Beyond Oil Ltd BOIL
TSX · Kanada · Teknoloji Hizmetleri
CAD 2,42+0,62 (+%34,44)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,42 | +%34,44 | CAD 1,91 | CAD 2,82 | CAD 1,88 | 230,95K |
| 2026-09-30 | CAD 1,80 | -%4,76 | CAD 1,79 | CAD 1,84 | CAD 1,75 | 47,20K |
| 2026-09-29 | CAD 1,89 | +%1,61 | CAD 1,85 | CAD 1,89 | CAD 1,85 | 12,10K |
| 2026-09-28 | CAD 1,86 | +%3,33 | CAD 1,83 | CAD 1,89 | CAD 1,79 | 28,10K |
| 2026-09-25 | CAD 1,80 | +%1,69 | CAD 1,77 | CAD 1,80 | CAD 1,77 | 5,30K |
| 2026-09-24 | CAD 1,77 | -%3,80 | CAD 1,76 | CAD 1,80 | CAD 1,75 | 14,90K |
| 2026-09-23 | CAD 1,84 | +%5,14 | CAD 1,75 | CAD 1,85 | CAD 1,68 | 15,80K |
| 2026-09-22 | CAD 1,75 | -%2,78 | CAD 1,89 | CAD 1,89 | CAD 1,72 | 17,00K |
| 2026-09-21 | CAD 1,80 | -%4,76 | CAD 1,85 | CAD 1,92 | CAD 1,76 | 15,00K |
| 2026-09-18 | CAD 1,89 | -%0,53 | CAD 1,89 | CAD 1,89 | CAD 1,78 | 25,20K |
| 2026-09-17 | CAD 1,90 | +%10,47 | CAD 1,75 | CAD 1,90 | CAD 1,70 | 185,20K |
| 2026-09-16 | CAD 1,72 | +%2,38 | CAD 1,65 | CAD 1,72 | CAD 1,58 | 84,70K |
| 2026-09-15 | CAD 1,68 | -%1,75 | CAD 1,76 | CAD 1,76 | CAD 1,66 | 9,80K |
| 2026-09-14 | CAD 1,71 | -%5,00 | CAD 1,80 | CAD 1,80 | CAD 1,66 | 25,70K |
| 2026-09-11 | CAD 1,80 | +%1,12 | CAD 1,80 | CAD 1,80 | CAD 1,75 | 7,40K |
| 2026-09-10 | CAD 1,78 | -%0,56 | CAD 1,78 | CAD 1,83 | CAD 1,74 | 43,70K |
| 2026-09-09 | CAD 1,79 | +%1,70 | CAD 1,75 | CAD 1,80 | CAD 1,74 | 19,10K |
| 2026-09-08 | CAD 1,76 | -%6,38 | CAD 1,86 | CAD 1,86 | CAD 1,76 | 12,70K |
| 2026-09-04 | CAD 1,88 | +%14,63 | CAD 1,64 | CAD 1,88 | CAD 1,64 | 18,00K |
| 2026-09-03 | CAD 1,64 | +%1,86 | CAD 1,62 | CAD 1,70 | CAD 1,41 | 66,50K |
| 2026-09-02 | CAD 1,61 | -%7,47 | CAD 1,70 | CAD 1,79 | CAD 1,52 | 147,30K |
| 2026-09-01 | CAD 1,74 | -%5,95 | CAD 1,79 | CAD 1,79 | CAD 1,74 | 55,60K |
| 2026-08-31 | CAD 1,85 | -%8,42 | CAD 1,95 | CAD 1,95 | CAD 1,85 | 18,70K |
| 2026-08-28 | CAD 2,02 | +%1,00 | CAD 2,00 | CAD 2,05 | CAD 1,95 | 18,10K |
| 2026-08-27 | CAD 2,00 | +%10,50 | CAD 1,80 | CAD 2,01 | CAD 1,75 | 71,80K |
| 2026-08-26 | CAD 1,81 | -%3,72 | CAD 1,93 | CAD 1,94 | CAD 1,70 | 104,70K |
| 2026-08-25 | CAD 1,88 | -%2,08 | CAD 1,90 | CAD 1,99 | CAD 1,88 | 33,60K |
| 2026-08-24 | CAD 1,92 | -%7,25 | CAD 2,05 | CAD 2,05 | CAD 1,88 | 60,80K |
| 2026-08-21 | CAD 2,07 | -%2,82 | CAD 2,17 | CAD 2,17 | CAD 2,07 | 13,80K |
| 2026-08-20 | CAD 2,13 | +%0,47 | CAD 2,13 | CAD 2,13 | CAD 2,10 | 4,40K |
| 2026-08-19 | CAD 2,12 | -%1,40 | CAD 2,16 | CAD 2,17 | CAD 2,10 | 8,30K |
| 2026-08-18 | CAD 2,15 | +%7,50 | CAD 2,00 | CAD 2,15 | CAD 2,00 | 6,60K |
| 2026-08-17 | CAD 2,00 | -%4,76 | CAD 2,12 | CAD 2,12 | CAD 1,98 | 18,40K |
| 2026-08-14 | CAD 2,10 | +%6,06 | CAD 2,00 | CAD 2,10 | CAD 1,84 | 52,00K |
| 2026-08-13 | CAD 1,98 | -%3,41 | CAD 2,05 | CAD 2,05 | CAD 1,95 | 19,50K |
| 2026-08-12 | CAD 2,05 | +%2,50 | CAD 2,06 | CAD 2,06 | CAD 2,02 | 8,10K |
| 2026-08-11 | CAD 2,00 | -%1,48 | CAD 2,06 | CAD 2,15 | CAD 1,97 | 26,40K |
| 2026-08-10 | CAD 2,03 | -%1,46 | CAD 2,07 | CAD 2,07 | CAD 1,93 | 25,80K |
| 2026-08-07 | CAD 2,06 | -%6,79 | CAD 2,22 | CAD 2,22 | CAD 2,02 | 13,40K |
| 2026-08-06 | CAD 2,21 | %0,00 | CAD 2,16 | CAD 2,27 | CAD 2,16 | 26,10K |
| 2026-08-05 | CAD 2,21 | -%4,74 | CAD 2,33 | CAD 2,33 | CAD 2,20 | 5,90K |
| 2026-08-04 | CAD 2,32 | -%2,93 | CAD 2,34 | CAD 2,35 | CAD 2,30 | 7,40K |
| 2026-07-31 | CAD 2,39 | +%7,66 | CAD 2,20 | CAD 2,39 | CAD 2,20 | 9,10K |
| 2026-07-30 | CAD 2,22 | +%5,71 | CAD 2,10 | CAD 2,24 | CAD 2,10 | 18,50K |
| 2026-07-29 | CAD 2,10 | -%3,23 | CAD 2,18 | CAD 2,18 | CAD 1,95 | 145,90K |
| 2026-07-28 | CAD 2,17 | -%3,56 | CAD 2,25 | CAD 2,25 | CAD 2,12 | 29,00K |
| 2026-07-27 | CAD 2,25 | -%2,60 | CAD 2,34 | CAD 2,34 | CAD 2,25 | 2,80K |
| 2026-07-24 | CAD 2,31 | +%0,43 | CAD 2,31 | CAD 2,32 | CAD 2,30 | 9,40K |
| 2026-07-23 | CAD 2,30 | +%0,88 | CAD 2,29 | CAD 2,30 | CAD 2,29 | 16,50K |
| 2026-07-22 | CAD 2,28 | -%2,56 | CAD 2,30 | CAD 2,30 | CAD 2,28 | 12,80K |
| 2026-07-21 | CAD 2,34 | -%0,43 | CAD 2,35 | CAD 2,35 | CAD 2,32 | 12,60K |
| 2026-07-20 | CAD 2,35 | %0,00 | CAD 2,39 | CAD 2,39 | CAD 2,33 | 12,90K |
| 2026-07-17 | CAD 2,35 | +%1,73 | CAD 2,34 | CAD 2,35 | CAD 2,30 | 3,20K |
| 2026-07-16 | CAD 2,31 | %0,00 | CAD 2,31 | CAD 2,34 | CAD 2,30 | 13,40K |
| 2026-07-15 | CAD 2,31 | +%0,87 | CAD 2,36 | CAD 2,36 | CAD 2,31 | 10,00K |
| 2026-07-14 | CAD 2,29 | -%3,38 | CAD 2,40 | CAD 2,40 | CAD 2,29 | 18,50K |
| 2026-07-13 | CAD 2,37 | %0,00 | CAD 2,40 | CAD 2,40 | CAD 2,37 | 13,90K |
| 2026-07-10 | CAD 2,37 | +%0,85 | CAD 2,35 | CAD 2,37 | CAD 2,35 | 3,40K |
| 2026-07-09 | CAD 2,35 | -%2,08 | CAD 2,36 | CAD 2,39 | CAD 2,32 | 5,40K |
| 2026-07-08 | CAD 2,40 | -%2,04 | CAD 2,45 | CAD 2,45 | CAD 2,30 | 6,40K |
| 2026-07-07 | CAD 2,45 | +%1,45 | CAD 2,45 | CAD 2,45 | CAD 2,40 | 9,30K |
| 2026-07-06 | CAD 2,41 | -%1,43 | CAD 2,40 | CAD 2,41 | CAD 2,35 | 2,00K |
| 2026-07-03 | CAD 2,45 | +%6,52 | CAD 2,33 | CAD 2,54 | CAD 2,33 | 32,50K |
| 2026-07-02 | CAD 2,30 | -%3,36 | CAD 2,36 | CAD 2,36 | CAD 2,26 | 21,40K |
| 2026-06-30 | CAD 2,38 | -%1,65 | CAD 2,43 | CAD 2,43 | CAD 2,37 | 5,30K |
| 2026-06-29 | CAD 2,42 | +%0,83 | CAD 2,45 | CAD 2,45 | CAD 2,40 | 9,00K |
| 2026-06-26 | CAD 2,40 | -%1,23 | CAD 2,43 | CAD 2,43 | CAD 2,40 | 3,20K |
| 2026-06-25 | CAD 2,43 | -%1,82 | CAD 2,45 | CAD 2,50 | CAD 2,43 | 5,30K |
| 2026-06-24 | CAD 2,47 | +%1,02 | CAD 2,45 | CAD 2,47 | CAD 2,45 | 7,30K |
| 2026-06-23 | CAD 2,45 | -%3,54 | CAD 2,55 | CAD 2,55 | CAD 2,45 | 38,30K |
| 2026-06-22 | CAD 2,54 | +%16,51 | CAD 2,15 | CAD 2,54 | CAD 2,15 | 57,60K |
| 2026-06-19 | CAD 2,18 | +%1,40 | CAD 2,07 | CAD 2,18 | CAD 2,07 | 30,30K |
| 2026-06-18 | CAD 2,15 | -%4,44 | CAD 2,29 | CAD 2,29 | CAD 2,10 | 53,40K |
| 2026-06-17 | CAD 2,25 | -%3,43 | CAD 2,30 | CAD 2,37 | CAD 2,25 | 24,60K |
| 2026-06-16 | CAD 2,33 | -%2,92 | CAD 2,40 | CAD 2,40 | CAD 2,33 | 15,30K |
| 2026-06-15 | CAD 2,40 | +%1,27 | CAD 2,38 | CAD 2,42 | CAD 2,38 | 3,60K |
| 2026-06-12 | CAD 2,37 | -%1,25 | CAD 2,36 | CAD 2,40 | CAD 2,33 | 94,10K |
| 2026-06-11 | CAD 2,40 | -%0,83 | CAD 2,43 | CAD 2,43 | CAD 2,35 | 30,40K |
| 2026-06-10 | CAD 2,42 | +%0,83 | CAD 2,40 | CAD 2,42 | CAD 2,40 | 5,50K |
| 2026-06-09 | CAD 2,40 | +%0,42 | CAD 2,48 | CAD 2,50 | CAD 2,38 | 45,30K |
| 2026-06-08 | CAD 2,39 | -%2,05 | CAD 2,45 | CAD 2,45 | CAD 2,15 | 92,40K |
| 2026-06-05 | CAD 2,44 | -%2,79 | CAD 2,53 | CAD 2,53 | CAD 2,40 | 72,40K |
| 2026-06-04 | CAD 2,51 | +%0,80 | CAD 2,52 | CAD 2,53 | CAD 2,49 | 7,10K |
| 2026-06-03 | CAD 2,49 | -%3,86 | CAD 2,59 | CAD 2,59 | CAD 2,46 | 68,90K |
| 2026-06-02 | CAD 2,59 | +%2,78 | CAD 2,56 | CAD 2,59 | CAD 2,52 | 7,10K |
| 2026-06-01 | CAD 2,52 | -%4,18 | CAD 2,72 | CAD 2,72 | CAD 2,50 | 75,70K |
| 2026-05-29 | CAD 2,63 | -%2,59 | CAD 2,75 | CAD 2,75 | CAD 2,63 | 7,50K |
| 2026-05-28 | CAD 2,70 | +%0,75 | CAD 2,70 | CAD 2,75 | CAD 2,62 | 64,70K |
| 2026-05-27 | CAD 2,68 | -%1,47 | CAD 2,70 | CAD 2,75 | CAD 2,68 | 13,60K |
| 2026-05-26 | CAD 2,72 | +%0,37 | CAD 2,75 | CAD 2,75 | CAD 2,66 | 20,10K |