Lockheed Martin Corporation LMT.TO
Toronto
CAD 28,65-0,18 (-%0,62)
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 28,65 | -%0,62 | CAD 28,80 | CAD 28,80 | CAD 28,50 | 27,66K |
| 2026-09-30 | CAD 28,83 | -%0,62 | CAD 29,05 | CAD 29,05 | CAD 28,55 | 14,50K |
| 2026-09-29 | CAD 29,01 | -%1,19 | CAD 29,20 | CAD 29,38 | CAD 28,95 | 13,70K |
| 2026-09-28 | CAD 29,36 | -%0,10 | CAD 29,41 | CAD 29,63 | CAD 29,24 | 12,20K |
| 2026-09-25 | CAD 29,39 | -%0,94 | CAD 29,84 | CAD 29,84 | CAD 29,25 | 9,10K |
| 2026-09-24 | CAD 29,67 | -%0,13 | CAD 29,81 | CAD 30,04 | CAD 29,64 | 6,20K |
| 2026-09-23 | CAD 29,71 | +%0,34 | CAD 29,70 | CAD 30,22 | CAD 29,65 | 11,40K |
| 2026-09-22 | CAD 29,61 | -%2,34 | CAD 30,47 | CAD 30,47 | CAD 29,25 | 29,00K |
| 2026-09-21 | CAD 30,32 | +%0,26 | CAD 30,36 | CAD 30,44 | CAD 30,14 | 20,60K |
| 2026-09-18 | CAD 30,24 | -%0,85 | CAD 30,36 | CAD 30,36 | CAD 29,89 | 15,80K |
| 2026-09-17 | CAD 30,50 | +%0,43 | CAD 30,64 | CAD 30,75 | CAD 29,58 | 20,50K |
| 2026-09-16 | CAD 30,37 | +%0,53 | CAD 30,22 | CAD 30,59 | CAD 30,13 | 7,60K |
| 2026-09-15 | CAD 30,21 | +%0,57 | CAD 30,18 | CAD 30,38 | CAD 29,83 | 10,20K |
| 2026-09-14 | CAD 30,04 | +%1,08 | CAD 29,78 | CAD 30,17 | CAD 29,78 | 20,10K |
| 2026-09-11 | CAD 29,72 | -%1,10 | CAD 30,25 | CAD 30,25 | CAD 29,59 | 8,70K |
| 2026-09-10 | CAD 30,05 | +%1,01 | CAD 29,75 | CAD 30,10 | CAD 29,75 | 12,00K |
| 2026-09-09 | CAD 29,75 | -%2,14 | CAD 30,66 | CAD 30,66 | CAD 29,74 | 19,00K |
| 2026-09-08 | CAD 30,40 | +%2,08 | CAD 30,28 | CAD 30,66 | CAD 30,25 | 35,00K |
| 2026-09-04 | CAD 29,78 | -%1,46 | CAD 30,09 | CAD 30,09 | CAD 29,72 | 6,40K |
| 2026-09-03 | CAD 30,22 | +%0,17 | CAD 30,23 | CAD 30,23 | CAD 29,92 | 21,20K |
| 2026-09-02 | CAD 30,17 | -%2,08 | CAD 30,85 | CAD 30,85 | CAD 30,07 | 66,00K |
| 2026-09-01 | CAD 30,81 | -%3,08 | CAD 31,50 | CAD 31,95 | CAD 30,73 | 218,90K |
| 2026-08-31 | CAD 31,79 | -%0,66 | CAD 32,00 | CAD 32,00 | CAD 31,69 | 1,90K |
| 2026-08-28 | CAD 32,00 | -%0,47 | CAD 32,13 | CAD 32,13 | CAD 31,83 | 4,30K |
| 2026-08-27 | CAD 32,15 | -%0,03 | CAD 32,12 | CAD 32,15 | CAD 31,87 | 3,40K |
| 2026-08-26 | CAD 32,16 | +%1,71 | CAD 31,95 | CAD 32,29 | CAD 31,95 | 4,70K |
| 2026-08-25 | CAD 31,62 | -%1,37 | CAD 32,07 | CAD 32,07 | CAD 31,55 | 6,30K |
| 2026-08-24 | CAD 32,06 | +%0,19 | CAD 31,81 | CAD 32,16 | CAD 31,69 | 7,70K |
| 2026-08-21 | CAD 32,00 | -%1,05 | CAD 32,30 | CAD 32,30 | CAD 32,00 | 6,10K |
| 2026-08-20 | CAD 32,34 | -%3,46 | CAD 33,33 | CAD 33,33 | CAD 32,34 | 10,00K |
| 2026-08-19 | CAD 33,50 | -%3,07 | CAD 34,49 | CAD 34,49 | CAD 33,47 | 10,50K |
| 2026-08-18 | CAD 34,56 | +%2,40 | CAD 33,88 | CAD 34,78 | CAD 33,88 | 6,90K |
| 2026-08-17 | CAD 33,75 | -%2,43 | CAD 34,50 | CAD 34,50 | CAD 33,72 | 9,50K |
| 2026-08-14 | CAD 34,59 | +%1,86 | CAD 34,20 | CAD 34,59 | CAD 34,09 | 6,30K |
| 2026-08-13 | CAD 33,96 | -%1,57 | CAD 34,65 | CAD 34,65 | CAD 33,89 | 7,50K |
| 2026-08-12 | CAD 34,50 | +%1,50 | CAD 33,53 | CAD 34,63 | CAD 33,53 | 6,40K |
| 2026-08-11 | CAD 33,99 | -%0,90 | CAD 34,43 | CAD 34,43 | CAD 33,70 | 11,80K |
| 2026-08-10 | CAD 34,30 | +%2,73 | CAD 33,73 | CAD 34,45 | CAD 33,73 | 18,50K |
| 2026-08-07 | CAD 33,39 | +%1,00 | CAD 33,29 | CAD 33,41 | CAD 32,82 | 22,70K |
| 2026-08-06 | CAD 33,06 | +%0,61 | CAD 33,04 | CAD 33,31 | CAD 32,86 | 11,10K |
| 2026-08-05 | CAD 32,86 | -%1,76 | CAD 33,75 | CAD 33,75 | CAD 32,86 | 23,00K |
| 2026-08-04 | CAD 33,45 | +%0,97 | CAD 33,40 | CAD 33,61 | CAD 33,00 | 11,00K |
| 2026-07-31 | CAD 33,13 | +%1,50 | CAD 32,56 | CAD 33,13 | CAD 32,47 | 7,30K |
| 2026-07-30 | CAD 32,64 | +%0,80 | CAD 32,54 | CAD 32,64 | CAD 31,68 | 12,10K |
| 2026-07-29 | CAD 32,38 | -%2,06 | CAD 33,03 | CAD 33,27 | CAD 32,34 | 10,00K |
| 2026-07-28 | CAD 33,06 | +%0,18 | CAD 33,41 | CAD 33,68 | CAD 32,88 | 6,40K |
| 2026-07-27 | CAD 33,00 | -%0,36 | CAD 32,94 | CAD 33,31 | CAD 32,88 | 12,70K |
| 2026-07-24 | CAD 33,12 | +%2,67 | CAD 32,25 | CAD 33,37 | CAD 32,25 | 131,80K |
| 2026-07-23 | CAD 32,26 | +%10,22 | CAD 31,06 | CAD 32,66 | CAD 31,06 | 37,60K |
| 2026-07-22 | CAD 29,27 | +%1,63 | CAD 29,33 | CAD 29,54 | CAD 29,17 | 4,00K |
| 2026-07-21 | CAD 28,80 | -%0,41 | CAD 28,50 | CAD 28,84 | CAD 27,87 | 5,00K |
| 2026-07-20 | CAD 28,92 | -%0,10 | CAD 29,00 | CAD 29,18 | CAD 28,87 | 4,30K |
| 2026-07-17 | CAD 28,95 | -%0,79 | CAD 29,59 | CAD 29,90 | CAD 28,86 | 8,10K |
| 2026-07-16 | CAD 29,18 | -%0,21 | CAD 29,26 | CAD 29,56 | CAD 29,10 | 3,50K |
| 2026-07-15 | CAD 29,24 | -%0,34 | CAD 29,43 | CAD 29,50 | CAD 29,19 | 2,50K |
| 2026-07-14 | CAD 29,34 | -%1,05 | CAD 29,70 | CAD 29,84 | CAD 29,34 | 4,50K |
| 2026-07-13 | CAD 29,65 | -%0,24 | CAD 30,06 | CAD 30,06 | CAD 29,46 | 4,20K |
| 2026-07-10 | CAD 29,72 | +%0,99 | CAD 29,30 | CAD 29,81 | CAD 29,28 | 2,90K |
| 2026-07-09 | CAD 29,43 | -%1,97 | CAD 30,29 | CAD 30,29 | CAD 29,38 | 5,20K |
| 2026-07-08 | CAD 30,02 | -%1,38 | CAD 30,84 | CAD 30,84 | CAD 29,90 | 17,20K |
| 2026-07-07 | CAD 30,44 | -%0,36 | CAD 31,05 | CAD 31,05 | CAD 30,27 | 19,40K |
| 2026-07-06 | CAD 30,55 | -%0,52 | CAD 31,00 | CAD 31,00 | CAD 30,49 | 6,10K |
| 2026-07-03 | CAD 30,71 | -%0,87 | CAD 30,55 | CAD 30,71 | CAD 30,18 | 2,30K |
| 2026-07-02 | CAD 30,98 | +%6,98 | CAD 29,54 | CAD 31,00 | CAD 29,54 | 11,40K |
| 2026-06-30 | CAD 28,96 | +%1,15 | CAD 28,48 | CAD 28,96 | CAD 28,45 | 9,50K |
| 2026-06-29 | CAD 28,63 | -%0,76 | CAD 29,06 | CAD 29,06 | CAD 28,61 | 51,90K |
| 2026-06-26 | CAD 28,85 | +%0,49 | CAD 28,87 | CAD 29,44 | CAD 28,75 | 4,90K |
| 2026-06-25 | CAD 28,71 | +%2,35 | CAD 28,10 | CAD 29,17 | CAD 28,10 | 5,90K |
| 2026-06-24 | CAD 28,05 | -%2,03 | CAD 28,49 | CAD 28,49 | CAD 28,05 | 4,80K |
| 2026-06-23 | CAD 28,63 | +%1,45 | CAD 28,13 | CAD 28,63 | CAD 28,13 | 14,80K |
| 2026-06-22 | CAD 28,22 | -%3,85 | CAD 29,23 | CAD 29,23 | CAD 28,00 | 8,20K |
| 2026-06-19 | CAD 29,35 | +%0,86 | CAD 28,75 | CAD 29,35 | CAD 28,75 | 1,20K |
| 2026-06-18 | CAD 29,10 | -%3,80 | CAD 30,28 | CAD 30,31 | CAD 28,80 | 13,90K |
| 2026-06-17 | CAD 30,25 | -%0,92 | CAD 30,36 | CAD 30,60 | CAD 30,20 | 4,40K |
| 2026-06-16 | CAD 30,53 | +%1,03 | CAD 30,10 | CAD 30,58 | CAD 30,10 | 3,40K |
| 2026-06-15 | CAD 30,22 | -%1,60 | CAD 30,69 | CAD 30,69 | CAD 30,18 | 6,10K |
| 2026-06-12 | CAD 30,71 | -%1,76 | CAD 31,20 | CAD 31,20 | CAD 30,71 | 5,10K |
| 2026-06-11 | CAD 31,26 | +%4,48 | CAD 30,04 | CAD 31,39 | CAD 30,04 | 16,40K |
| 2026-06-10 | CAD 29,92 | -%0,93 | CAD 30,31 | CAD 30,34 | CAD 29,92 | 56,80K |
| 2026-06-09 | CAD 30,20 | +%1,99 | CAD 29,60 | CAD 30,20 | CAD 29,60 | 6,60K |
| 2026-06-08 | CAD 29,61 | -%0,84 | CAD 29,68 | CAD 30,02 | CAD 29,50 | 30,20K |
| 2026-06-05 | CAD 29,86 | +%0,78 | CAD 29,81 | CAD 30,05 | CAD 29,76 | 16,50K |
| 2026-06-04 | CAD 29,63 | +%1,33 | CAD 29,51 | CAD 29,65 | CAD 29,40 | 20,20K |
| 2026-06-03 | CAD 29,24 | -%0,14 | CAD 29,17 | CAD 29,91 | CAD 29,17 | 4,10K |
| 2026-06-02 | CAD 29,28 | -%0,91 | CAD 29,42 | CAD 29,45 | CAD 29,16 | 11,30K |
| 2026-06-01 | CAD 29,55 | -%2,54 | CAD 30,08 | CAD 30,08 | CAD 29,50 | 6,30K |
| 2026-05-29 | CAD 30,32 | -%0,98 | CAD 30,43 | CAD 30,60 | CAD 30,16 | 12,90K |
| 2026-05-28 | CAD 30,62 | +%0,86 | CAD 30,43 | CAD 30,83 | CAD 30,43 | 7,90K |
| 2026-05-27 | CAD 30,36 | -%0,33 | CAD 30,27 | CAD 30,44 | CAD 29,97 | 6,40K |
| 2026-05-26 | CAD 30,46 | -%1,87 | CAD 30,45 | CAD 30,54 | CAD 30,26 | 8,20K |