Canadian Utilities Pref F (CU_pf)

CU_pf
🏛️ Canadá →
20.90
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 24.90 25.10 24.90 25.10 0.0M
2021-12-30 24.46 24.77 24.42 24.77 0.0M
2021-12-29 24.40 24.40 24.26 24.26 0.0M
2021-12-23 24.15 24.15 24.12 24.12 0.0M
2021-12-22 24.00 24.04 24.00 24.04 0.0M
2021-12-21 24.00 24.00 24.00 24.00 0.0M
2021-12-20 23.98 23.98 23.98 23.98 0.0M
2021-12-17 24.00 24.01 24.00 24.00 0.0M
2021-12-16 24.10 24.10 23.96 23.97 0.0M
2021-12-14 23.95 23.95 23.95 23.95 0.0M
2021-12-13 24.00 24.00 23.95 24.00 0.0M
2021-12-10 23.86 23.86 23.86 23.86 0.0M
2021-12-09 24.02 24.02 24.02 24.02 0.0M
2021-12-08 24.05 24.05 23.86 23.90 0.0M
2021-12-07 23.80 24.05 23.80 24.00 0.0M
2021-12-06 23.99 24.00 23.79 24.00 0.0M
2021-12-03 24.15 24.25 23.98 23.98 0.0M
2021-12-02 23.99 24.15 23.98 24.15 0.0M
2021-12-01 24.26 24.26 24.02 24.02 0.0M
2021-11-30 24.25 24.25 24.25 24.25 0.0M
2021-11-29 24.37 24.48 24.37 24.48 0.0M
2021-11-26 24.40 24.40 24.31 24.31 0.0M
2021-11-25 24.40 24.40 24.40 24.40 0.0M
2021-11-24 24.39 24.41 24.29 24.35 0.0M
2021-11-23 24.58 24.58 24.38 24.40 0.0M
2021-11-19 24.65 24.65 24.56 24.56 0.0M
2021-11-18 24.71 24.73 24.66 24.68 0.0M
2021-11-17 24.63 24.73 24.60 24.70 0.0M
2021-11-16 24.65 24.65 24.50 24.51 0.0M
2021-11-15 24.58 24.58 24.51 24.51 0.0M
2021-11-12 24.56 24.56 24.55 24.55 0.0M
2021-11-11 24.60 24.60 24.60 24.60 0.0M
2021-11-10 24.51 24.51 24.41 24.41 0.0M
2021-11-09 24.50 24.51 24.50 24.51 0.0M
2021-11-08 24.64 24.64 24.51 24.51 0.0M
2021-11-05 24.23 24.67 24.23 24.67 0.0M
2021-11-04 24.33 24.41 24.30 24.41 0.0M
2021-11-03 24.46 24.46 24.30 24.31 0.0M
2021-11-02 24.70 24.75 24.59 24.60 0.0M
2021-11-01 24.53 24.63 24.52 24.63 0.0M
2021-10-29 24.94 24.94 24.70 24.82 0.0M
2021-10-28 24.86 24.88 24.70 24.76 0.0M
2021-10-27 24.89 24.90 24.87 24.90 0.0M
2021-10-26 24.86 25.00 24.85 24.90 0.0M
2021-10-25 25.01 25.04 25.00 25.04 0.0M
2021-10-22 25.30 25.40 25.07 25.07 0.0M
2021-10-21 25.24 25.24 25.16 25.19 0.0M
2021-10-20 24.78 25.10 24.78 25.05 0.0M
2021-10-19 25.26 25.26 25.12 25.12 0.0M
2021-10-18 25.37 25.37 25.37 25.37 0.0M
2021-10-15 25.36 25.36 25.36 25.36 0.0M
2021-10-14 25.22 25.27 25.22 25.23 0.0M
2021-10-13 25.34 25.34 25.23 25.23 0.0M
2021-10-12 25.34 25.34 25.31 25.32 0.0M
2021-10-08 25.27 25.34 25.22 25.34 0.0M
2021-10-07 25.42 25.42 25.25 25.27 0.0M
2021-10-06 25.65 25.65 25.61 25.62 0.0M
2021-10-05 25.51 25.66 25.45 25.66 0.0M
2021-10-04 25.63 25.63 25.63 25.63 0.0M
2021-10-01 25.70 25.70 25.67 25.70 0.0M
2021-09-30 25.67 25.79 25.67 25.75 0.0M
2021-09-29 25.52 25.72 25.51 25.72 0.0M
2021-09-28 25.42 25.42 25.40 25.42 0.0M
2021-09-27 25.34 25.45 25.33 25.45 0.4M
2021-09-24 25.40 25.43 25.35 25.38 0.0M
2021-09-23 25.34 25.40 25.32 25.40 0.0M
2021-09-22 25.36 25.37 25.33 25.35 0.0M
2021-09-21 25.38 25.38 25.33 25.35 0.0M
2021-09-20 25.29 25.33 25.26 25.33 0.0M
2021-09-17 25.45 25.45 25.40 25.40 0.0M
2021-09-16 25.40 25.46 25.35 25.39 0.2M
2021-09-14 25.35 25.40 25.35 25.40 0.0M
2021-09-10 25.35 25.35 25.35 25.35 0.0M
2021-09-09 25.40 25.40 25.40 25.40 0.0M
2021-09-08 25.39 25.57 25.39 25.57 0.0M
2021-09-07 25.25 25.31 25.24 25.31 0.0M
2021-09-03 25.30 25.30 25.30 25.30 0.0M
2021-09-02 25.30 25.30 25.25 25.25 0.0M
2021-09-01 25.30 25.30 25.30 25.30 0.0M
2021-08-31 25.23 25.23 25.23 25.23 0.0M
2021-08-24 25.20 25.20 25.20 25.20 0.0M
2021-08-23 25.25 25.29 25.16 25.29 0.0M
2021-08-20 25.21 25.22 25.21 25.22 0.0M
2021-08-19 25.21 25.21 25.21 25.21 0.0M
2021-08-18 25.25 25.25 25.25 25.25 0.0M
2021-08-17 25.45 25.45 25.45 25.45 0.0M
2021-08-16 25.24 25.25 25.24 25.25 0.0M
2021-08-13 25.25 25.33 25.25 25.33 0.0M
2021-08-12 25.30 25.30 25.22 25.22 0.0M
2021-08-11 25.41 25.49 25.41 25.49 0.0M
2021-08-10 25.41 25.41 25.40 25.40 0.0M
2021-08-06 25.20 25.39 25.20 25.39 0.0M
2021-07-30 25.19 25.45 25.19 25.45 0.0M
2021-07-28 25.24 25.24 25.21 25.21 0.0M
2021-07-27 25.15 25.15 25.15 25.15 0.0M
2021-07-26 25.10 25.15 25.09 25.15 0.0M
2021-07-23 25.06 25.10 25.06 25.10 0.0M
2021-07-22 25.03 25.10 25.03 25.10 0.0M
2021-07-21 25.04 25.04 25.00 25.00 0.0M
2021-07-20 24.83 24.83 24.82 24.82 0.0M
2021-07-16 25.00 25.00 24.90 24.92 0.0M
2021-07-15 24.90 24.90 24.88 24.88 0.0M
2021-07-14 24.76 24.91 24.76 24.90 0.0M
2021-07-13 24.56 24.89 24.56 24.79 0.0M
2021-07-12 24.76 24.76 24.75 24.75 0.0M
2021-07-09 24.13 24.13 24.13 24.13 0.0M
2021-07-08 24.84 24.84 24.84 24.84 0.0M
2021-07-07 24.86 24.86 24.84 24.84 0.0M
2021-07-06 24.89 24.89 24.74 24.88 0.0M
2021-07-05 24.80 24.80 24.75 24.75 0.0M
2021-06-30 25.00 25.03 24.99 24.99 0.0M
2021-06-29 24.92 25.00 24.87 25.00 0.0M
2021-06-28 24.89 24.94 24.89 24.94 0.0M
2021-06-25 24.95 24.95 24.95 24.95 0.0M
2021-06-23 24.95 25.00 24.95 24.95 0.0M
2021-06-22 24.94 24.94 24.90 24.90 0.0M
2021-06-21 24.85 24.85 24.85 24.85 0.0M
2021-06-18 24.70 24.94 24.69 24.74 0.0M
2021-06-17 24.75 24.79 24.69 24.70 0.0M
2021-06-16 24.89 24.91 24.70 24.70 0.0M
2021-06-15 24.78 24.89 24.75 24.89 0.0M
2021-06-14 24.87 24.87 24.87 24.87 0.0M
2021-06-11 24.76 24.76 24.76 24.76 0.0M
2021-06-10 24.67 24.67 24.64 24.64 0.0M
2021-06-09 24.66 24.70 24.65 24.65 0.0M
2021-06-08 24.62 24.75 24.62 24.75 0.0M
2021-06-07 24.88 24.90 24.88 24.88 0.0M
2021-06-04 24.83 24.90 24.76 24.90 0.0M
2021-06-03 24.70 24.80 24.70 24.80 0.0M
2021-06-02 24.58 24.73 24.58 24.72 0.0M
2021-05-31 24.32 24.83 24.32 24.83 0.0M
2021-05-28 24.40 24.48 24.40 24.48 0.0M
2021-05-27 24.34 24.34 24.34 24.34 0.0M
2021-05-26 24.20 24.27 24.20 24.27 0.0M
2021-05-25 24.20 24.20 24.16 24.19 0.0M
2021-05-21 24.19 24.50 24.16 24.50 0.0M
2021-05-20 24.27 24.27 24.25 24.25 0.0M
2021-05-19 24.27 24.38 24.27 24.27 0.0M
2021-05-17 24.25 24.25 24.21 24.25 0.0M
2021-05-14 24.21 24.21 24.20 24.20 0.0M
2021-05-13 24.34 24.34 24.28 24.28 0.0M
2021-05-12 24.40 24.40 24.40 24.40 0.0M
2021-05-11 24.37 24.37 24.36 24.36 0.0M
2021-05-07 24.22 24.31 24.22 24.31 0.0M
2021-05-05 24.26 24.26 24.20 24.20 0.0M
2021-05-04 24.35 24.46 24.35 24.44 0.0M
2021-05-03 24.21 24.35 24.21 24.35 0.0M
2021-04-30 24.19 24.38 24.19 24.38 0.0M
2021-04-29 24.06 24.10 24.05 24.10 0.0M
2021-04-28 24.05 24.06 24.05 24.06 0.0M
2021-04-27 24.05 24.05 24.00 24.00 0.0M
2021-04-26 23.88 24.10 23.86 24.09 0.1M
2021-04-23 23.90 23.90 23.90 23.90 0.0M
2021-04-22 23.94 23.94 23.94 23.94 0.0M
2021-04-21 23.86 23.91 23.86 23.91 0.0M
2021-04-20 24.00 24.00 23.98 23.98 0.0M
2021-04-19 23.87 23.88 23.82 23.88 0.0M
2021-04-16 23.68 23.94 23.68 23.89 0.0M
2021-04-15 24.00 24.00 23.98 23.98 0.0M
2021-04-14 24.00 24.05 23.98 24.05 0.0M
2021-04-13 23.90 24.00 23.90 24.00 0.0M
2021-04-12 23.91 23.91 23.91 23.91 0.0M
2021-04-09 23.81 23.94 23.81 23.93 0.0M
2021-04-08 23.81 23.85 23.80 23.85 0.0M
2021-04-07 23.76 23.81 23.76 23.80 0.0M
2021-04-06 23.74 23.74 23.74 23.74 0.0M
2021-04-05 23.81 23.81 23.80 23.80 0.0M
2021-03-30 23.75 23.81 23.75 23.81 0.0M
2021-03-29 23.84 23.85 23.76 23.76 0.0M
2021-03-26 23.86 23.86 23.86 23.86 0.0M
2021-03-25 23.85 23.89 23.85 23.85 0.0M
2021-03-24 23.78 23.89 23.78 23.85 0.0M
2021-03-23 23.61 23.88 23.61 23.80 0.0M
2021-03-22 23.54 23.61 23.54 23.61 0.0M
2021-03-19 23.50 23.50 23.42 23.42 0.0M
2021-03-18 23.27 23.29 23.27 23.28 0.0M
2021-03-17 23.39 23.39 23.26 23.30 0.0M
2021-03-16 23.22 23.31 23.22 23.30 0.0M
2021-03-15 23.21 23.49 23.21 23.34 0.0M
2021-03-12 23.47 23.62 23.25 23.25 0.0M
2021-03-11 23.45 23.53 23.32 23.50 0.0M
2021-03-10 23.10 23.26 23.10 23.20 0.0M
2021-03-09 23.12 23.24 23.00 23.00 0.0M
2021-03-08 23.25 23.35 23.23 23.25 0.0M
2021-03-05 23.50 23.51 23.32 23.34 0.0M
2021-03-04 23.51 23.71 23.51 23.60 0.1M
2021-03-02 23.88 23.88 23.77 23.82 0.0M
2021-03-01 23.78 23.82 23.75 23.82 0.0M
2021-02-26 23.67 23.86 23.52 23.77 0.0M
2021-02-25 24.44 24.44 23.70 23.73 0.2M
2021-02-24 24.22 24.25 24.15 24.15 0.0M
2021-02-23 24.25 24.25 24.25 24.25 0.0M
2021-02-22 24.26 24.27 24.26 24.27 0.0M
2021-02-19 24.26 24.26 24.16 24.16 0.0M
2021-02-17 24.23 24.30 24.23 24.29 0.0M
2021-02-16 24.50 24.50 24.47 24.47 0.0M
2021-02-12 24.30 24.37 24.30 24.30 0.0M
2021-02-11 24.29 24.31 24.29 24.31 0.0M
2021-02-09 24.18 24.19 24.10 24.19 0.0M
2021-02-08 23.99 24.16 23.99 24.01 0.0M
2021-02-05 24.00 24.02 23.90 23.93 0.1M
2021-02-04 23.99 23.99 23.99 23.99 0.0M
2021-02-03 23.87 23.87 23.87 23.87 0.0M
2021-02-02 24.00 24.00 24.00 24.00 0.0M
2021-02-01 23.98 23.98 23.98 23.98 0.0M
2021-01-29 23.90 23.98 23.90 23.90 0.0M
2021-01-28 23.87 23.96 23.87 23.96 0.0M
2021-01-27 24.00 24.00 23.89 23.89 0.0M
2021-01-25 24.00 24.00 24.00 24.00 0.0M
2021-01-22 23.99 24.00 23.99 24.00 0.0M
2021-01-19 24.00 24.00 24.00 24.00 0.0M
2021-01-18 24.01 24.01 24.00 24.00 0.0M
2021-01-15 24.01 24.05 24.00 24.00 0.0M
2021-01-14 24.05 24.05 24.05 24.05 0.0M
2021-01-13 24.05 24.16 24.05 24.15 0.0M
2021-01-12 24.12 24.12 24.12 24.12 0.0M
2021-01-11 23.98 24.00 23.98 24.00 0.0M
2021-01-07 23.67 23.86 23.67 23.85 0.0M
2021-01-06 23.70 23.71 23.62 23.70 0.0M
2021-01-05 23.85 23.95 23.81 23.81 0.0M
2021-01-04 23.95 23.95 23.95 23.95 0.0M