Mercados españoles cerrados en 7 hrs 19 min

Sleep Country Canada Holdings Inc. (ZZZ.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
27,30-0,03 (-0,11%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202427,2827,5026,9627,3027,3049.700
30 abr 202427,7927,7927,3327,3327,3322.700
29 abr 202427,9028,0327,7828,0228,0234.700
26 abr 202427,7628,2727,7627,7927,7922.300
25 abr 202427,9127,9127,4727,7227,7221.900
24 abr 202428,4428,5327,9027,9127,9132.400
23 abr 202427,9928,5927,6628,4528,4530.100
22 abr 202427,6927,9727,4927,9727,9734.000
19 abr 202427,7227,8427,5127,5227,5270.100
18 abr 202428,1828,1827,4527,5927,5915.400
17 abr 202427,5428,0827,5427,8227,8236.200
16 abr 202427,2027,5026,9027,4527,45185.100
15 abr 202427,6127,6127,1627,3227,3226.600
12 abr 202428,0428,2527,6227,6827,6825.000
11 abr 202428,6928,6927,9828,0028,0018.200
10 abr 202428,3828,6327,8928,5728,5750.900
09 abr 202428,2228,6327,8228,5728,5749.700
08 abr 202428,8028,8028,1328,2028,2027.300
05 abr 202428,7828,9228,2528,3428,3427.700
04 abr 202428,9529,0928,6128,7828,7838.700
03 abr 202428,5829,0528,5828,8128,8131.300
02 abr 202429,3029,4028,7528,9528,9530.100
01 abr 202430,0030,0029,3129,3529,3522.400
28 mar 202430,0030,3829,8129,9129,9144.900
27 mar 202430,1230,3929,9029,9929,9966.100
26 mar 202429,6630,1229,4630,0230,02166.600
25 mar 202429,3429,6129,2529,3029,3055.900
22 mar 202429,5429,7229,3329,3329,3322.400
21 mar 202429,9530,0329,3929,4329,4331.500
20 mar 202429,5029,9829,5029,7729,7729.900
19 mar 202429,3729,7629,3429,4929,4987.500
18 mar 202429,9130,1729,3829,3929,39120.700
15 mar 202430,1130,5029,8229,8629,86205.100
14 mar 202429,9430,4429,8730,4230,4255.700
13 mar 202429,5329,9529,5029,8029,8034.800
12 mar 202429,5729,5928,9629,4929,4998.500
11 mar 202428,9630,2728,8729,5029,50102.700
08 mar 202428,7428,9428,1328,9428,94124.800
07 mar 202428,7529,3228,1529,1829,1897.800
06 mar 202428,3528,3928,1528,3028,30101.600
05 mar 202428,4128,4128,0028,2228,22109.100
04 mar 202428,5328,9528,2728,4228,4225.600
01 mar 202428,5028,9228,5028,7528,7536.100
29 feb 202428,5528,7528,5028,6528,6562.800
28 feb 202428,5428,7328,4228,6028,60112.600
27 feb 202428,2028,6627,8728,6128,6181.300
26 feb 202427,9928,3527,8428,2128,2137.700
23 feb 202428,1928,2727,7128,1328,13176.300
22 feb 202427,8828,3027,5828,0428,04328.800
21 feb 202427,5327,6727,3027,4927,4955.800
20 feb 202427,3927,6227,0027,5327,5332.200
20 feb 20240.237 Dividendo
16 feb 202427,5128,0927,4827,8227,5862.800
15 feb 202427,6027,8927,4827,6127,37210.600
14 feb 202427,3227,5126,8827,3027,07119.000
13 feb 202427,0127,2226,8227,0026,7717.800
12 feb 202427,4327,9127,4027,5027,27503.000
09 feb 202426,9127,4826,5827,4327,2050.200
08 feb 202426,5726,6526,2626,5126,2834.300
07 feb 202426,7726,8526,2426,2926,0755.800
06 feb 202426,2026,7026,2026,3826,1644.700
05 feb 202426,3226,4025,8926,3126,0926.900
02 feb 202426,2826,5726,2826,4626,2313.200
01 feb 202426,0626,5325,7526,4426,2122.100
31 ene 202426,1726,5625,8825,9925,7743.300
30 ene 202425,7526,4325,7526,3426,1217.400
29 ene 202426,2226,4026,0426,3226,1024.100
26 ene 202426,2826,3025,7726,2226,0027.300
25 ene 202426,5926,5925,4926,2526,0358.800
24 ene 202426,0126,6225,9326,4826,2587.500
23 ene 202425,4926,2525,4926,2226,0035.400
22 ene 202425,0925,5725,0925,4925,2723.100
19 ene 202424,9025,2224,5825,0924,8823.600
18 ene 202424,7525,0124,6024,9224,7132.900
17 ene 202424,7924,8624,3524,7924,5840.300
16 ene 202425,2225,2424,8824,9724,7618.400
15 ene 202425,4925,4925,1925,3025,089900
12 ene 202425,1125,2224,8025,1724,9617.600
11 ene 202424,9925,1124,8025,1124,9030.100
10 ene 202424,8825,1524,8024,9924,7853.400
09 ene 202425,0725,5124,8424,8424,6344.300
08 ene 202425,2825,8925,2825,4825,2630.400
05 ene 202425,2026,0725,1925,7225,5038.200
04 ene 202425,2425,7825,2425,6825,4624.200
03 ene 202425,0625,4925,0125,3625,1433.900
02 ene 202425,3125,8125,3125,6325,4136.700
29 dic 202325,7125,8325,3025,6125,3921.300
28 dic 202325,5625,9225,4725,4725,2510.300
27 dic 202325,8225,8725,6225,7125,4916.600
22 dic 202325,9926,2325,6525,7625,5437.500
21 dic 202325,2326,0225,2325,8925,6737.000
20 dic 202325,1526,0125,1425,1724,9635.000
19 dic 202325,1125,2524,8825,1624,95102.800
18 dic 202325,3625,3725,0125,0224,8115.000
15 dic 202326,5126,5825,1025,4625,24191.600
14 dic 202324,8026,4424,5326,2326,01267.600
13 dic 202324,3024,6724,1424,5024,29142.000
12 dic 202324,3624,5323,9724,2023,99158.100
11 dic 202324,8724,8724,4024,6824,47213.200
08 dic 202325,0925,1024,8524,8724,6643.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...