U.S. markets open in 7 hours 51 minutes
F S&P 500
5,471.00 -33.00 (-0.60%) F Dow Jones
40,598.00 -200.00 (-0.49%) F Nasdaq
18,705.75 -158.25 (-0.84%) E-mini Russell 2000 Index Futur
2,079.90 -21.10 (-1.00%) Petróleo
66.11 +0.36 (+0.55%) Oro
2,550.20 +7.10 (+0.28%)
Thunderbird Entertainment Group Inc. (TBRD.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 4,900 |
| 09 sept 2024 | 2.0900 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 9,100 |
| 06 sept 2024 | 1.9700 | 2.1000 | 1.9700 | 2.1000 | 2.1000 | 3,900 |
| 05 sept 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 5,400 |
| 04 sept 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 18,700 |
| 03 sept 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 30 ago 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 5,600 |
| 29 ago 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 8,000 |
| 28 ago 2024 | 2.0000 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 10,900 |
| 27 ago 2024 | 1.8700 | 2.0500 | 1.8500 | 2.0200 | 2.0200 | 7,700 |
| 26 ago 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 9,700 |
| 23 ago 2024 | 1.9800 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 21,600 |
| 22 ago 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 600 |
| 21 ago 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 20 ago 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 19 ago 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 ago 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 53,200 |
| 15 ago 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 14,100 |
| 14 ago 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 141,500 |
| 13 ago 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 12 ago 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 5,500 |
| 09 ago 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 3,800 |
| 08 ago 2024 | 1.8500 | 2.0100 | 1.7900 | 2.0000 | 2.0000 | 58,300 |
| 07 ago 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 06 ago 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 02 ago 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 1,900 |
| 01 ago 2024 | 1.9000 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 164,300 |
| 31 jul 2024 | 1.9100 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 52,500 |
| 30 jul 2024 | 1.7700 | 1.9300 | 1.7700 | 1.9200 | 1.9200 | 53,300 |
| 29 jul 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 23,400 |
| 26 jul 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 jul 2024 | 1.7900 | 1.9500 | 1.7800 | 1.9500 | 1.9500 | 28,900 |
| 24 jul 2024 | 1.7700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 24,100 |
| 23 jul 2024 | 1.6600 | 1.8800 | 1.6600 | 1.8300 | 1.8300 | 15,400 |
| 22 jul 2024 | 1.8800 | 1.8800 | 1.6500 | 1.6500 | 1.6500 | 6,600 |
| 19 jul 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 400 |
| 18 jul 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 2,900 |
| 17 jul 2024 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 130,800 |
| 16 jul 2024 | 1.7800 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 14,500 |
| 15 jul 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 3,000 |
| 12 jul 2024 | 1.8500 | 2.1100 | 1.8500 | 2.1100 | 2.1100 | 20,300 |
| 11 jul 2024 | 1.8500 | 1.9600 | 1.8300 | 1.9400 | 1.9400 | 18,300 |
| 10 jul 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 81,100 |
| 09 jul 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 08 jul 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 05 jul 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 7,000 |
| 04 jul 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 14,100 |
| 03 jul 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 5,400 |
| 02 jul 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 8,400 |
| 28 jun 2024 | 1.7300 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 27,400 |
| 27 jun 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 3,000 |
| 26 jun 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 4,500 |
| 25 jun 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| 24 jun 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 8,400 |
| 21 jun 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 11,300 |
| 20 jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,500 |
| 19 jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 jun 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 20,600 |
| 17 jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,600 |
| 14 jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 13 jun 2024 | 1.7500 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 24,900 |
| 12 jun 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 4,100 |
| 11 jun 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 5,300 |
| 10 jun 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 5,400 |
| 07 jun 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,800 |
| 06 jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 05 jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| 03 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 31 may 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 9,300 |
| 30 may 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 11,800 |
| 29 may 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 27,600 |
| 28 may 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 18,600 |
| 27 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,100 |
| 24 may 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 12,800 |
| 23 may 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 57,800 |
| 22 may 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 5,500 |
| 21 may 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,100 |
| 17 may 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 200 |
| 16 may 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 100 |
| 15 may 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 9,700 |
| 14 may 2024 | 1.7300 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 17,500 |
| 13 may 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7300 | 1.7300 | 82,500 |
| 10 may 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 13,500 |
| 09 may 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 700 |
| 08 may 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 76,600 |
| 07 may 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 11,500 |
| 06 may 2024 | 2.0600 | 2.0700 | 1.9100 | 1.9300 | 1.9300 | 7,500 |
| 03 may 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 20,100 |
| 02 may 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 17,700 |
| 01 may 2024 | 2.1100 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 6,700 |
| 30 abr 2024 | 1.9100 | 2.1500 | 1.9100 | 2.1400 | 2.1400 | 3,400 |
| 29 abr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
| 26 abr 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 5,500 |
| 25 abr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 3,500 |
| 24 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 23 abr 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 14,300 |
| 22 abr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 6,800 |
| 19 abr 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 4,800 |
| 18 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 10,300 |
| *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.