Canada Packers Inc. CPKR
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 14,64-0,34 (-%2,27)
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 14,64 | -%2,27 | CAD 14,90 | CAD 14,90 | CAD 14,54 | 90,00K |
| 2026-09-30 | CAD 14,98 | -%1,25 | CAD 15,40 | CAD 15,40 | CAD 14,96 | 70,40K |
| 2026-09-29 | CAD 15,17 | +%0,46 | CAD 15,37 | CAD 15,37 | CAD 15,09 | 30,60K |
| 2026-09-28 | CAD 15,10 | -%0,66 | CAD 15,22 | CAD 15,22 | CAD 15,00 | 47,10K |
| 2026-09-25 | CAD 15,20 | +%0,13 | CAD 15,18 | CAD 15,22 | CAD 15,08 | 46,90K |
| 2026-09-24 | CAD 15,18 | +%0,07 | CAD 15,17 | CAD 15,26 | CAD 15,07 | 29,30K |
| 2026-09-23 | CAD 15,17 | -%1,62 | CAD 15,37 | CAD 15,37 | CAD 15,13 | 61,60K |
| 2026-09-22 | CAD 15,42 | +%0,39 | CAD 15,45 | CAD 15,58 | CAD 15,35 | 24,00K |
| 2026-09-21 | CAD 15,36 | -%0,32 | CAD 15,41 | CAD 15,50 | CAD 15,32 | 27,50K |
| 2026-09-18 | CAD 15,41 | -%0,13 | CAD 15,50 | CAD 15,50 | CAD 15,34 | 79,40K |
| 2026-09-17 | CAD 15,43 | -%0,39 | CAD 15,57 | CAD 15,57 | CAD 15,28 | 100,00K |
| 2026-09-16 | CAD 15,49 | -%0,06 | CAD 15,48 | CAD 15,59 | CAD 15,35 | 28,60K |
| 2026-09-15 | CAD 15,50 | -%0,64 | CAD 15,52 | CAD 15,54 | CAD 15,30 | 33,90K |
| 2026-09-14 | CAD 15,60 | +%0,19 | CAD 15,70 | CAD 15,73 | CAD 15,52 | 47,60K |
| 2026-09-11 | CAD 15,57 | -%0,13 | CAD 15,57 | CAD 15,74 | CAD 15,36 | 66,10K |
| 2026-09-10 | CAD 15,59 | -%0,45 | CAD 15,59 | CAD 15,81 | CAD 15,46 | 105,50K |
| 2026-09-09 | CAD 15,66 | -%4,51 | CAD 16,32 | CAD 16,32 | CAD 15,58 | 142,50K |
| 2026-09-08 | CAD 16,40 | -%0,67 | CAD 16,62 | CAD 16,62 | CAD 16,38 | 93,80K |
| 2026-09-04 | CAD 16,51 | -%1,14 | CAD 16,60 | CAD 16,87 | CAD 16,50 | 80,40K |
| 2026-09-03 | CAD 16,70 | -%0,48 | CAD 16,80 | CAD 16,80 | CAD 16,55 | 68,80K |
| 2026-09-02 | CAD 16,78 | +%2,44 | CAD 16,40 | CAD 16,78 | CAD 16,40 | 51,70K |
| 2026-09-01 | CAD 16,38 | -%1,68 | CAD 16,70 | CAD 16,94 | CAD 16,38 | 47,10K |
| 2026-08-31 | CAD 16,66 | +%1,65 | CAD 16,40 | CAD 16,99 | CAD 16,35 | 62,80K |
| 2026-08-28 | CAD 16,39 | -%1,86 | CAD 16,70 | CAD 16,72 | CAD 16,39 | 78,70K |
| 2026-08-27 | CAD 16,70 | -%0,12 | CAD 16,78 | CAD 16,86 | CAD 16,54 | 34,30K |
| 2026-08-26 | CAD 16,72 | -%0,42 | CAD 16,95 | CAD 16,95 | CAD 16,63 | 64,70K |
| 2026-08-25 | CAD 16,79 | -%0,30 | CAD 16,79 | CAD 16,89 | CAD 16,72 | 108,10K |
| 2026-08-24 | CAD 16,84 | -%1,23 | CAD 16,92 | CAD 16,98 | CAD 16,79 | 65,30K |
| 2026-08-21 | CAD 17,05 | +%1,13 | CAD 16,87 | CAD 17,06 | CAD 16,78 | 49,70K |
| 2026-08-20 | CAD 16,86 | -%1,75 | CAD 17,26 | CAD 17,28 | CAD 16,80 | 43,20K |
| 2026-08-19 | CAD 17,16 | +%0,53 | CAD 17,00 | CAD 17,33 | CAD 17,00 | 42,30K |
| 2026-08-18 | CAD 17,07 | +%1,61 | CAD 16,87 | CAD 17,13 | CAD 16,70 | 99,60K |
| 2026-08-17 | CAD 16,80 | -%1,06 | CAD 17,03 | CAD 17,03 | CAD 16,69 | 84,20K |
| 2026-08-14 | CAD 16,98 | -%0,88 | CAD 17,21 | CAD 17,35 | CAD 16,98 | 248,10K |
| 2026-08-13 | CAD 17,13 | +%1,24 | CAD 16,90 | CAD 17,23 | CAD 16,85 | 345,30K |
| 2026-08-12 | CAD 16,92 | +%2,36 | CAD 16,72 | CAD 17,01 | CAD 16,35 | 114,90K |
| 2026-08-11 | CAD 16,53 | +%1,04 | CAD 16,35 | CAD 16,72 | CAD 16,07 | 93,60K |
| 2026-08-10 | CAD 16,36 | -%4,44 | CAD 17,00 | CAD 17,00 | CAD 16,35 | 177,40K |
| 2026-08-07 | CAD 17,12 | -%1,33 | CAD 17,39 | CAD 17,39 | CAD 17,00 | 75,60K |
| 2026-08-06 | CAD 17,35 | +%1,28 | CAD 17,15 | CAD 17,66 | CAD 16,85 | 145,80K |
| 2026-08-05 | CAD 17,13 | -%10,55 | CAD 18,35 | CAD 18,36 | CAD 17,08 | 447,60K |
| 2026-08-04 | CAD 19,15 | +%0,42 | CAD 19,00 | CAD 19,27 | CAD 18,63 | 31,40K |
| 2026-07-31 | CAD 19,07 | -%0,68 | CAD 19,20 | CAD 19,21 | CAD 19,00 | 31,90K |
| 2026-07-30 | CAD 19,20 | +%0,63 | CAD 19,48 | CAD 19,48 | CAD 19,00 | 46,50K |
| 2026-07-29 | CAD 19,08 | -%0,52 | CAD 19,24 | CAD 19,30 | CAD 19,01 | 70,70K |
| 2026-07-28 | CAD 19,18 | +%0,63 | CAD 19,12 | CAD 19,50 | CAD 19,02 | 47,20K |
| 2026-07-27 | CAD 19,06 | -%0,10 | CAD 19,11 | CAD 19,16 | CAD 19,02 | 14,30K |
| 2026-07-24 | CAD 19,08 | +%0,05 | CAD 19,11 | CAD 19,37 | CAD 19,02 | 27,60K |
| 2026-07-23 | CAD 19,07 | -%3,44 | CAD 19,79 | CAD 19,85 | CAD 18,98 | 49,70K |
| 2026-07-22 | CAD 19,75 | -%0,85 | CAD 20,09 | CAD 20,09 | CAD 19,42 | 43,90K |
| 2026-07-21 | CAD 19,92 | -%1,97 | CAD 20,03 | CAD 20,32 | CAD 19,58 | 31,80K |
| 2026-07-20 | CAD 20,32 | -%2,07 | CAD 20,93 | CAD 20,97 | CAD 20,22 | 21,70K |
| 2026-07-17 | CAD 20,75 | +%1,22 | CAD 20,50 | CAD 20,80 | CAD 20,25 | 45,50K |
| 2026-07-16 | CAD 20,50 | +%6,49 | CAD 19,24 | CAD 20,73 | CAD 19,20 | 100,70K |
| 2026-07-15 | CAD 19,25 | +%1,32 | CAD 19,00 | CAD 19,45 | CAD 19,00 | 25,30K |
| 2026-07-14 | CAD 19,00 | -%0,21 | CAD 19,00 | CAD 19,07 | CAD 18,66 | 54,70K |
| 2026-07-13 | CAD 19,04 | -%0,94 | CAD 19,15 | CAD 19,31 | CAD 19,00 | 23,00K |
| 2026-07-10 | CAD 19,22 | +%0,63 | CAD 19,18 | CAD 19,50 | CAD 19,17 | 21,80K |
| 2026-07-09 | CAD 19,10 | -%1,29 | CAD 19,25 | CAD 19,50 | CAD 19,08 | 14,40K |
| 2026-07-08 | CAD 19,35 | -%0,36 | CAD 19,34 | CAD 19,42 | CAD 19,20 | 18,30K |
| 2026-07-07 | CAD 19,42 | %0,00 | CAD 19,30 | CAD 19,62 | CAD 19,25 | 18,50K |
| 2026-07-06 | CAD 19,42 | +%0,05 | CAD 19,69 | CAD 19,69 | CAD 19,10 | 16,10K |
| 2026-07-03 | CAD 19,41 | +%0,88 | CAD 19,32 | CAD 19,70 | CAD 19,21 | 27,20K |
| 2026-07-02 | CAD 19,24 | +%0,47 | CAD 19,02 | CAD 19,37 | CAD 19,02 | 36,70K |
| 2026-06-30 | CAD 19,15 | -%0,73 | CAD 19,15 | CAD 19,20 | CAD 19,10 | 13,30K |
| 2026-06-29 | CAD 19,29 | +%0,68 | CAD 19,34 | CAD 19,37 | CAD 19,16 | 54,50K |
| 2026-06-26 | CAD 19,16 | +%0,42 | CAD 19,05 | CAD 19,30 | CAD 18,87 | 36,10K |
| 2026-06-25 | CAD 19,08 | +%0,95 | CAD 18,72 | CAD 19,20 | CAD 18,72 | 36,80K |
| 2026-06-24 | CAD 18,90 | +%0,59 | CAD 18,68 | CAD 19,08 | CAD 18,66 | 23,90K |
| 2026-06-23 | CAD 18,79 | +%0,27 | CAD 18,70 | CAD 18,84 | CAD 18,55 | 67,30K |
| 2026-06-22 | CAD 18,74 | +%1,85 | CAD 18,42 | CAD 19,25 | CAD 18,42 | 37,00K |
| 2026-06-19 | CAD 18,40 | -%0,22 | CAD 18,45 | CAD 18,83 | CAD 18,40 | 653,50K |
| 2026-06-18 | CAD 18,44 | %0,00 | CAD 18,38 | CAD 18,64 | CAD 18,36 | 39,20K |
| 2026-06-17 | CAD 18,44 | -%1,13 | CAD 18,65 | CAD 18,72 | CAD 18,27 | 48,10K |
| 2026-06-16 | CAD 18,65 | -%1,79 | CAD 19,00 | CAD 19,00 | CAD 18,64 | 39,10K |
| 2026-06-15 | CAD 18,99 | -%1,09 | CAD 19,03 | CAD 19,36 | CAD 18,95 | 24,50K |
| 2026-06-12 | CAD 19,20 | +%0,89 | CAD 19,04 | CAD 19,20 | CAD 19,00 | 28,90K |
| 2026-06-11 | CAD 19,03 | +%1,28 | CAD 18,70 | CAD 19,10 | CAD 18,70 | 30,80K |
| 2026-06-10 | CAD 18,79 | -%0,84 | CAD 18,84 | CAD 18,97 | CAD 18,77 | 28,60K |
| 2026-06-09 | CAD 18,95 | -%0,84 | CAD 18,88 | CAD 19,04 | CAD 18,62 | 31,70K |
| 2026-06-08 | CAD 19,11 | -%0,31 | CAD 19,18 | CAD 19,29 | CAD 18,96 | 29,30K |
| 2026-06-05 | CAD 19,17 | +%0,26 | CAD 19,25 | CAD 19,40 | CAD 18,77 | 100,30K |
| 2026-06-04 | CAD 19,12 | -%1,14 | CAD 19,33 | CAD 19,33 | CAD 18,87 | 83,40K |
| 2026-06-03 | CAD 19,34 | +%0,94 | CAD 19,39 | CAD 19,45 | CAD 19,16 | 68,90K |
| 2026-06-02 | CAD 19,16 | -%0,10 | CAD 19,10 | CAD 19,28 | CAD 18,84 | 53,60K |
| 2026-06-01 | CAD 19,18 | -%0,72 | CAD 19,46 | CAD 19,55 | CAD 18,94 | 33,00K |
| 2026-05-29 | CAD 19,32 | -%0,31 | CAD 19,35 | CAD 19,35 | CAD 19,14 | 26,90K |
| 2026-05-28 | CAD 19,38 | +%0,88 | CAD 19,28 | CAD 19,39 | CAD 19,07 | 32,10K |
| 2026-05-27 | CAD 19,21 | +%3,06 | CAD 18,60 | CAD 19,38 | CAD 18,60 | 39,30K |
| 2026-05-26 | CAD 18,64 | -%0,90 | CAD 19,01 | CAD 19,01 | CAD 18,56 | 24,70K |