Mercados españoles cerrados

Copperleaf Technologies Inc. (CPLF.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
11,84+0,02 (+0,17%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202411,8311,8411,8211,8411,84385.600
20 jun 202411,8311,8411,8111,8211,82251.300
19 jun 202411,8011,8411,8011,8311,83281.100
18 jun 202411,8211,8411,8011,8011,80479.300
17 jun 202411,8211,8511,8011,8511,851.019.200
14 jun 202411,8111,8511,8011,8411,841.857.500
13 jun 202411,8411,8611,8011,8211,82762.900
12 jun 202411,8511,9511,7811,8711,871.412.500
11 jun 202411,8011,9011,8011,8711,872.725.200
10 jun 20249,5510,249,5510,1510,15305.000
07 jun 20249,429,679,339,489,48260.900
06 jun 20248,839,508,839,449,44213.100
05 jun 20248,408,868,388,838,83130.900
04 jun 20248,348,548,348,408,4042.900
03 jun 20248,308,408,208,318,3168.300
31 may 20248,648,648,228,308,3026.300
30 may 20248,708,708,458,458,4526.300
29 may 20248,768,808,648,648,6438.800
28 may 20248,828,828,648,708,7020.500
27 may 20248,928,928,828,888,887800
24 may 20248,778,868,668,848,8416.700
23 may 20248,848,888,658,758,75406.600
22 may 20249,049,048,628,708,7062.300
21 may 20248,839,208,819,009,00451.100
17 may 20248,768,958,518,958,95134.000
16 may 20248,758,958,758,808,8068.200
15 may 20248,698,878,688,788,7841.500
14 may 20248,688,948,688,688,6833.700
13 may 20248,848,868,698,858,8547.800
10 may 20247,969,157,908,918,91293.400
09 may 20247,357,667,277,277,2742.900
08 may 20246,987,326,987,257,2545.900
07 may 20247,157,216,906,906,906000
06 may 20246,617,246,617,127,1268.600
03 may 20247,007,166,987,067,0664.600
02 may 20246,906,986,896,966,9615.800
01 may 20246,967,056,816,906,9059.600
30 abr 20246,896,966,806,966,9628.400
29 abr 20246,866,866,796,806,8028.900
26 abr 20246,776,776,556,736,7344.800
25 abr 20246,786,806,696,696,6916.500
24 abr 20246,806,856,736,736,73117.500
23 abr 20247,097,106,716,736,7365.700
22 abr 20246,937,086,817,087,0867.400
19 abr 20246,696,956,696,776,7719.700
18 abr 20246,666,716,656,706,70170.900
17 abr 20246,586,766,586,666,66292.700
16 abr 20246,596,786,596,716,7115.000
15 abr 20246,536,836,526,706,70156.300
12 abr 20247,007,056,606,746,74176.600
11 abr 20246,877,056,817,027,02147.300
10 abr 20246,726,796,656,796,7918.600
09 abr 20246,766,816,716,726,729400
08 abr 20246,817,026,766,836,8350.800
05 abr 20246,646,816,606,726,7228.000
04 abr 20246,756,906,666,666,6672.600
03 abr 20247,097,106,746,746,7425.400
02 abr 20246,967,116,957,097,0941.600
01 abr 20247,227,226,936,936,9325.600
28 mar 20247,397,397,137,157,1535.100
27 mar 20247,307,467,237,387,3820.600
26 mar 20247,287,467,217,337,33133.900
25 mar 20247,547,587,257,307,3093.200
22 mar 20247,317,627,257,557,55502.100
21 mar 20247,037,476,957,397,39672.200
20 mar 20246,907,056,896,956,95282.500
19 mar 20246,687,216,656,886,88812.300
18 mar 20246,656,696,626,656,65190.500
15 mar 20246,626,756,626,656,65143.800
14 mar 20246,806,806,606,676,671.024.500
13 mar 20246,516,856,516,726,721.435.300
12 mar 20246,406,506,336,506,50258.600
11 mar 20246,236,386,236,336,3345.700
08 mar 20246,286,306,256,256,2525.500
07 mar 20246,106,316,106,306,3023.800
06 mar 20246,106,146,096,096,09166.600
05 mar 20246,016,186,016,186,1876.800
04 mar 20246,006,065,996,066,0626.000
01 mar 20245,966,025,966,006,00369.700
29 feb 20245,936,135,896,006,00642.400
28 feb 20246,026,025,915,925,9255.200
27 feb 20245,986,055,986,056,05206.400
26 feb 20246,066,155,955,965,9637.000
23 feb 20246,156,156,056,076,0742.000
22 feb 20246,096,176,096,146,1416.200
21 feb 20246,136,206,076,206,2043.300
20 feb 20246,206,206,076,136,136100
16 feb 20246,196,246,116,186,1824.000
15 feb 20246,106,446,106,186,1840.300
14 feb 20246,096,256,076,076,07313.000
13 feb 20246,166,166,096,136,134500
12 feb 20246,326,386,266,286,2816.200
09 feb 20246,316,436,206,336,3360.000
08 feb 20246,356,366,236,306,30555.100
07 feb 20246,166,566,166,386,3892.300
06 feb 20246,106,296,106,296,2933.100
05 feb 20246,196,316,066,116,1118.000
02 feb 20246,066,276,066,246,2433.900
01 feb 20246,126,256,116,116,1119.500
31 ene 20246,166,186,096,186,182400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...