RB Global, Inc. RBA
TSX · Kanada · Teknoloji Hizmetleri
CAD 114,84-1,07 (-%0,92)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 115,00 | -%0,79 | CAD 116,32 | CAD 116,63 | CAD 111,28 | 291,11K |
| 2026-09-30 | CAD 115,91 | +%0,40 | CAD 115,68 | CAD 116,60 | CAD 114,62 | 442,50K |
| 2026-09-29 | CAD 115,45 | +%0,78 | CAD 114,78 | CAD 115,48 | CAD 114,35 | 166,90K |
| 2026-09-28 | CAD 114,56 | -%1,87 | CAD 116,73 | CAD 116,73 | CAD 114,48 | 213,10K |
| 2026-09-25 | CAD 116,74 | +%0,22 | CAD 116,54 | CAD 118,20 | CAD 116,32 | 278,60K |
| 2026-09-24 | CAD 116,48 | -%0,32 | CAD 117,45 | CAD 117,45 | CAD 115,61 | 196,40K |
| 2026-09-23 | CAD 116,85 | -%0,42 | CAD 117,66 | CAD 117,94 | CAD 115,55 | 280,10K |
| 2026-09-22 | CAD 117,34 | -%0,08 | CAD 118,57 | CAD 118,95 | CAD 117,24 | 483,10K |
| 2026-09-21 | CAD 117,43 | +%0,82 | CAD 116,66 | CAD 117,90 | CAD 116,12 | 223,30K |
| 2026-09-18 | CAD 116,48 | -%1,04 | CAD 117,95 | CAD 118,36 | CAD 116,27 | 482,40K |
| 2026-09-17 | CAD 117,70 | -%0,23 | CAD 119,02 | CAD 119,61 | CAD 117,36 | 696,70K |
| 2026-09-16 | CAD 117,97 | -%1,54 | CAD 120,04 | CAD 120,61 | CAD 117,46 | 349,20K |
| 2026-09-15 | CAD 119,81 | +%2,49 | CAD 117,98 | CAD 120,55 | CAD 116,43 | 554,10K |
| 2026-09-14 | CAD 116,90 | +%0,85 | CAD 115,64 | CAD 117,62 | CAD 115,20 | 366,00K |
| 2026-09-11 | CAD 115,91 | +%3,99 | CAD 113,31 | CAD 116,39 | CAD 112,92 | 476,30K |
| 2026-09-10 | CAD 111,46 | -%0,70 | CAD 112,51 | CAD 113,49 | CAD 110,37 | 657,10K |
| 2026-09-09 | CAD 112,25 | -%0,57 | CAD 112,32 | CAD 112,61 | CAD 111,28 | 413,90K |
| 2026-09-08 | CAD 112,89 | -%2,34 | CAD 114,56 | CAD 114,60 | CAD 112,50 | 243,30K |
| 2026-09-04 | CAD 115,60 | +%0,76 | CAD 114,36 | CAD 116,50 | CAD 113,18 | 343,80K |
| 2026-09-03 | CAD 114,73 | -%0,04 | CAD 115,35 | CAD 116,09 | CAD 112,20 | 456,50K |
| 2026-09-02 | CAD 114,78 | -%0,18 | CAD 115,38 | CAD 116,78 | CAD 114,05 | 515,40K |
| 2026-09-01 | CAD 114,99 | -%1,97 | CAD 116,50 | CAD 117,24 | CAD 114,30 | 869,90K |
| 2026-08-31 | CAD 117,30 | -%1,99 | CAD 119,37 | CAD 119,67 | CAD 116,74 | 464,20K |
| 2026-08-28 | CAD 119,68 | +%0,55 | CAD 119,10 | CAD 119,88 | CAD 118,37 | 219,40K |
| 2026-08-27 | CAD 119,02 | -%0,01 | CAD 118,76 | CAD 119,32 | CAD 117,70 | 255,30K |
| 2026-08-26 | CAD 119,03 | +%1,22 | CAD 117,51 | CAD 120,38 | CAD 117,20 | 274,50K |
| 2026-08-25 | CAD 117,60 | +%0,90 | CAD 115,80 | CAD 118,37 | CAD 114,90 | 491,00K |
| 2026-08-24 | CAD 116,55 | -%2,69 | CAD 120,00 | CAD 120,71 | CAD 115,93 | 535,90K |
| 2026-08-21 | CAD 119,77 | -%0,69 | CAD 120,60 | CAD 121,89 | CAD 119,00 | 432,00K |
| 2026-08-20 | CAD 120,60 | +%1,27 | CAD 119,00 | CAD 121,49 | CAD 118,71 | 526,80K |
| 2026-08-19 | CAD 119,09 | -%0,03 | CAD 119,49 | CAD 121,62 | CAD 118,14 | 378,10K |
| 2026-08-18 | CAD 119,13 | +%4,50 | CAD 114,39 | CAD 120,23 | CAD 114,39 | 611,90K |
| 2026-08-17 | CAD 114,00 | -%2,49 | CAD 116,37 | CAD 116,71 | CAD 113,81 | 575,20K |
| 2026-08-14 | CAD 116,91 | -%2,83 | CAD 120,42 | CAD 120,42 | CAD 115,89 | 1,11M |
| 2026-08-13 | CAD 120,31 | -%0,17 | CAD 120,56 | CAD 121,73 | CAD 118,93 | 449,30K |
| 2026-08-12 | CAD 120,52 | -%3,48 | CAD 124,17 | CAD 124,17 | CAD 119,85 | 983,30K |
| 2026-08-11 | CAD 124,86 | -%4,60 | CAD 130,17 | CAD 131,65 | CAD 124,69 | 405,60K |
| 2026-08-10 | CAD 130,88 | -%0,90 | CAD 132,06 | CAD 133,27 | CAD 129,39 | 317,50K |
| 2026-08-07 | CAD 132,07 | +%1,64 | CAD 128,40 | CAD 133,83 | CAD 128,40 | 448,10K |
| 2026-08-06 | CAD 129,94 | -%3,07 | CAD 133,94 | CAD 135,86 | CAD 129,38 | 609,70K |
| 2026-08-05 | CAD 134,05 | -%14,10 | CAD 153,73 | CAD 153,73 | CAD 132,11 | 938,40K |
| 2026-08-04 | CAD 156,06 | +%1,50 | CAD 155,04 | CAD 157,86 | CAD 154,67 | 261,00K |
| 2026-07-31 | CAD 153,76 | -%0,13 | CAD 153,63 | CAD 154,51 | CAD 152,17 | 229,30K |
| 2026-07-30 | CAD 153,96 | -%4,90 | CAD 161,14 | CAD 161,25 | CAD 152,86 | 255,70K |
| 2026-07-29 | CAD 161,89 | -%1,62 | CAD 163,15 | CAD 164,60 | CAD 161,59 | 220,20K |
| 2026-07-28 | CAD 164,56 | +%0,16 | CAD 164,00 | CAD 165,72 | CAD 163,06 | 197,30K |
| 2026-07-27 | CAD 164,29 | +%4,35 | CAD 158,53 | CAD 164,44 | CAD 157,41 | 202,80K |
| 2026-07-24 | CAD 157,44 | +%2,37 | CAD 154,20 | CAD 157,83 | CAD 153,59 | 148,70K |
| 2026-07-23 | CAD 153,79 | -%1,22 | CAD 154,77 | CAD 155,27 | CAD 153,56 | 200,00K |
| 2026-07-22 | CAD 155,69 | -%0,17 | CAD 156,21 | CAD 157,61 | CAD 154,89 | 158,30K |
| 2026-07-21 | CAD 155,95 | +%0,30 | CAD 154,05 | CAD 155,96 | CAD 153,01 | 125,70K |
| 2026-07-20 | CAD 155,48 | -%0,67 | CAD 157,26 | CAD 157,26 | CAD 155,13 | 133,10K |
| 2026-07-17 | CAD 156,53 | -%1,49 | CAD 158,79 | CAD 158,79 | CAD 155,18 | 242,70K |
| 2026-07-16 | CAD 158,89 | +%1,57 | CAD 157,10 | CAD 160,66 | CAD 156,46 | 190,40K |
| 2026-07-15 | CAD 156,43 | +%1,85 | CAD 153,75 | CAD 157,80 | CAD 152,93 | 212,20K |
| 2026-07-14 | CAD 153,59 | -%0,32 | CAD 153,32 | CAD 154,57 | CAD 152,43 | 165,90K |
| 2026-07-13 | CAD 154,09 | +%0,65 | CAD 153,19 | CAD 154,63 | CAD 152,42 | 224,30K |
| 2026-07-10 | CAD 153,10 | -%2,96 | CAD 158,62 | CAD 158,87 | CAD 152,90 | 185,40K |
| 2026-07-09 | CAD 157,77 | +%0,18 | CAD 157,87 | CAD 158,72 | CAD 155,95 | 329,50K |
| 2026-07-08 | CAD 157,48 | -%2,06 | CAD 160,06 | CAD 160,58 | CAD 156,13 | 224,80K |
| 2026-07-07 | CAD 160,79 | -%0,89 | CAD 164,59 | CAD 164,59 | CAD 159,59 | 279,20K |
| 2026-07-06 | CAD 162,23 | -%0,70 | CAD 160,06 | CAD 162,83 | CAD 160,06 | 229,10K |
| 2026-07-03 | CAD 163,37 | +%2,23 | CAD 160,23 | CAD 164,37 | CAD 159,84 | 120,80K |
| 2026-07-02 | CAD 159,80 | -%3,22 | CAD 163,98 | CAD 163,98 | CAD 157,66 | 476,90K |
| 2026-06-30 | CAD 165,11 | +%2,07 | CAD 165,20 | CAD 166,51 | CAD 163,08 | 414,30K |
| 2026-06-29 | CAD 161,76 | -%1,14 | CAD 165,00 | CAD 165,36 | CAD 160,34 | 268,30K |
| 2026-06-26 | CAD 163,62 | -%0,21 | CAD 163,96 | CAD 164,85 | CAD 162,25 | 210,30K |
| 2026-06-25 | CAD 163,96 | +%2,39 | CAD 160,09 | CAD 164,40 | CAD 160,09 | 380,20K |
| 2026-06-24 | CAD 160,13 | +%3,85 | CAD 155,08 | CAD 161,64 | CAD 154,49 | 261,80K |
| 2026-06-23 | CAD 154,20 | +%0,14 | CAD 155,17 | CAD 155,17 | CAD 152,49 | 283,40K |
| 2026-06-22 | CAD 153,98 | -%1,62 | CAD 156,50 | CAD 157,40 | CAD 153,83 | 373,90K |
| 2026-06-19 | CAD 156,51 | +%0,20 | CAD 156,88 | CAD 158,14 | CAD 155,96 | 184,30K |
| 2026-06-18 | CAD 156,19 | +%3,06 | CAD 151,65 | CAD 156,33 | CAD 151,64 | 258,80K |
| 2026-06-17 | CAD 151,55 | -%2,27 | CAD 154,19 | CAD 155,99 | CAD 150,98 | 194,30K |
| 2026-06-16 | CAD 155,07 | +%0,43 | CAD 154,97 | CAD 156,16 | CAD 153,72 | 203,50K |
| 2026-06-15 | CAD 154,41 | +%2,58 | CAD 151,85 | CAD 154,66 | CAD 151,33 | 158,30K |
| 2026-06-12 | CAD 150,53 | +%1,66 | CAD 148,15 | CAD 151,94 | CAD 148,13 | 182,80K |
| 2026-06-11 | CAD 148,07 | +%0,47 | CAD 147,37 | CAD 149,72 | CAD 146,98 | 150,30K |
| 2026-06-10 | CAD 147,38 | -%0,45 | CAD 147,24 | CAD 150,59 | CAD 146,64 | 200,70K |
| 2026-06-09 | CAD 148,05 | +%1,36 | CAD 146,42 | CAD 148,56 | CAD 146,05 | 151,60K |
| 2026-06-08 | CAD 146,07 | +%0,24 | CAD 145,15 | CAD 147,92 | CAD 145,15 | 128,40K |
| 2026-06-05 | CAD 145,72 | -%0,56 | CAD 147,39 | CAD 148,64 | CAD 144,80 | 157,30K |
| 2026-06-04 | CAD 146,54 | +%3,28 | CAD 143,90 | CAD 146,72 | CAD 143,90 | 190,60K |
| 2026-06-03 | CAD 141,89 | -%2,12 | CAD 144,17 | CAD 145,94 | CAD 140,77 | 285,30K |
| 2026-06-02 | CAD 144,97 | -%0,46 | CAD 145,24 | CAD 145,41 | CAD 141,64 | 193,60K |
| 2026-06-01 | CAD 145,64 | -%0,70 | CAD 146,19 | CAD 147,47 | CAD 144,45 | 155,70K |
| 2026-05-29 | CAD 146,67 | +%0,51 | CAD 144,71 | CAD 147,29 | CAD 144,45 | 512,40K |
| 2026-05-28 | CAD 145,93 | +%1,47 | CAD 143,65 | CAD 148,11 | CAD 143,34 | 167,60K |
| 2026-05-27 | CAD 143,82 | -%1,09 | CAD 145,40 | CAD 145,57 | CAD 143,49 | 281,10K |
| 2026-05-26 | CAD 145,40 | -%1,48 | CAD 145,80 | CAD 146,77 | CAD 143,91 | 334,70K |