U.S. markets open in 7 hours 56 minutes
F S&P 500
5,558.25 +12.25 (+0.22%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,111.00 +71.50 (+0.36%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,332.80 -3.80 (-0.16%)
Surge Energy Inc. (SGY.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 | 7.12 | 7.15 | 7.03 | 7.13 | 7.13 | 190,400 |
| 26 jun 2024 | 7.03 | 7.15 | 6.99 | 7.12 | 7.12 | 447,100 |
| 25 jun 2024 | 7.08 | 7.08 | 6.97 | 7.05 | 7.05 | 209,800 |
| 24 jun 2024 | 6.75 | 7.09 | 6.75 | 7.07 | 7.07 | 505,700 |
| 21 jun 2024 | 6.81 | 6.82 | 6.72 | 6.77 | 6.77 | 355,400 |
| 20 jun 2024 | 6.82 | 6.94 | 6.81 | 6.81 | 6.81 | 266,000 |
| 19 jun 2024 | 6.87 | 6.94 | 6.78 | 6.82 | 6.82 | 184,900 |
| 18 jun 2024 | 6.78 | 7.00 | 6.75 | 6.88 | 6.88 | 417,500 |
| 17 jun 2024 | 6.72 | 6.80 | 6.68 | 6.78 | 6.78 | 469,700 |
| 14 jun 2024 | 6.79 | 6.80 | 6.65 | 6.78 | 6.78 | 322,300 |
| 13 jun 2024 | 6.91 | 6.93 | 6.71 | 6.81 | 6.81 | 413,800 |
| 12 jun 2024 | 7.13 | 7.17 | 6.91 | 6.94 | 6.94 | 188,900 |
| 11 jun 2024 | 7.03 | 7.04 | 6.90 | 7.01 | 7.01 | 247,300 |
| 10 jun 2024 | 6.96 | 7.10 | 6.94 | 7.09 | 7.09 | 212,900 |
| 07 jun 2024 | 6.98 | 7.05 | 6.88 | 6.88 | 6.88 | 222,300 |
| 06 jun 2024 | 6.83 | 7.05 | 6.83 | 7.02 | 7.02 | 280,100 |
| 05 jun 2024 | 6.81 | 6.90 | 6.81 | 6.85 | 6.85 | 241,500 |
| 04 jun 2024 | 6.84 | 6.85 | 6.71 | 6.79 | 6.79 | 527,300 |
| 03 jun 2024 | 7.29 | 7.29 | 6.88 | 6.93 | 6.93 | 674,100 |
| 31 may 2024 | 7.25 | 7.31 | 7.20 | 7.29 | 7.29 | 571,000 |
| 31 may 2024 | 0.04 Dividendo | |||||
| 30 may 2024 | 7.19 | 7.39 | 7.18 | 7.25 | 7.21 | 950,700 |
| 29 may 2024 | 7.25 | 7.31 | 7.07 | 7.13 | 7.09 | 442,400 |
| 28 may 2024 | 6.99 | 7.32 | 6.99 | 7.29 | 7.25 | 1,082,100 |
| 27 may 2024 | 6.95 | 6.95 | 6.87 | 6.95 | 6.91 | 1,640,200 |
| 24 may 2024 | 6.88 | 6.95 | 6.85 | 6.88 | 6.84 | 367,500 |
| 23 may 2024 | 6.97 | 6.99 | 6.84 | 6.88 | 6.84 | 1,209,200 |
| 22 may 2024 | 6.98 | 6.98 | 6.85 | 6.89 | 6.85 | 435,000 |
| 21 may 2024 | 7.00 | 7.09 | 6.98 | 6.98 | 6.94 | 225,700 |
| 17 may 2024 | 6.97 | 7.05 | 6.94 | 7.01 | 6.97 | 276,400 |
| 16 may 2024 | 6.90 | 7.02 | 6.90 | 6.92 | 6.88 | 347,200 |
| 15 may 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.86 | 483,500 |
| 14 may 2024 | 6.91 | 6.97 | 6.90 | 6.95 | 6.91 | 275,200 |
| 13 may 2024 | 6.95 | 7.01 | 6.88 | 6.97 | 6.93 | 414,200 |
| 10 may 2024 | 7.25 | 7.31 | 6.92 | 6.92 | 6.88 | 972,600 |
| 09 may 2024 | 7.12 | 7.24 | 6.99 | 7.21 | 7.17 | 502,400 |
| 08 may 2024 | 7.19 | 7.28 | 7.10 | 7.14 | 7.10 | 534,700 |
| 07 may 2024 | 7.22 | 7.31 | 7.15 | 7.25 | 7.21 | 303,000 |
| 06 may 2024 | 7.15 | 7.32 | 7.15 | 7.24 | 7.20 | 396,200 |
| 03 may 2024 | 7.33 | 7.33 | 7.08 | 7.10 | 7.06 | 342,700 |
| 02 may 2024 | 7.20 | 7.31 | 7.12 | 7.18 | 7.14 | 407,600 |
| 01 may 2024 | 7.45 | 7.45 | 7.06 | 7.15 | 7.11 | 562,300 |
| 30 abr 2024 | 7.85 | 7.85 | 7.46 | 7.47 | 7.43 | 595,400 |
| 29 abr 2024 | 7.75 | 7.89 | 7.73 | 7.89 | 7.85 | 302,500 |
| 29 abr 2024 | 0.04 Dividendo | |||||
| 26 abr 2024 | 7.79 | 7.88 | 7.72 | 7.77 | 7.69 | 289,400 |
| 25 abr 2024 | 7.65 | 7.84 | 7.64 | 7.80 | 7.72 | 315,700 |
| 24 abr 2024 | 7.70 | 7.76 | 7.64 | 7.67 | 7.59 | 295,700 |
| 23 abr 2024 | 7.52 | 7.76 | 7.46 | 7.75 | 7.67 | 415,100 |
| 22 abr 2024 | 7.55 | 7.62 | 7.45 | 7.54 | 7.46 | 290,600 |
| 19 abr 2024 | 7.60 | 7.71 | 7.54 | 7.55 | 7.47 | 394,400 |
| 18 abr 2024 | 7.76 | 7.80 | 7.61 | 7.64 | 7.56 | 263,300 |
| 17 abr 2024 | 7.77 | 7.91 | 7.72 | 7.76 | 7.68 | 352,400 |
| 16 abr 2024 | 7.67 | 7.86 | 7.63 | 7.79 | 7.71 | 473,500 |
| 15 abr 2024 | 7.91 | 7.96 | 7.61 | 7.67 | 7.59 | 598,200 |
| 12 abr 2024 | 8.05 | 8.14 | 7.90 | 7.93 | 7.85 | 445,700 |
| 11 abr 2024 | 7.99 | 8.06 | 7.91 | 7.94 | 7.86 | 673,600 |
| 10 abr 2024 | 7.95 | 8.03 | 7.89 | 8.01 | 7.92 | 380,000 |
| 09 abr 2024 | 8.00 | 8.08 | 7.89 | 7.93 | 7.85 | 376,700 |
| 08 abr 2024 | 8.07 | 8.11 | 7.95 | 7.99 | 7.91 | 451,300 |
| 05 abr 2024 | 7.98 | 8.10 | 7.94 | 8.09 | 8.00 | 542,000 |
| 04 abr 2024 | 8.07 | 8.07 | 7.90 | 7.97 | 7.89 | 600,700 |
| 03 abr 2024 | 7.98 | 8.16 | 7.98 | 8.03 | 7.94 | 628,600 |
| 02 abr 2024 | 7.91 | 8.09 | 7.86 | 7.99 | 7.91 | 927,800 |
| 01 abr 2024 | 7.75 | 7.90 | 7.68 | 7.83 | 7.75 | 356,400 |
| 28 mar 2024 | 7.68 | 7.77 | 7.63 | 7.71 | 7.63 | 269,600 |
| 27 mar 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.54 | 380,000 |
| 27 mar 2024 | 0.04 Dividendo | |||||
| 26 mar 2024 | 7.67 | 7.70 | 7.52 | 7.59 | 7.47 | 584,900 |
| 25 mar 2024 | 7.46 | 7.64 | 7.45 | 7.61 | 7.49 | 353,600 |
| 22 mar 2024 | 7.45 | 7.48 | 7.36 | 7.41 | 7.29 | 413,000 |
| 21 mar 2024 | 7.36 | 7.54 | 7.34 | 7.46 | 7.34 | 531,900 |
| 20 mar 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.20 | 372,900 |
| 19 mar 2024 | 7.02 | 7.32 | 7.02 | 7.32 | 7.20 | 575,900 |
| 18 mar 2024 | 6.92 | 7.06 | 6.89 | 7.02 | 6.91 | 526,000 |
| 15 mar 2024 | 6.95 | 7.00 | 6.87 | 6.89 | 6.78 | 343,400 |
| 14 mar 2024 | 6.75 | 7.03 | 6.70 | 6.95 | 6.84 | 729,100 |
| 13 mar 2024 | 6.54 | 6.75 | 6.53 | 6.70 | 6.59 | 844,400 |
| 12 mar 2024 | 6.49 | 6.59 | 6.43 | 6.45 | 6.35 | 360,200 |
| 11 mar 2024 | 6.38 | 6.51 | 6.34 | 6.51 | 6.41 | 345,100 |
| 08 mar 2024 | 6.59 | 6.60 | 6.41 | 6.44 | 6.34 | 587,700 |
| 07 mar 2024 | 6.65 | 6.67 | 6.39 | 6.56 | 6.46 | 1,498,600 |
| 06 mar 2024 | 6.96 | 6.99 | 6.88 | 6.92 | 6.81 | 638,700 |
| 05 mar 2024 | 6.90 | 6.97 | 6.81 | 6.84 | 6.73 | 466,500 |
| 04 mar 2024 | 6.99 | 6.99 | 6.91 | 6.91 | 6.80 | 367,500 |
| 01 mar 2024 | 6.87 | 6.98 | 6.87 | 6.92 | 6.81 | 774,700 |
| 29 feb 2024 | 6.90 | 6.90 | 6.75 | 6.80 | 6.69 | 604,800 |
| 28 feb 2024 | 6.92 | 6.94 | 6.84 | 6.89 | 6.78 | 220,400 |
| 28 feb 2024 | 0.04 Dividendo | |||||
| 27 feb 2024 | 6.85 | 6.95 | 6.84 | 6.89 | 6.74 | 350,600 |
| 26 feb 2024 | 6.82 | 6.90 | 6.80 | 6.82 | 6.67 | 285,300 |
| 23 feb 2024 | 6.87 | 6.87 | 6.77 | 6.86 | 6.71 | 371,600 |
| 22 feb 2024 | 6.90 | 6.97 | 6.85 | 6.95 | 6.80 | 294,600 |
| 21 feb 2024 | 6.70 | 6.98 | 6.70 | 6.91 | 6.76 | 265,000 |
| 20 feb 2024 | 6.75 | 6.83 | 6.66 | 6.72 | 6.58 | 346,100 |
| 16 feb 2024 | 6.71 | 6.83 | 6.69 | 6.79 | 6.64 | 276,800 |
| 15 feb 2024 | 6.41 | 6.76 | 6.41 | 6.75 | 6.60 | 414,500 |
| 14 feb 2024 | 6.45 | 6.59 | 6.40 | 6.45 | 6.31 | 307,200 |
| 13 feb 2024 | 6.55 | 6.55 | 6.34 | 6.45 | 6.31 | 392,800 |
| 12 feb 2024 | 6.31 | 6.54 | 6.31 | 6.51 | 6.37 | 347,700 |
| *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.