Richelieu Hardware Ltd RCH
TSX · Kanada · Üretici İmalatı
CAD 35,84-0,33 (-%0,91)
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 35,84 | -%0,91 | CAD 36,13 | CAD 36,13 | CAD 35,62 | 70,00K |
| 2026-09-30 | CAD 36,17 | -%0,60 | CAD 36,39 | CAD 36,39 | CAD 36,13 | 91,30K |
| 2026-09-29 | CAD 36,39 | -%0,05 | CAD 36,41 | CAD 36,68 | CAD 36,29 | 48,30K |
| 2026-09-28 | CAD 36,41 | -%0,03 | CAD 36,27 | CAD 36,59 | CAD 35,93 | 51,20K |
| 2026-09-25 | CAD 36,42 | +%0,58 | CAD 36,21 | CAD 36,65 | CAD 35,98 | 51,60K |
| 2026-09-24 | CAD 36,21 | -%0,63 | CAD 36,49 | CAD 36,60 | CAD 35,77 | 113,70K |
| 2026-09-23 | CAD 36,44 | -%0,14 | CAD 36,53 | CAD 36,67 | CAD 36,09 | 40,70K |
| 2026-09-22 | CAD 36,49 | +%1,47 | CAD 36,20 | CAD 36,72 | CAD 36,20 | 95,30K |
| 2026-09-21 | CAD 35,96 | +%0,36 | CAD 36,17 | CAD 36,17 | CAD 35,41 | 101,00K |
| 2026-09-18 | CAD 35,83 | +%0,11 | CAD 36,07 | CAD 36,07 | CAD 35,55 | 123,90K |
| 2026-09-17 | CAD 35,79 | -%0,61 | CAD 36,04 | CAD 36,19 | CAD 35,67 | 64,90K |
| 2026-09-16 | CAD 36,01 | +%1,78 | CAD 35,41 | CAD 36,41 | CAD 35,41 | 67,90K |
| 2026-09-15 | CAD 35,38 | -%0,37 | CAD 35,49 | CAD 35,64 | CAD 35,30 | 39,60K |
| 2026-09-14 | CAD 35,51 | +%0,97 | CAD 35,21 | CAD 35,63 | CAD 35,11 | 141,70K |
| 2026-09-11 | CAD 35,17 | +%0,57 | CAD 35,02 | CAD 35,48 | CAD 35,02 | 136,90K |
| 2026-09-10 | CAD 34,97 | -%0,93 | CAD 35,31 | CAD 35,39 | CAD 34,75 | 73,70K |
| 2026-09-09 | CAD 35,30 | -%0,62 | CAD 35,18 | CAD 35,35 | CAD 34,92 | 69,90K |
| 2026-09-08 | CAD 35,52 | -%0,67 | CAD 35,88 | CAD 35,88 | CAD 35,18 | 101,90K |
| 2026-09-04 | CAD 35,76 | +%1,30 | CAD 35,30 | CAD 35,83 | CAD 35,02 | 60,60K |
| 2026-09-03 | CAD 35,30 | +%2,47 | CAD 34,75 | CAD 36,05 | CAD 34,75 | 112,60K |
| 2026-09-02 | CAD 34,45 | +%0,61 | CAD 34,26 | CAD 34,51 | CAD 34,17 | 67,20K |
| 2026-09-01 | CAD 34,24 | -%3,74 | CAD 35,60 | CAD 35,60 | CAD 34,20 | 84,60K |
| 2026-08-31 | CAD 35,57 | +%0,14 | CAD 35,34 | CAD 35,67 | CAD 35,34 | 109,00K |
| 2026-08-28 | CAD 35,52 | %0,00 | CAD 35,52 | CAD 35,66 | CAD 35,29 | 89,10K |
| 2026-08-27 | CAD 35,52 | -%0,22 | CAD 35,56 | CAD 35,65 | CAD 35,40 | 67,10K |
| 2026-08-26 | CAD 35,60 | +%0,31 | CAD 35,49 | CAD 35,94 | CAD 35,47 | 80,30K |
| 2026-08-25 | CAD 35,49 | +%0,31 | CAD 35,68 | CAD 35,80 | CAD 35,11 | 96,70K |
| 2026-08-24 | CAD 35,38 | +%0,68 | CAD 35,75 | CAD 35,75 | CAD 34,71 | 126,60K |
| 2026-08-21 | CAD 35,14 | +%1,15 | CAD 34,74 | CAD 35,14 | CAD 34,74 | 116,00K |
| 2026-08-20 | CAD 34,74 | -%0,80 | CAD 34,92 | CAD 35,15 | CAD 34,52 | 81,90K |
| 2026-08-19 | CAD 35,02 | +%0,03 | CAD 35,00 | CAD 35,31 | CAD 35,00 | 54,40K |
| 2026-08-18 | CAD 35,01 | -%0,71 | CAD 35,16 | CAD 35,42 | CAD 34,96 | 88,60K |
| 2026-08-17 | CAD 35,26 | -%2,00 | CAD 35,95 | CAD 35,99 | CAD 35,15 | 72,60K |
| 2026-08-14 | CAD 35,98 | -%1,51 | CAD 36,14 | CAD 36,47 | CAD 35,83 | 81,00K |
| 2026-08-13 | CAD 36,53 | -%0,46 | CAD 36,90 | CAD 37,01 | CAD 36,44 | 99,20K |
| 2026-08-12 | CAD 36,70 | -%0,86 | CAD 36,89 | CAD 36,89 | CAD 36,42 | 140,00K |
| 2026-08-11 | CAD 37,02 | +%1,65 | CAD 36,26 | CAD 37,02 | CAD 36,26 | 181,50K |
| 2026-08-10 | CAD 36,42 | +%0,28 | CAD 36,29 | CAD 36,64 | CAD 36,12 | 188,90K |
| 2026-08-07 | CAD 36,32 | +%1,23 | CAD 35,85 | CAD 36,32 | CAD 35,81 | 130,20K |
| 2026-08-06 | CAD 35,88 | -%0,19 | CAD 36,18 | CAD 36,18 | CAD 35,74 | 60,00K |
| 2026-08-05 | CAD 35,95 | -%0,61 | CAD 36,26 | CAD 36,26 | CAD 35,71 | 87,10K |
| 2026-08-04 | CAD 36,17 | +%2,00 | CAD 36,04 | CAD 36,30 | CAD 35,58 | 107,00K |
| 2026-07-31 | CAD 35,46 | %0,00 | CAD 35,46 | CAD 35,74 | CAD 35,10 | 217,90K |
| 2026-07-30 | CAD 35,46 | +%0,03 | CAD 35,32 | CAD 35,51 | CAD 34,90 | 89,60K |
| 2026-07-29 | CAD 35,45 | -%1,20 | CAD 35,57 | CAD 35,85 | CAD 35,26 | 73,10K |
| 2026-07-28 | CAD 35,88 | +%0,45 | CAD 35,79 | CAD 36,49 | CAD 35,66 | 171,00K |
| 2026-07-27 | CAD 35,72 | +%0,99 | CAD 35,53 | CAD 35,80 | CAD 35,23 | 80,60K |
| 2026-07-24 | CAD 35,37 | +%0,91 | CAD 35,05 | CAD 35,50 | CAD 35,02 | 49,30K |
| 2026-07-23 | CAD 35,05 | -%1,24 | CAD 35,02 | CAD 35,15 | CAD 34,69 | 100,10K |
| 2026-07-22 | CAD 35,49 | +%0,91 | CAD 35,00 | CAD 36,01 | CAD 35,00 | 113,20K |
| 2026-07-21 | CAD 35,17 | -%1,32 | CAD 35,37 | CAD 35,41 | CAD 35,00 | 73,20K |
| 2026-07-20 | CAD 35,64 | -%1,85 | CAD 36,36 | CAD 36,36 | CAD 35,56 | 121,60K |
| 2026-07-17 | CAD 36,31 | -%1,55 | CAD 36,61 | CAD 37,28 | CAD 35,92 | 143,10K |
| 2026-07-16 | CAD 36,88 | +%0,88 | CAD 36,83 | CAD 37,48 | CAD 36,67 | 150,50K |
| 2026-07-15 | CAD 36,56 | +%1,70 | CAD 36,12 | CAD 36,74 | CAD 36,00 | 296,60K |
| 2026-07-14 | CAD 35,95 | +%1,07 | CAD 35,83 | CAD 36,39 | CAD 35,57 | 322,40K |
| 2026-07-13 | CAD 35,57 | +%1,28 | CAD 35,13 | CAD 35,61 | CAD 34,80 | 201,60K |
| 2026-07-10 | CAD 35,12 | -%0,68 | CAD 35,93 | CAD 35,93 | CAD 33,91 | 412,30K |
| 2026-07-09 | CAD 35,36 | -%8,91 | CAD 38,74 | CAD 39,70 | CAD 35,21 | 428,10K |
| 2026-07-08 | CAD 38,82 | -%2,17 | CAD 39,57 | CAD 39,73 | CAD 38,58 | 131,00K |
| 2026-07-07 | CAD 39,68 | -%1,20 | CAD 40,35 | CAD 40,35 | CAD 39,20 | 183,30K |
| 2026-07-06 | CAD 40,16 | -%0,47 | CAD 40,34 | CAD 40,47 | CAD 39,79 | 156,00K |
| 2026-07-03 | CAD 40,35 | -%0,76 | CAD 40,66 | CAD 40,85 | CAD 40,18 | 32,20K |
| 2026-07-02 | CAD 40,66 | -%0,25 | CAD 40,72 | CAD 41,00 | CAD 40,30 | 160,40K |
| 2026-06-30 | CAD 40,76 | %0,00 | CAD 40,44 | CAD 41,12 | CAD 40,44 | 318,60K |
| 2026-06-29 | CAD 40,76 | -%1,55 | CAD 41,27 | CAD 41,40 | CAD 40,08 | 90,60K |
| 2026-06-26 | CAD 41,40 | +%2,93 | CAD 39,97 | CAD 41,40 | CAD 39,97 | 170,10K |
| 2026-06-25 | CAD 40,22 | +%2,31 | CAD 39,46 | CAD 40,33 | CAD 39,41 | 136,80K |
| 2026-06-24 | CAD 39,31 | +%1,08 | CAD 38,92 | CAD 39,31 | CAD 38,74 | 79,50K |
| 2026-06-23 | CAD 38,89 | -%1,04 | CAD 39,16 | CAD 39,93 | CAD 38,55 | 112,00K |
| 2026-06-22 | CAD 39,30 | +%1,47 | CAD 38,67 | CAD 39,56 | CAD 38,67 | 169,10K |
| 2026-06-19 | CAD 38,73 | -%2,69 | CAD 40,00 | CAD 40,01 | CAD 38,69 | 86,40K |
| 2026-06-18 | CAD 39,80 | +%1,56 | CAD 39,02 | CAD 39,96 | CAD 39,02 | 98,50K |
| 2026-06-17 | CAD 39,19 | -%1,04 | CAD 39,50 | CAD 40,13 | CAD 39,16 | 185,30K |
| 2026-06-16 | CAD 39,60 | -%0,80 | CAD 39,67 | CAD 40,21 | CAD 38,80 | 351,40K |
| 2026-06-15 | CAD 39,92 | -%0,15 | CAD 39,99 | CAD 40,25 | CAD 39,69 | 105,30K |
| 2026-06-12 | CAD 39,98 | +%1,22 | CAD 39,50 | CAD 40,20 | CAD 39,41 | 111,70K |
| 2026-06-11 | CAD 39,50 | -%0,03 | CAD 39,14 | CAD 39,78 | CAD 38,98 | 119,50K |
| 2026-06-10 | CAD 39,51 | +%0,08 | CAD 39,68 | CAD 39,86 | CAD 39,32 | 58,20K |
| 2026-06-09 | CAD 39,48 | +%0,71 | CAD 39,25 | CAD 39,93 | CAD 39,11 | 204,40K |
| 2026-06-08 | CAD 39,20 | %0,00 | CAD 38,86 | CAD 40,74 | CAD 38,86 | 129,70K |
| 2026-06-05 | CAD 39,20 | -%0,73 | CAD 39,13 | CAD 39,71 | CAD 39,13 | 181,00K |
| 2026-06-04 | CAD 39,49 | -%0,63 | CAD 39,74 | CAD 40,07 | CAD 39,32 | 134,10K |
| 2026-06-03 | CAD 39,74 | +%0,81 | CAD 39,37 | CAD 39,75 | CAD 39,33 | 43,00K |
| 2026-06-02 | CAD 39,42 | +%0,08 | CAD 39,36 | CAD 39,98 | CAD 39,05 | 87,40K |
| 2026-06-01 | CAD 39,39 | -%0,98 | CAD 39,75 | CAD 40,04 | CAD 38,69 | 41,30K |
| 2026-05-29 | CAD 39,78 | -%0,77 | CAD 39,89 | CAD 40,13 | CAD 39,71 | 119,60K |
| 2026-05-28 | CAD 40,09 | +%1,57 | CAD 39,39 | CAD 40,53 | CAD 39,07 | 70,10K |
| 2026-05-27 | CAD 39,47 | +%0,51 | CAD 39,50 | CAD 39,54 | CAD 38,96 | 87,50K |
| 2026-05-26 | CAD 39,27 | -%0,05 | CAD 39,19 | CAD 39,36 | CAD 39,02 | 55,90K |