Melcor Developments Ltd. MRD
TSX · Kanada · Finans
CAD 18,49-0,01 (-%0,05)
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 18,49 | -%0,05 | CAD 18,59 | CAD 18,79 | CAD 18,36 | 10,30K |
| 2026-09-30 | CAD 18,50 | +%0,54 | CAD 18,40 | CAD 18,75 | CAD 18,30 | 7,00K |
| 2026-09-29 | CAD 18,40 | -%2,75 | CAD 18,75 | CAD 18,76 | CAD 18,30 | 29,80K |
| 2026-09-28 | CAD 18,92 | +%1,07 | CAD 18,59 | CAD 18,92 | CAD 18,59 | 1,30K |
| 2026-09-25 | CAD 18,72 | %0,00 | CAD 18,72 | CAD 18,72 | CAD 18,72 | 0 |
| 2026-09-24 | CAD 18,72 | +%1,19 | CAD 18,55 | CAD 18,72 | CAD 18,50 | 8,60K |
| 2026-09-23 | CAD 18,50 | -%0,54 | CAD 18,57 | CAD 18,58 | CAD 18,50 | 5,90K |
| 2026-09-22 | CAD 18,60 | %0,00 | CAD 18,71 | CAD 18,71 | CAD 18,60 | 4,60K |
| 2026-09-21 | CAD 18,60 | -%0,27 | CAD 18,56 | CAD 18,80 | CAD 18,56 | 3,60K |
| 2026-09-18 | CAD 18,65 | %0,00 | CAD 18,91 | CAD 18,92 | CAD 18,65 | 6,80K |
| 2026-09-17 | CAD 18,65 | +%0,21 | CAD 18,83 | CAD 18,95 | CAD 18,60 | 17,40K |
| 2026-09-16 | CAD 18,61 | -%2,00 | CAD 18,96 | CAD 19,00 | CAD 18,61 | 5,90K |
| 2026-09-15 | CAD 18,99 | +%0,85 | CAD 19,14 | CAD 19,14 | CAD 18,99 | 900 |
| 2026-09-14 | CAD 18,83 | -%0,89 | CAD 19,00 | CAD 19,00 | CAD 18,83 | 24,90K |
| 2026-09-11 | CAD 19,00 | +%0,26 | CAD 18,95 | CAD 19,00 | CAD 18,83 | 15,70K |
| 2026-09-10 | CAD 18,95 | +%0,69 | CAD 18,90 | CAD 18,95 | CAD 18,90 | 900 |
| 2026-09-09 | CAD 18,82 | +%0,21 | CAD 18,94 | CAD 18,98 | CAD 18,78 | 3,00K |
| 2026-09-08 | CAD 18,78 | -%0,74 | CAD 18,94 | CAD 18,95 | CAD 18,78 | 4,30K |
| 2026-09-04 | CAD 18,92 | +%0,48 | CAD 18,91 | CAD 18,92 | CAD 18,91 | 900 |
| 2026-09-03 | CAD 18,83 | +%0,70 | CAD 18,80 | CAD 18,94 | CAD 18,80 | 1,50K |
| 2026-09-02 | CAD 18,70 | +%0,11 | CAD 18,64 | CAD 18,70 | CAD 18,64 | 1,20K |
| 2026-09-01 | CAD 18,68 | -%0,37 | CAD 18,75 | CAD 18,79 | CAD 18,67 | 4,80K |
| 2026-08-31 | CAD 18,75 | +%0,97 | CAD 18,40 | CAD 18,75 | CAD 18,40 | 2,40K |
| 2026-08-28 | CAD 18,57 | -%0,43 | CAD 18,46 | CAD 18,57 | CAD 18,45 | 1,90K |
| 2026-08-27 | CAD 18,65 | -%0,27 | CAD 18,79 | CAD 18,79 | CAD 18,52 | 4,10K |
| 2026-08-26 | CAD 18,70 | +%1,08 | CAD 18,39 | CAD 18,70 | CAD 18,39 | 3,80K |
| 2026-08-25 | CAD 18,50 | -%0,91 | CAD 18,75 | CAD 18,75 | CAD 18,50 | 1,90K |
| 2026-08-24 | CAD 18,67 | +%0,65 | CAD 18,50 | CAD 18,70 | CAD 18,50 | 4,50K |
| 2026-08-21 | CAD 18,55 | +%0,22 | CAD 18,51 | CAD 18,55 | CAD 18,41 | 3,50K |
| 2026-08-20 | CAD 18,51 | -%0,64 | CAD 18,51 | CAD 18,55 | CAD 18,51 | 2,50K |
| 2026-08-19 | CAD 18,63 | +%1,31 | CAD 18,44 | CAD 18,65 | CAD 18,44 | 1,90K |
| 2026-08-18 | CAD 18,39 | -%0,05 | CAD 18,52 | CAD 18,54 | CAD 18,30 | 3,50K |
| 2026-08-17 | CAD 18,40 | -%0,54 | CAD 18,52 | CAD 18,52 | CAD 18,40 | 3,50K |
| 2026-08-14 | CAD 18,50 | +%0,27 | CAD 18,30 | CAD 18,50 | CAD 18,30 | 1,60K |
| 2026-08-13 | CAD 18,45 | +%0,33 | CAD 18,30 | CAD 18,45 | CAD 18,30 | 200 |
| 2026-08-12 | CAD 18,39 | +%0,33 | CAD 18,34 | CAD 18,39 | CAD 18,34 | 2,50K |
| 2026-08-11 | CAD 18,33 | +%2,98 | CAD 18,08 | CAD 18,33 | CAD 18,01 | 7,10K |
| 2026-08-10 | CAD 17,80 | -%2,84 | CAD 18,27 | CAD 18,27 | CAD 17,80 | 22,70K |
| 2026-08-07 | CAD 18,32 | -%0,16 | CAD 18,56 | CAD 18,71 | CAD 18,32 | 5,40K |
| 2026-08-06 | CAD 18,35 | +%0,05 | CAD 18,30 | CAD 18,35 | CAD 18,30 | 2,00K |
| 2026-08-05 | CAD 18,34 | -%1,24 | CAD 18,60 | CAD 18,60 | CAD 18,27 | 10,80K |
| 2026-08-04 | CAD 18,57 | -%1,49 | CAD 18,75 | CAD 18,80 | CAD 18,57 | 12,90K |
| 2026-07-31 | CAD 18,85 | +%2,33 | CAD 18,75 | CAD 18,85 | CAD 18,75 | 1,90K |
| 2026-07-30 | CAD 18,42 | -%3,46 | CAD 19,00 | CAD 19,00 | CAD 18,42 | 4,90K |
| 2026-07-29 | CAD 19,08 | -%2,00 | CAD 19,45 | CAD 19,46 | CAD 19,08 | 4,90K |
| 2026-07-28 | CAD 19,47 | +%3,51 | CAD 18,95 | CAD 19,47 | CAD 18,95 | 3,00K |
| 2026-07-27 | CAD 18,81 | -%0,11 | CAD 18,62 | CAD 18,82 | CAD 18,61 | 1,40K |
| 2026-07-24 | CAD 18,83 | -%0,21 | CAD 18,98 | CAD 18,98 | CAD 18,83 | 4,80K |
| 2026-07-23 | CAD 18,87 | -%0,11 | CAD 18,81 | CAD 18,97 | CAD 18,55 | 5,50K |
| 2026-07-22 | CAD 18,89 | -%0,42 | CAD 18,97 | CAD 18,98 | CAD 18,89 | 3,90K |
| 2026-07-21 | CAD 18,97 | -%0,26 | CAD 19,00 | CAD 19,00 | CAD 18,97 | 2,40K |
| 2026-07-20 | CAD 19,02 | -%0,05 | CAD 18,95 | CAD 19,02 | CAD 18,91 | 900 |
| 2026-07-17 | CAD 19,03 | -%0,89 | CAD 19,38 | CAD 19,38 | CAD 19,03 | 4,20K |
| 2026-07-16 | CAD 19,20 | +%0,63 | CAD 19,09 | CAD 19,20 | CAD 18,99 | 1,70K |
| 2026-07-15 | CAD 19,08 | +%1,27 | CAD 18,84 | CAD 19,08 | CAD 18,84 | 1,10K |
| 2026-07-14 | CAD 18,84 | %0,00 | CAD 18,99 | CAD 19,09 | CAD 18,84 | 9,10K |
| 2026-07-13 | CAD 18,84 | +%1,13 | CAD 18,90 | CAD 19,00 | CAD 18,79 | 3,60K |
| 2026-07-10 | CAD 18,63 | +%1,14 | CAD 18,69 | CAD 18,85 | CAD 18,63 | 1,80K |
| 2026-07-09 | CAD 18,42 | -%1,50 | CAD 18,78 | CAD 19,03 | CAD 18,41 | 11,00K |
| 2026-07-08 | CAD 18,70 | +%0,48 | CAD 18,70 | CAD 18,87 | CAD 18,70 | 13,60K |
| 2026-07-07 | CAD 18,61 | +%0,49 | CAD 18,66 | CAD 18,70 | CAD 18,61 | 4,50K |
| 2026-07-06 | CAD 18,52 | +%0,05 | CAD 18,47 | CAD 18,58 | CAD 18,41 | 4,30K |
| 2026-07-03 | CAD 18,51 | -%0,43 | CAD 18,55 | CAD 18,70 | CAD 18,51 | 4,60K |
| 2026-07-02 | CAD 18,59 | -%0,05 | CAD 18,42 | CAD 18,59 | CAD 18,40 | 7,00K |
| 2026-06-30 | CAD 18,60 | +%0,81 | CAD 18,43 | CAD 18,69 | CAD 18,43 | 10,40K |
| 2026-06-29 | CAD 18,45 | +%0,65 | CAD 18,43 | CAD 18,46 | CAD 18,17 | 4,90K |
| 2026-06-26 | CAD 18,33 | +%0,05 | CAD 18,16 | CAD 18,33 | CAD 18,16 | 2,40K |
| 2026-06-25 | CAD 18,32 | %0,00 | CAD 18,32 | CAD 18,32 | CAD 18,32 | 700 |
| 2026-06-24 | CAD 18,32 | -%0,05 | CAD 18,40 | CAD 18,42 | CAD 18,31 | 2,10K |
| 2026-06-23 | CAD 18,33 | +%0,71 | CAD 18,22 | CAD 18,33 | CAD 18,20 | 5,50K |
| 2026-06-22 | CAD 18,20 | -%1,67 | CAD 18,57 | CAD 18,59 | CAD 18,20 | 8,80K |
| 2026-06-19 | CAD 18,51 | -%0,43 | CAD 18,59 | CAD 18,59 | CAD 18,35 | 3,90K |
| 2026-06-18 | CAD 18,59 | -%0,54 | CAD 18,48 | CAD 18,59 | CAD 18,45 | 3,20K |
| 2026-06-17 | CAD 18,69 | +%1,58 | CAD 18,39 | CAD 18,70 | CAD 18,39 | 3,30K |
| 2026-06-16 | CAD 18,40 | +%0,11 | CAD 18,31 | CAD 18,58 | CAD 18,25 | 9,00K |
| 2026-06-15 | CAD 18,38 | -%0,11 | CAD 18,39 | CAD 18,44 | CAD 18,33 | 1,40K |
| 2026-06-12 | CAD 18,40 | -%0,70 | CAD 18,44 | CAD 18,44 | CAD 18,31 | 1,20K |
| 2026-06-11 | CAD 18,53 | %0,00 | CAD 18,53 | CAD 18,53 | CAD 18,53 | 0 |
| 2026-06-10 | CAD 18,53 | -%1,44 | CAD 18,80 | CAD 18,80 | CAD 18,53 | 300 |
| 2026-06-09 | CAD 18,80 | +%1,62 | CAD 18,48 | CAD 18,88 | CAD 18,48 | 3,00K |
| 2026-06-08 | CAD 18,50 | +%2,78 | CAD 18,17 | CAD 18,50 | CAD 18,01 | 4,10K |
| 2026-06-05 | CAD 18,00 | +%0,33 | CAD 18,29 | CAD 18,33 | CAD 17,94 | 26,90K |
| 2026-06-04 | CAD 17,94 | +%0,79 | CAD 17,71 | CAD 18,21 | CAD 17,71 | 10,90K |
| 2026-06-03 | CAD 17,80 | +%0,39 | CAD 18,00 | CAD 18,03 | CAD 17,80 | 13,10K |
| 2026-06-02 | CAD 17,73 | -%0,62 | CAD 17,68 | CAD 18,01 | CAD 17,68 | 7,10K |
| 2026-06-01 | CAD 17,84 | -%0,50 | CAD 17,78 | CAD 18,13 | CAD 17,78 | 10,60K |
| 2026-05-29 | CAD 17,93 | +%1,70 | CAD 17,85 | CAD 18,07 | CAD 17,69 | 4,60K |
| 2026-05-28 | CAD 17,63 | +%0,40 | CAD 17,51 | CAD 18,49 | CAD 17,51 | 8,70K |
| 2026-05-27 | CAD 17,56 | +%0,06 | CAD 17,55 | CAD 17,69 | CAD 17,50 | 6,80K |
| 2026-05-26 | CAD 17,55 | +%0,29 | CAD 17,50 | CAD 17,60 | CAD 17,35 | 14,20K |