Italia markets closed

Global X Active Canadian Dividend ETF Common (HAL.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
19,93-0,04 (-0,20%)
Alla chiusura: 01:46PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202420,0420,0419,9319,9619,9626.700
09 mag 202420,0020,0019,9819,9919,992.300
08 mag 202419,7619,9019,7619,9019,905.600
07 mag 202419,8919,9019,8619,9019,903.900
06 mag 202419,6619,6619,6619,6619,66300
03 mag 202419,5719,5719,5619,5719,573.100
02 mag 202419,5219,5419,5219,5419,543.000
01 mag 202419,4919,4919,4819,4819,48500
30 apr 202419,6419,6419,6419,6419,641.100
29 apr 202419,7319,7319,7319,7319,733.000
26 apr 202419,6719,6719,6619,6719,676.000
25 apr 202419,4419,4919,4319,4319,431.500
24 apr 202419,6419,6419,5919,6019,6032.500
23 apr 202419,5419,5419,5419,5419,54-
22 apr 202419,5219,5219,5219,5219,52-
19 apr 202419,5219,5219,4919,4919,49500
18 apr 202419,4319,4319,3619,3619,36700
17 apr 202419,4919,4919,3719,3719,3717.600
16 apr 202419,4719,5019,4119,5019,50700
15 apr 202419,7319,7319,4619,5019,504.000
12 apr 202419,8419,8419,6319,6319,636.500
11 apr 202419,9219,9219,8119,8219,827.200
10 apr 202419,8219,8819,8219,8819,882.700
09 apr 202419,9319,9319,9219,9219,925.300
08 apr 202419,8719,9119,8719,9119,9121.500
05 apr 202419,8019,8719,8019,8719,874.800
04 apr 202419,8219,8219,8219,8219,822.900
03 apr 202419,7419,7619,7419,7619,76600
02 apr 202419,7019,7419,7019,7419,741.600
01 apr 202419,8319,8319,7619,8219,823.000
28 mar 202419,7919,8519,7919,8519,85600
27 mar 202419,6019,7319,6019,7319,739.000
27 mar 20240.16 Dividendo
26 mar 202419,7919,8019,7919,8019,646.500
25 mar 202419,8219,8219,7919,7919,634.300
22 mar 202419,9019,9019,7819,7819,62800
21 mar 202419,8419,9619,8419,9419,787.700
20 mar 202419,7919,8019,7919,8019,64500
19 mar 202419,7219,8019,7219,8019,643.100
18 mar 202419,7319,7319,6319,6919,535.500
15 mar 202419,5719,6819,5719,6819,521.600
14 mar 202419,5619,5619,5619,5619,401.200
13 mar 202419,7219,7519,6919,7019,543.400
12 mar 202419,6219,6819,6219,6719,516.700
11 mar 202419,5419,5819,5219,5819,425.300
08 mar 202419,6919,6919,6019,6019,442.200
07 mar 202419,5519,6719,5519,6719,512.300
06 mar 202419,5019,5219,5019,5219,36700
05 mar 202419,4519,4519,4019,4219,2619.800
04 mar 202419,3819,4219,3819,3919,237.600
01 mar 202419,2819,4319,2819,4119,253.800
29 feb 202419,2719,2719,2519,2519,091.800
28 feb 202419,2719,2919,2419,2419,082.400
27 feb 202419,2719,2719,2119,2719,115.900
26 feb 202419,2619,3219,2019,2419,085.200
23 feb 202419,2519,3319,2519,3219,163.300
22 feb 202419,1319,2619,1319,2519,0915.000
21 feb 202419,0019,1019,0019,1018,955.100
20 feb 202418,9419,0618,9419,0018,856.500
16 feb 202418,9019,0318,9019,0018,852.600
15 feb 202418,6918,9318,6918,9318,782.300
14 feb 202418,5118,6718,5118,6718,525.500
13 feb 202418,5818,5818,3718,3918,244.200
12 feb 202418,6218,7418,6218,7118,568.000
09 feb 202418,6118,6318,5918,6318,4811.700
08 feb 202418,6018,6018,6018,6018,451.800
07 feb 202418,6918,7218,6618,7218,573.000
06 feb 202418,6518,7218,6518,7018,555.200
05 feb 202418,7818,7818,6418,6518,503.800
02 feb 202418,8818,8818,7518,8318,683.000
01 feb 202418,8818,9218,8718,8818,736.300
31 gen 202418,9918,9918,9418,9418,793.400
30 gen 202418,9419,0218,9419,0118,866.800
29 gen 202418,9619,0218,9019,0118,865.300
26 gen 202418,9618,9918,9618,9918,841.100
25 gen 202418,9518,9518,9318,9518,801.900
24 gen 202418,9518,9518,8718,8718,723.200
23 gen 202418,8518,8718,8518,8518,703.000
22 gen 202418,7718,8118,7718,8118,66700
19 gen 202418,8018,8018,8018,8018,65700
18 gen 202418,6618,7218,6618,7218,5710.100
17 gen 202418,7418,7418,5718,6018,4519.200
16 gen 202418,9318,9318,8218,8218,675.900
15 gen 202418,8718,9718,8718,9718,826.600
12 gen 202418,9319,0018,8818,8918,7411.200
11 gen 202418,9218,9218,7718,8418,697.800
10 gen 202418,8618,8818,8618,8818,734.400
09 gen 202418,8818,9318,7918,8618,717.300
08 gen 202418,7918,9118,7918,9018,753.600
05 gen 202418,7618,8318,7518,8018,6512.100
04 gen 202418,7518,7818,7518,7818,634.500
03 gen 202418,6718,7018,6518,7018,553.400
02 gen 202418,6718,7518,6718,7018,553.000
29 dic 202318,7018,7018,7018,7018,55200
28 dic 202318,6718,6718,6318,6318,483.200
28 dic 20230.143 Dividendo
27 dic 202318,5318,8218,5318,7818,4936.800
22 dic 202318,6318,7118,6318,6818,395.500
21 dic 202318,5018,5618,5018,5618,273.000
20 dic 202318,6818,6818,5018,5018,2114.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...