VerticalScope Holdings (FORA)

FORA
🏛️ Canadá →
3.40
Última Actualización: 2025-10-03
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 29.40 30.84 29.10 30.52 0.0M
2021-12-30 29.06 29.99 28.97 29.10 0.0M
2021-12-29 27.50 28.20 27.24 28.16 0.0M
2021-12-24 27.00 27.20 27.00 27.20 0.0M
2021-12-22 25.46 27.00 25.46 26.81 0.0M
2021-12-21 26.19 26.19 25.02 25.32 0.0M
2021-12-20 23.04 26.78 21.67 26.31 0.0M
2021-12-17 23.32 23.52 22.50 23.20 0.0M
2021-12-16 23.63 24.29 23.15 23.16 0.0M
2021-12-15 24.14 24.14 23.26 23.47 0.0M
2021-12-14 24.60 24.60 24.38 24.50 0.0M
2021-12-13 25.85 25.95 24.75 24.75 0.0M
2021-12-10 25.66 26.36 25.46 25.97 0.0M
2021-12-09 26.86 27.00 26.86 27.00 0.0M
2021-12-08 28.02 28.02 26.40 27.00 0.0M
2021-12-07 27.50 29.28 27.44 28.48 0.0M
2021-12-06 26.02 29.32 25.35 27.80 0.0M
2021-12-03 26.96 27.12 25.79 25.88 0.0M
2021-12-02 26.70 26.85 26.37 26.80 0.1M
2021-12-01 28.13 28.16 26.88 26.88 0.0M
2021-11-30 26.38 29.85 25.84 28.70 0.0M
2021-11-29 26.27 26.43 26.15 26.26 0.0M
2021-11-26 25.85 26.27 25.85 26.10 0.0M
2021-11-25 25.90 25.90 25.90 25.90 0.0M
2021-11-24 25.99 26.01 25.99 26.01 0.0M
2021-11-23 25.74 25.95 25.74 25.90 0.0M
2021-11-22 26.24 26.24 25.82 26.08 0.0M
2021-11-19 25.98 26.31 25.90 26.25 0.0M
2021-11-18 24.27 26.10 24.27 26.03 0.0M
2021-11-17 25.99 26.13 25.66 25.96 0.0M
2021-11-16 26.44 26.44 24.95 26.00 0.0M
2021-11-15 27.44 27.44 26.25 26.25 0.0M
2021-11-12 27.50 27.50 27.02 27.22 0.0M
2021-11-11 26.40 27.20 25.50 26.63 0.0M
2021-11-10 23.13 25.91 22.52 25.64 0.0M
2021-11-09 22.80 22.90 22.50 22.50 0.0M
2021-11-08 23.52 23.52 22.75 22.80 0.0M
2021-11-05 25.56 25.56 23.75 23.75 0.0M
2021-11-04 25.28 25.28 23.76 24.50 0.0M
2021-11-03 25.51 25.64 23.51 23.51 0.0M
2021-11-02 26.00 26.00 25.51 25.51 0.0M
2021-11-01 26.50 26.50 25.92 26.00 0.0M
2021-10-29 25.84 26.50 25.50 26.50 0.0M
2021-10-28 28.64 28.64 25.65 26.00 0.0M
2021-10-27 27.51 27.51 26.10 26.10 0.0M
2021-10-26 28.73 28.73 27.58 27.58 0.0M
2021-10-25 29.23 29.23 28.50 28.60 0.0M
2021-10-22 29.43 29.50 29.11 29.11 0.0M
2021-10-21 29.49 29.75 29.39 29.56 0.0M
2021-10-20 28.64 29.50 28.64 29.50 0.0M
2021-10-19 28.94 28.94 28.00 28.47 0.0M
2021-10-18 29.08 29.21 28.94 29.01 0.0M
2021-10-15 29.32 29.37 28.82 29.16 0.0M
2021-10-14 30.08 30.14 28.30 29.50 0.0M
2021-10-12 30.34 30.34 30.00 30.00 0.0M
2021-10-08 30.97 31.03 30.00 30.76 0.0M
2021-10-07 29.53 31.24 29.53 31.24 0.0M
2021-10-06 30.09 30.32 29.00 29.72 0.0M
2021-10-05 31.68 31.68 30.17 30.17 0.0M
2021-10-04 32.70 32.70 31.03 31.54 0.0M
2021-10-01 31.66 33.10 30.50 32.84 0.0M
2021-09-30 31.82 33.19 31.82 33.19 0.0M
2021-09-29 31.12 31.99 31.12 31.71 0.0M
2021-09-28 33.19 33.19 31.01 31.03 0.0M
2021-09-27 33.18 33.49 32.21 33.49 0.0M
2021-09-24 31.10 33.21 31.10 33.09 0.0M
2021-09-23 31.74 34.00 31.74 33.93 0.0M
2021-09-22 30.49 31.69 30.31 31.69 0.0M
2021-09-21 29.56 30.50 29.56 30.50 0.0M
2021-09-20 30.25 30.44 29.10 29.75 0.0M
2021-09-17 30.36 31.26 30.31 30.31 0.0M
2021-09-16 30.25 30.70 30.25 30.31 0.0M
2021-09-15 30.56 30.73 30.26 30.40 0.0M
2021-09-14 31.06 31.37 31.01 31.30 0.0M
2021-09-13 30.91 31.87 30.77 31.40 0.0M
2021-09-10 31.61 32.23 30.25 31.83 0.0M
2021-09-09 31.36 32.00 31.36 31.78 0.0M
2021-09-08 31.64 32.00 31.00 32.00 0.0M
2021-09-07 30.66 32.43 30.66 31.64 0.0M
2021-09-03 32.79 32.82 29.98 32.52 0.0M
2021-09-02 32.85 33.61 32.62 32.90 0.0M
2021-09-01 32.51 33.58 32.22 32.25 0.0M
2021-08-31 31.52 33.56 31.00 33.56 0.0M
2021-08-30 28.93 31.83 28.93 31.83 0.0M
2021-08-27 27.91 30.59 27.91 28.08 0.0M
2021-08-26 27.90 28.60 27.90 27.90 0.0M
2021-08-25 27.91 28.24 27.89 28.17 0.0M
2021-08-24 27.26 28.00 27.17 28.00 0.0M
2021-08-23 26.50 27.40 26.50 27.40 0.0M
2021-08-20 26.61 27.17 26.50 26.91 0.0M
2021-08-19 26.36 27.40 26.20 27.40 0.0M
2021-08-18 26.88 27.13 26.35 26.80 0.0M
2021-08-17 26.43 27.00 26.00 27.00 0.0M
2021-08-16 25.70 27.47 25.70 27.47 0.0M
2021-08-13 25.40 26.90 25.40 26.90 0.0M
2021-08-12 24.68 27.17 24.68 27.17 0.0M
2021-08-11 27.50 27.50 23.86 24.27 0.0M
2021-08-10 29.53 29.53 27.75 27.76 0.0M
2021-08-09 28.23 28.90 27.50 27.50 0.0M
2021-08-06 28.36 29.32 28.36 28.97 0.0M
2021-08-05 29.57 29.68 29.03 29.03 0.0M
2021-08-04 30.53 30.54 28.79 29.45 0.0M
2021-08-03 29.02 30.83 29.02 30.68 0.0M
2021-07-30 29.39 29.77 28.95 29.17 0.0M
2021-07-29 29.00 29.25 28.49 29.25 0.0M
2021-07-28 28.00 28.60 27.90 28.60 0.0M
2021-07-27 29.00 29.00 28.04 28.04 0.0M
2021-07-26 28.00 28.54 27.50 28.54 0.0M
2021-07-23 27.82 28.00 27.77 28.00 0.0M
2021-07-22 27.49 27.60 27.44 27.57 0.0M
2021-07-21 27.99 27.99 27.14 27.49 0.0M
2021-07-20 27.00 28.00 27.00 28.00 0.0M
2021-07-19 26.97 28.00 26.60 28.00 0.1M
2021-07-16 27.00 27.45 27.00 27.15 0.0M
2021-07-15 28.45 28.74 27.26 27.50 0.0M
2021-07-14 28.97 29.14 27.75 28.00 0.0M
2021-07-13 29.12 30.00 26.86 28.80 0.1M
2021-07-12 27.70 29.74 27.27 28.70 0.0M
2021-07-09 24.88 27.98 24.87 27.14 0.0M
2021-07-08 23.52 24.50 23.51 24.50 0.0M
2021-07-07 23.68 24.00 23.50 23.75 0.0M
2021-07-06 23.99 23.99 23.46 23.75 0.0M
2021-07-05 23.51 24.00 23.50 24.00 0.0M
2021-07-02 23.19 23.75 23.19 23.75 0.0M
2021-06-30 23.01 23.50 22.88 23.25 0.0M
2021-06-29 23.13 23.14 22.75 23.03 0.1M
2021-06-28 22.81 23.26 22.81 23.00 0.0M
2021-06-25 23.00 23.40 22.63 23.01 0.0M
2021-06-24 23.20 23.20 22.62 23.00 0.0M
2021-06-23 22.06 23.40 22.06 23.20 0.0M
2021-06-22 22.01 22.60 22.00 22.10 0.1M
2021-06-21 22.33 22.33 21.90 22.00 0.1M
2021-06-18 22.00 22.04 21.77 22.00 0.2M
2021-06-17 22.06 22.08 21.87 21.95 0.2M
2021-06-16 23.30 23.30 21.70 22.28 0.3M
2021-06-15 25.25 25.95 22.50 22.95 1.3M