Mercado fechado

AutoCanada Inc. (ACQ.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
19,23-0,34 (-1,74%)
No fechamento: 04:00PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202419,6019,6419,2319,2319,2331.700
27 de jun. de 202419,5019,6819,4819,5719,5716.800
26 de jun. de 202419,9920,0219,4319,4519,4532.900
25 de jun. de 202419,6920,0819,0019,9019,9047.700
24 de jun. de 202419,7920,0519,3919,7119,7154.800
21 de jun. de 202419,6319,8219,1519,6019,6075.500
20 de jun. de 202420,1520,7519,6219,7919,7999.200
19 de jun. de 202419,6220,2619,5019,9519,95331.100
18 de jun. de 202419,6919,7519,4019,5819,5819.900
17 de jun. de 202419,9119,9519,2719,7319,7325.700
14 de jun. de 202419,9320,1419,9320,0220,0210.100
13 de jun. de 202420,4220,4320,1820,1820,1811.400
12 de jun. de 202420,7520,7520,2620,5920,5937.700
11 de jun. de 202420,2320,5020,2020,4620,468.900
10 de jun. de 202420,3720,7120,0020,4720,4714.100
07 de jun. de 202420,7020,8920,3820,4820,489.600
06 de jun. de 202421,5221,7620,6320,7520,7527.500
05 de jun. de 202420,5922,3720,5721,3121,31206.800
04 de jun. de 202420,7320,8220,3320,5820,5826.300
03 de jun. de 202420,5020,8720,3420,8620,8651.400
31 de mai. de 202419,9520,5019,9520,5020,5073.500
30 de mai. de 202420,0020,1419,8519,9119,917.800
29 de mai. de 202420,1020,4919,7819,9319,9325.200
28 de mai. de 202421,0721,2020,1220,1220,1234.500
27 de mai. de 202420,9121,3420,9121,1021,1012.800
24 de mai. de 202421,2721,4720,9520,9520,9521.200
23 de mai. de 202421,3521,7021,1021,1121,1114.000
22 de mai. de 202421,4021,8521,3721,4121,4159.300
21 de mai. de 202420,8321,1620,8221,1621,1630.000
17 de mai. de 202421,0021,2220,9321,0121,01102.600
16 de mai. de 202420,7221,0620,5021,0621,0624.300
15 de mai. de 202421,1321,2120,5220,7120,7131.700
14 de mai. de 202421,3421,7021,0621,1021,1017.300
13 de mai. de 202421,0921,6521,0921,2421,2436.500
10 de mai. de 202420,9921,0920,7720,9620,9631.300
09 de mai. de 202420,9821,8420,9821,0721,0750.300
08 de mai. de 202420,8921,1920,8521,0021,0056.500
07 de mai. de 202420,7721,5820,7721,0521,0567.800
06 de mai. de 202420,1821,1820,1821,0521,0546.300
03 de mai. de 202421,6721,6720,1120,3320,33391.500
02 de mai. de 202421,3323,3720,3620,5720,57375.500
01 de mai. de 202424,0224,8723,9724,3924,3927.500
30 de abr. de 202424,1324,1623,8024,1624,1644.200
29 de abr. de 202423,8624,3423,8024,2024,2073.900
26 de abr. de 202423,3624,3023,3624,0024,0036.600
25 de abr. de 202423,0023,7422,8723,5123,5127.400
24 de abr. de 202424,1624,3623,8123,9123,9112.800
23 de abr. de 202424,4124,7524,1524,2824,2820.700
22 de abr. de 202424,0124,4523,9524,4524,4513.700
19 de abr. de 202424,3924,4823,8624,1524,1524.900
18 de abr. de 202424,1124,4124,1124,3124,3111.100
17 de abr. de 202424,3724,5224,0024,0024,0012.800
16 de abr. de 202423,6724,5123,4224,5024,5018.700
15 de abr. de 202424,5424,5423,8323,8323,8324.600
12 de abr. de 202423,7523,9523,7023,7923,7923.200
11 de abr. de 202424,1124,2523,7623,8823,8814.400
10 de abr. de 202424,3724,6624,0124,1024,1015.700
09 de abr. de 202425,1025,1724,5024,8324,8317.400
08 de abr. de 202426,8826,8825,0325,1725,179.800
05 de abr. de 202425,0225,4925,0125,2925,2914.500
04 de abr. de 202425,5525,6525,0025,1525,1525.900
03 de abr. de 202425,8625,8625,3625,5325,5315.700
02 de abr. de 202426,2526,8825,6725,7725,7725.500
01 de abr. de 202426,6926,7426,0926,4726,4716.900
28 de mar. de 202426,7527,4426,7426,8826,8834.000
27 de mar. de 202426,7427,1426,3226,7526,7537.300
26 de mar. de 202426,3426,7526,1726,4726,4715.600
25 de mar. de 202426,9626,9626,0926,3426,3416.200
22 de mar. de 202425,6127,0625,6126,8126,8173.400
21 de mar. de 202425,3425,9725,2825,9725,9727.700
20 de mar. de 202426,0226,0225,4125,5225,5218.500
19 de mar. de 202423,8426,9023,8426,1326,1390.700
18 de mar. de 202424,7126,2524,6025,7025,7073.100
15 de mar. de 202424,6625,2224,6524,6924,6943.100
14 de mar. de 202424,2824,8724,1424,7924,7960.300
13 de mar. de 202423,4624,3023,4624,2324,2354.000
12 de mar. de 202424,2524,2523,2923,5223,5248.400
11 de mar. de 202421,7224,3521,7224,2624,26229.900
08 de mar. de 202420,9021,7520,9021,7421,7473.300
07 de mar. de 202419,5821,0718,4820,9220,92151.600
06 de mar. de 202420,9521,1820,3520,4720,4748.500
05 de mar. de 202420,3820,8420,3820,8420,8418.200
04 de mar. de 202421,3821,5020,4920,6920,6947.200
01 de mar. de 202421,3521,6621,1121,4321,4316.800
29 de fev. de 202421,3821,5121,1921,4121,4115.300
28 de fev. de 202421,3721,6121,2421,2421,2411.100
27 de fev. de 202421,2021,6520,9921,3921,3932.300
26 de fev. de 202421,3021,3020,8520,9020,9026.000
23 de fev. de 202421,0121,4320,8521,2121,2177.500
22 de fev. de 202421,2421,3420,9820,9820,9813.200
21 de fev. de 202421,4422,1721,1221,1321,1315.200
20 de fev. de 202421,3921,5921,2821,4021,405.400
16 de fev. de 202421,8722,2221,5521,8221,8214.500
15 de fev. de 202421,0921,6721,0921,6621,6616.000
14 de fev. de 202420,6321,1920,5020,8720,8716.800
13 de fev. de 202420,9821,5320,5820,6220,6228.100
12 de fev. de 202420,9522,1220,9421,8421,8423.200
09 de fev. de 202421,3221,4020,9020,9020,9022.100
08 de fev. de 202421,0221,6121,0221,3221,3210.700
07 de fev. de 202421,0321,4221,0321,2321,2311.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...