CI Morningstar US Momentum Index ETF (Unhedged) Common (YXM-B.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 03 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 02 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 30 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 29 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 26 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 25 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 23 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 19 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 18 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 17 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 16 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 15 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 12 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 11 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 10 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 09 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 08 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 05 abr 2024 | 38.22 | 38.26 | 38.22 | 38.26 | 38.26 | 1,000 |
| 04 abr 2024 | 38.35 | 38.35 | 37.57 | 37.57 | 37.57 | 1,866 |
| 03 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 400 |
| 02 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 01 abr 2024 | 38.30 | 38.30 | 38.19 | 38.19 | 38.19 | 5,320 |
| 28 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 330 |
| 27 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 25 mar 2024 | 38.05 | 38.07 | 38.05 | 38.07 | 38.07 | 3,225 |
| 22 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 21 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 100 |
| 21 mar 2024 | 0.007446 Dividendo | |||||
| 20 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.65 | - |
| 19 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.65 | - |
| 18 mar 2024 | 36.72 | 36.72 | 36.66 | 36.66 | 36.65 | 700 |
| 15 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.65 | 160 |
| 14 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | - |
| 13 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | - |
| 12 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | - |
| 11 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | - |
| 08 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | 100 |
| 07 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.62 | - |
| 06 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.62 | - |
| 05 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.62 | - |
| 04 mar 2024 | 36.67 | 36.67 | 36.63 | 36.63 | 36.62 | 200 |
| 01 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.64 | - |
| 29 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.64 | 100 |
| 28 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.17 | 500 |
| 27 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | - |
| 26 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | - |
| 23 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | - |
| 22 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | - |
| 21 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | - |
| 20 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | 1,100 |
| 16 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | - |
| 15 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | - |
| 14 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | 175 |
| 13 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | - |
| 12 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | - |
| 09 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | 1,200 |
| 08 feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.90 | 100 |
| 07 feb 2024 | 32.73 | 32.75 | 32.70 | 32.75 | 32.74 | 99,900 |
| 06 feb 2024 | 32.56 | 32.56 | 32.42 | 32.42 | 32.41 | 600 |
| 05 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 02 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 01 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 31 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 30 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 29 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 26 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 25 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | - |
| 24 ene 2024 | 31.46 | 31.60 | 31.46 | 31.55 | 31.54 | 1,364 |
| 23 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | - |
| 22 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | - |
| 19 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | - |
| 18 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | - |
| 17 ene 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | 100 |
| 16 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 15 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 12 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 11 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 10 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 09 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | - |
| 08 ene 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | 200 |
| 05 ene 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.80 | 100 |
| 04 ene 2024 | 29.70 | 29.87 | 29.70 | 29.87 | 29.86 | 1,105 |
| 03 ene 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | - |
| 02 ene 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 30.16 | 200 |
| 29 dic 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | 100 |
| 28 dic 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.30 | - |
| 27 dic 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.30 | - |
| 22 dic 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.30 | 200 |
| 21 dic 2023 | 30.10 | 30.28 | 30.10 | 30.28 | 30.27 | 615 |
| 20 dic 2023 | 30.38 | 30.38 | 30.28 | 30.28 | 30.27 | 500 |
| 20 dic 2023 | 0.04 Dividendo | |||||
| *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.