Source Rock Royalties Ltd. (SRR.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:33PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 20,003 |
| 20 jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 6,000 |
| 19 jun 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 13,048 |
| 18 jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 3,622 |
| 17 jun 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 12,500 |
| 14 jun 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 28,962 |
| 13 jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 9,000 |
| 12 jun 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 29,395 |
| 11 jun 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 15,924 |
| 10 jun 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 92,387 |
| 07 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 22,500 |
| 06 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 14,000 |
| 05 jun 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,700 |
| 04 jun 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,009 |
| 03 jun 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 13,915 |
| 31 may 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 10,600 |
| 31 may 2024 | 0.0065 Dividendo | |||||
| 30 may 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8835 | 2,259 |
| 29 may 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8835 | 42,781 |
| 28 may 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8537 | 71,727 |
| 27 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 3,550 |
| 24 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 3,237 |
| 23 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 6,849 |
| 22 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 3,505 |
| 21 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 7,369 |
| 17 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 24,159 |
| 16 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 42,689 |
| 15 may 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8537 | 54,808 |
| 14 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 2,500 |
| 13 may 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8636 | 97,020 |
| 10 may 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8636 | 7,105 |
| 09 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 36,012 |
| 08 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 3,000 |
| 07 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 640 |
| 06 may 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8736 | 19,387 |
| 03 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 21,500 |
| 02 may 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8636 | 22,500 |
| 01 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 12,800 |
| 30 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 15,780 |
| 29 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 5,025 |
| 29 abr 2024 | 0.0065 Dividendo | |||||
| 26 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 9,555 |
| 25 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 6,000 |
| 24 abr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 38,405 |
| 23 abr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8671 | 136,678 |
| 22 abr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8671 | 30,110 |
| 19 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 12,300 |
| 18 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8671 | 7,250 |
| 17 abr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8770 | 51,450 |
| 16 abr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8868 | 21,817 |
| 15 abr 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.8967 | 127,610 |
| 12 abr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8671 | 34,075 |
| 11 abr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8770 | 47,011 |
| 10 abr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8868 | 74,400 |
| 09 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8671 | 5,900 |
| 08 abr 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 13,000 |
| 05 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 47,314 |
| 04 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8671 | 8,000 |
| 03 abr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 129,000 |
| 02 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 10,000 |
| 01 abr 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8671 | 40,432 |
| 28 mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8376 | 18,584 |
| 27 mar 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8573 | 37,600 |
| 27 mar 2024 | 0.006 Dividendo | |||||
| 26 mar 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8415 | 6,006 |
| 25 mar 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8513 | 6,850 |
| 22 mar 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8513 | 34,002 |
| 21 mar 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8317 | 42,275 |
| 20 mar 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8513 | 116,450 |
| 19 mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8317 | 14,016 |
| 18 mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8317 | 25,710 |
| 15 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 21,900 |
| 14 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8121 | 9,160 |
| 13 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8121 | 86,800 |
| 12 mar 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8121 | 122,227 |
| 11 mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 41,000 |
| 08 mar 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8219 | 6,200 |
| 07 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 30,400 |
| 06 mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 29,300 |
| 05 mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8121 | 10,500 |
| 04 mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8219 | 14,600 |
| 01 mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8219 | 10,500 |
| 29 feb 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8317 | 80,290 |
| 28 feb 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8317 | 52,800 |
| 28 feb 2024 | 0.006 Dividendo | |||||
| 27 feb 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8161 | 46,516 |
| 26 feb 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8161 | 33,910 |
| 23 feb 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8161 | 33,500 |
| 22 feb 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8161 | 21,100 |
| 21 feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8161 | 19,500 |
| 20 feb 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8161 | 43,500 |
| 16 feb 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8063 | 62,554 |
| 15 feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8063 | 12,723 |
| 14 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7869 | 10,525 |
| 13 feb 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.7966 | 24,240 |
| 12 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7869 | - |
| 09 feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.7869 | 75,200 |
| 08 feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7869 | 21,550 |
| 07 feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7869 | 37,050 |
| 06 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7772 | 22,065 |
| *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.