Mercados españoles cerrados

Altius Renewable Royalties Corp. (ARR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
9,48-0,01 (-0,11%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,479,619,379,489,488800
09 may 20249,339,529,219,499,4911.600
08 may 20249,309,329,259,319,313300
07 may 20249,369,429,289,289,285300
06 may 20249,289,429,209,389,387300
03 may 20249,259,279,189,279,273300
02 may 20249,009,299,009,219,213700
01 may 20249,209,289,209,259,253100
30 abr 20249,179,349,159,289,2815.400
29 abr 20249,319,339,279,299,294800
26 abr 20249,459,509,459,509,508600
25 abr 20249,409,459,359,459,4511.400
24 abr 20249,479,509,389,509,508200
23 abr 20249,519,729,379,589,5810.600
22 abr 20249,459,519,449,519,514300
19 abr 20249,609,719,209,389,3840.900
18 abr 20249,499,759,459,609,6022.700
17 abr 20248,629,628,609,559,5530.500
16 abr 20248,769,048,768,998,996100
15 abr 20248,718,948,718,838,8310.000
12 abr 20248,858,858,718,808,801800
11 abr 20248,988,988,838,838,832300
10 abr 20248,739,008,519,009,006500
09 abr 20248,988,988,878,908,901200
08 abr 20248,999,098,969,019,011400
05 abr 20249,059,199,009,089,088000
04 abr 20249,069,089,069,089,083700
03 abr 20249,059,058,969,019,0114.000
02 abr 20249,159,159,009,049,043500
01 abr 20249,199,229,179,179,171900
28 mar 20249,309,539,279,279,2773.900
27 mar 20249,179,359,139,339,3324.600
26 mar 20249,039,148,949,149,1447.400
25 mar 20249,059,159,059,089,083000
22 mar 20249,209,209,059,059,051700
21 mar 20248,989,108,969,109,105000
20 mar 20248,778,958,778,948,941900
19 mar 20248,969,088,939,039,0319.000
18 mar 20248,949,028,948,968,963200
15 mar 20248,969,128,968,988,9820.500
14 mar 20248,888,968,788,968,9613.300
13 mar 20248,868,888,738,818,816300
12 mar 20248,738,748,738,748,741200
11 mar 20248,728,818,728,788,786600
08 mar 20248,938,938,758,788,788800
07 mar 20248,958,998,748,868,8616.400
06 mar 20248,768,928,698,768,7616.100
05 mar 20249,029,028,698,698,698200
04 mar 20249,259,258,818,858,8534.100
01 mar 20249,339,338,739,199,1964.200
29 feb 20248,129,178,129,069,0643.500
28 feb 20247,988,087,808,088,087900
27 feb 20248,078,137,988,008,0010.200
26 feb 20248,068,117,928,118,117200
23 feb 20247,808,067,778,018,0164.700
22 feb 20248,118,117,837,907,909800
21 feb 20247,758,247,758,098,099300
20 feb 20247,808,067,708,068,068900
16 feb 20247,807,857,807,837,831300
15 feb 20247,627,807,627,807,802300
14 feb 20247,817,927,657,657,651800
13 feb 20247,807,937,737,877,878100
12 feb 20247,968,007,867,897,893200
09 feb 20248,028,177,967,967,966500
08 feb 20248,148,178,008,008,004100
07 feb 20247,928,157,928,158,152500
06 feb 20248,178,278,168,278,274600
05 feb 20248,368,368,088,248,2419.300
02 feb 20248,238,438,138,378,3723.500
01 feb 20248,298,438,198,398,3969.100
31 ene 20247,778,277,778,268,2649.600
30 ene 20247,918,067,858,068,065500
29 ene 20247,997,997,937,957,953200
26 ene 20247,768,457,768,098,0919.100
25 ene 20247,907,917,837,917,9111.800
24 ene 20247,897,957,847,957,952400
23 ene 20247,917,927,807,917,913200
22 ene 20247,797,927,797,867,865600
19 ene 20247,437,947,437,787,7824.300
18 ene 20247,357,657,357,607,6012.900
17 ene 20247,707,707,387,437,439100
16 ene 20247,977,977,707,777,777300
15 ene 20247,777,887,757,817,813100
12 ene 20247,837,897,687,687,6814.900
11 ene 20247,757,977,677,857,8533.900
10 ene 20247,738,017,737,857,8523.600
09 ene 20247,837,917,697,807,8022.300
08 ene 20247,757,847,757,837,8318.300
05 ene 20247,557,587,557,587,583500
04 ene 20247,527,597,457,577,5710.600
03 ene 20247,847,847,287,557,5518.700
02 ene 20247,867,907,637,687,688900
29 dic 20237,737,887,617,887,8817.100
28 dic 20237,767,887,627,827,8224.400
27 dic 20237,947,957,767,767,765300
22 dic 20237,858,157,857,957,9520.900
21 dic 20238,128,127,847,907,909300
20 dic 20237,908,127,888,128,1219.400
19 dic 20237,798,047,697,967,9687.600
18 dic 20237,797,917,697,707,7058.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...