 | 8.02 | 7,600 |
| 23 may 2024 | 8.06 | 8.09 | 8.04 | 8.05 | 7.98 | 21,700 |
| 22 may 2024 | 8.05 | 8.17 | 8.05 | 8.08 | 8.01 | 37,300 |
| 21 may 2024 | 8.06 | 8.10 | 7.96 | 8.07 | 8.00 | 20,900 |
| 17 may 2024 | 7.98 | 8.07 | 7.94 | 8.06 | 7.99 | 18,900 |
| 16 may 2024 | 7.80 | 7.98 | 7.80 | 7.95 | 7.88 | 32,100 |
| 15 may 2024 | 7.76 | 7.79 | 7.60 | 7.65 | 7.59 | 8,800 |
| 14 may 2024 | 7.76 | 7.80 | 7.55 | 7.55 | 7.49 | 14,200 |
| 13 may 2024 | 7.67 | 7.77 | 7.66 | 7.77 | 7.71 | 18,300 |
| 10 may 2024 | 7.65 | 7.69 | 7.60 | 7.67 | 7.61 | 9,300 |
| 09 may 2024 | 7.66 | 7.75 | 7.61 | 7.67 | 7.61 | 49,000 |
| 08 may 2024 | 7.69 | 7.70 | 7.66 | 7.67 | 7.61 | 3,100 |
| 07 may 2024 | 7.60 | 7.70 | 7.60 | 7.66 | 7.60 | 16,900 |
| 06 may 2024 | 7.49 | 7.61 | 7.49 | 7.61 | 7.55 | 12,200 |
| 03 may 2024 | 7.42 | 7.47 | 7.42 | 7.47 | 7.41 | 6,500 |
| 02 may 2024 | 7.36 | 7.41 | 7.36 | 7.40 | 7.34 | 2,600 |
| 01 may 2024 | 7.47 | 7.47 | 7.27 | 7.33 | 7.27 | 2,300 |
| 30 abr 2024 | 7.46 | 7.50 | 7.43 | 7.48 | 7.42 | 6,900 |
| 29 abr 2024 | 7.49 | 7.50 | 7.29 | 7.50 | 7.44 | 10,800 |
| 29 abr 2024 | 0.067 Dividendo | |||||
| 26 abr 2024 | 7.37 | 7.49 | 7.37 | 7.41 | 7.28 | 20,800 |
| 25 abr 2024 | 7.39 | 7.39 | 7.35 | 7.39 | 7.26 | 4,900 |
| 24 abr 2024 | 7.36 | 7.47 | 7.32 | 7.41 | 7.28 | 8,500 |
| 23 abr 2024 | 7.27 | 7.39 | 7.27 | 7.34 | 7.21 | 4,300 |
| 22 abr 2024 | 7.24 | 7.24 | 7.13 | 7.20 | 7.08 | 15,100 |
| 19 abr 2024 | 7.13 | 7.54 | 7.05 | 7.17 | 7.05 | 21,800 |
| 18 abr 2024 | 7.18 | 7.20 | 6.98 | 7.15 | 7.03 | 33,400 |
| 17 abr 2024 | 7.23 | 7.25 | 7.18 | 7.18 | 7.06 | 4,400 |
| 16 abr 2024 | 7.39 | 7.39 | 7.21 | 7.27 | 7.14 | 9,600 |
| 15 abr 2024 | 7.42 | 7.52 | 7.40 | 7.40 | 7.27 | 8,100 |
| 12 abr 2024 | 7.50 | 7.60 | 7.47 | 7.52 | 7.39 | 3,700 |
| 11 abr 2024 | 7.40 | 7.59 | 7.40 | 7.48 | 7.35 | 9,700 |
| 10 abr 2024 | 7.32 | 7.54 | 7.32 | 7.38 | 7.25 | 8,500 |
| 09 abr 2024 | 7.44 | 7.45 | 7.38 | 7.38 | 7.25 | 4,100 |
| 08 abr 2024 | 7.32 | 7.43 | 7.29 | 7.41 | 7.28 | 12,100 |
| 05 abr 2024 | 7.28 | 7.39 | 7.28 | 7.32 | 7.19 | 11,300 |
| 04 abr 2024 | 7.40 | 7.50 | 7.28 | 7.28 | 7.15 | 13,900 |
| 03 abr 2024 | 7.39 | 7.54 | 7.38 | 7.40 | 7.27 | 9,200 |
| 02 abr 2024 | 7.44 | 7.47 | 7.36 | 7.37 | 7.24 | 4,300 |
| 01 abr 2024 | 7.62 | 7.62 | 7.38 | 7.44 | 7.31 | 19,900 |
| 28 mar 2024 | 7.66 | 7.66 | 7.51 | 7.62 | 7.49 | 33,800 |
| 27 mar 2024 | 7.50 | 7.64 | 7.46 | 7.64 | 7.51 | 7,000 |
| 27 mar 2024 | 0.067 Dividendo | |||||
| 26 mar 2024 | 7.65 | 7.66 | 7.50 | 7.65 | 7.45 | 21,400 |
| 25 mar 2024 | 7.55 | 7.72 | 7.54 | 7.66 | 7.46 | 19,800 |
| 22 mar 2024 | 7.52 | 7.74 | 7.52 | 7.70 | 7.50 | 31,500 |
| 21 mar 2024 | 7.43 | 7.62 | 7.38 | 7.57 | 7.37 | 14,200 |
| 20 mar 2024 | 7.36 | 7.43 | 7.32 | 7.37 | 7.18 | 5,800 |
| 19 mar 2024 | 7.35 | 7.39 | 7.33 | 7.34 | 7.15 | 7,200 |
| 18 mar 2024 | 7.27 | 7.41 | 7.27 | 7.32 | 7.13 | 9,100 |
| 15 mar 2024 | 7.28 | 7.36 | 7.28 | 7.33 | 7.14 | 5,700 |
| 14 mar 2024 | 7.34 | 7.35 | 7.25 | 7.25 | 7.06 | 14,900 |
| 13 mar 2024 | 7.24 | 7.35 | 7.24 | 7.35 | 7.16 | 6,500 |
| 12 mar 2024 | 7.17 | 7.41 | 7.17 | 7.26 | 7.07 | 5,000 |
| 11 mar 2024 | 7.15 | 7.25 | 7.15 | 7.22 | 7.03 | 6,800 |
| 08 mar 2024 | 7.08 | 7.17 | 7.07 | 7.12 | 6.94 | 15,800 |
| 07 mar 2024 | 7.10 | 7.13 | 7.04 | 7.09 | 6.91 | 14,500 |
| 06 mar 2024 | 6.90 | 7.15 | 6.90 | 7.10 | 6.92 | 6,200 |
| 05 mar 2024 | 6.86 | 6.91 | 6.83 | 6.88 | 6.70 | 8,100 |
| 04 mar 2024 | 6.81 | 6.86 | 6.81 | 6.85 | 6.67 | 3,300 |
| 01 mar 2024 | 6.77 | 6.81 | 6.65 | 6.81 | 6.63 | 12,800 |
| 29 feb 2024 | 6.79 | 6.80 | 6.75 | 6.75 | 6.57 | 9,500 |
| 28 feb 2024 | 6.74 | 6.86 | 6.68 | 6.80 | 6.62 | 16,000 |
| 28 feb 2024 | 0.067 Dividendo | |||||
| 27 feb 2024 | 6.88 | 6.88 | 6.76 | 6.81 | 6.57 | 6,300 |
| 26 feb 2024 | 6.86 | 6.90 | 6.85 | 6.86 | 6.62 | 8,700 |
| 23 feb 2024 | 6.70 | 6.90 | 6.70 | 6.87 | 6.63 | 26,700 |
| 22 feb 2024 | 6.59 | 6.69 | 6.52 | 6.66 | 6.42 | 15,400 |
| 21 feb 2024 | 6.51 | 6.61 | 6.51 | 6.61 | 6.38 | 3,600 |
| 20 feb 2024 | 6.64 | 6.70 | 6.50 | 6.54 | 6.31 | 17,400 |
| 16 feb 2024 | 6.62 | 6.69 | 6.57 | 6.62 | 6.38 | 6,500 |
| 15 feb 2024 | 6.48 | 6.73 | 6.48 | 6.59 | 6.36 | 18,800 |
| 14 feb 2024 | 6.41 | 6.47 | 6.36 | 6.46 | 6.23 | 7,800 |
| 13 feb 2024 | 6.36 | 6.36 | 6.30 | 6.30 | 6.08 | 5,600 |
| 12 feb 2024 | 6.24 | 6.54 | 6.18 | 6.37 | 6.14 | 8,300 |
| 09 feb 2024 | 6.24 | 6.36 | 6.18 | 6.25 | 6.03 | 6,100 |
| 08 feb 2024 | 6.35 | 6.35 | 6.22 | 6.23 | 6.01 | 7,200 |
| *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.