Rockpoint Gas Storage, Inc. Class A RGSI
TSX · Kanada · Endüstriyel Hizmetler
CAD 23,76+0,84 (+%3,66)
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 23,83 | +%3,97 | CAD 22,89 | CAD 24,00 | CAD 22,84 | 248,04K |
| 2026-09-30 | CAD 22,92 | +%1,64 | CAD 22,89 | CAD 23,09 | CAD 22,75 | 196,10K |
| 2026-09-29 | CAD 22,55 | -%2,17 | CAD 23,15 | CAD 23,25 | CAD 22,40 | 388,60K |
| 2026-09-28 | CAD 23,05 | -%0,30 | CAD 23,22 | CAD 23,26 | CAD 23,00 | 220,60K |
| 2026-09-25 | CAD 23,12 | -%1,91 | CAD 23,58 | CAD 23,71 | CAD 22,88 | 448,00K |
| 2026-09-24 | CAD 23,57 | +%0,60 | CAD 23,68 | CAD 23,68 | CAD 23,35 | 262,60K |
| 2026-09-23 | CAD 23,43 | -%0,09 | CAD 23,44 | CAD 23,55 | CAD 23,15 | 296,50K |
| 2026-09-22 | CAD 23,45 | +%0,04 | CAD 23,40 | CAD 23,48 | CAD 22,88 | 391,90K |
| 2026-09-21 | CAD 23,44 | -%1,31 | CAD 23,75 | CAD 23,75 | CAD 23,31 | 215,80K |
| 2026-09-18 | CAD 23,75 | +%0,85 | CAD 23,58 | CAD 23,83 | CAD 23,45 | 290,60K |
| 2026-09-17 | CAD 23,55 | +%3,43 | CAD 22,83 | CAD 23,61 | CAD 22,83 | 382,90K |
| 2026-09-16 | CAD 22,77 | -%1,34 | CAD 23,10 | CAD 23,13 | CAD 22,66 | 397,20K |
| 2026-09-15 | CAD 23,08 | -%1,07 | CAD 23,11 | CAD 23,18 | CAD 22,71 | 288,30K |
| 2026-09-14 | CAD 23,33 | -%1,14 | CAD 23,53 | CAD 23,77 | CAD 23,00 | 434,00K |
| 2026-09-11 | CAD 23,60 | -%3,00 | CAD 24,24 | CAD 24,32 | CAD 23,08 | 839,10K |
| 2026-09-10 | CAD 24,33 | -%2,68 | CAD 25,10 | CAD 25,10 | CAD 24,25 | 643,90K |
| 2026-09-09 | CAD 25,00 | -%2,15 | CAD 25,55 | CAD 25,65 | CAD 24,93 | 284,80K |
| 2026-09-08 | CAD 25,55 | -%0,66 | CAD 25,71 | CAD 25,80 | CAD 25,41 | 160,70K |
| 2026-09-04 | CAD 25,72 | +%0,23 | CAD 25,70 | CAD 25,82 | CAD 25,41 | 104,70K |
| 2026-09-03 | CAD 25,66 | -%0,54 | CAD 25,67 | CAD 25,94 | CAD 25,59 | 164,90K |
| 2026-09-02 | CAD 25,80 | -%0,08 | CAD 25,82 | CAD 25,87 | CAD 25,56 | 193,00K |
| 2026-09-01 | CAD 25,82 | +%0,23 | CAD 25,68 | CAD 25,91 | CAD 25,48 | 151,50K |
| 2026-08-31 | CAD 25,76 | +%1,06 | CAD 25,68 | CAD 25,87 | CAD 25,61 | 283,00K |
| 2026-08-28 | CAD 25,49 | -%1,77 | CAD 26,00 | CAD 26,16 | CAD 25,43 | 314,30K |
| 2026-08-27 | CAD 25,95 | -%1,18 | CAD 26,16 | CAD 26,17 | CAD 25,85 | 186,60K |
| 2026-08-26 | CAD 26,26 | +%1,74 | CAD 25,81 | CAD 26,29 | CAD 25,75 | 104,60K |
| 2026-08-25 | CAD 25,81 | -%0,31 | CAD 25,77 | CAD 25,94 | CAD 25,64 | 172,20K |
| 2026-08-24 | CAD 25,89 | +%0,70 | CAD 25,80 | CAD 26,01 | CAD 25,41 | 387,80K |
| 2026-08-21 | CAD 25,71 | -%0,73 | CAD 25,90 | CAD 26,10 | CAD 25,57 | 457,50K |
| 2026-08-20 | CAD 25,90 | +%1,61 | CAD 25,68 | CAD 26,18 | CAD 25,67 | 565,40K |
| 2026-08-19 | CAD 25,49 | -%2,49 | CAD 26,14 | CAD 26,35 | CAD 25,43 | 371,40K |
| 2026-08-18 | CAD 26,14 | -%0,08 | CAD 26,14 | CAD 26,33 | CAD 26,05 | 195,00K |
| 2026-08-17 | CAD 26,16 | -%0,57 | CAD 26,39 | CAD 26,39 | CAD 26,11 | 210,80K |
| 2026-08-14 | CAD 26,31 | +%0,04 | CAD 26,35 | CAD 26,37 | CAD 26,15 | 234,20K |
| 2026-08-13 | CAD 26,30 | -%2,23 | CAD 26,84 | CAD 26,93 | CAD 26,26 | 269,00K |
| 2026-08-12 | CAD 26,90 | +%0,30 | CAD 26,75 | CAD 27,12 | CAD 26,75 | 230,40K |
| 2026-08-11 | CAD 26,82 | +%0,11 | CAD 26,66 | CAD 26,95 | CAD 26,64 | 394,30K |
| 2026-08-10 | CAD 26,79 | +%1,29 | CAD 26,70 | CAD 26,79 | CAD 26,44 | 556,00K |
| 2026-08-07 | CAD 26,45 | +%0,65 | CAD 26,45 | CAD 27,01 | CAD 25,97 | 815,10K |
| 2026-08-06 | CAD 26,28 | -%0,27 | CAD 26,24 | CAD 26,40 | CAD 25,69 | 435,20K |
| 2026-08-05 | CAD 26,35 | +%1,54 | CAD 26,49 | CAD 26,59 | CAD 25,80 | 624,10K |
| 2026-08-04 | CAD 25,95 | -%1,59 | CAD 26,50 | CAD 26,50 | CAD 25,61 | 555,20K |
| 2026-07-31 | CAD 26,37 | -%1,64 | CAD 26,85 | CAD 26,87 | CAD 26,25 | 500,70K |
| 2026-07-30 | CAD 26,81 | +%1,98 | CAD 26,40 | CAD 26,83 | CAD 26,25 | 329,60K |
| 2026-07-29 | CAD 26,29 | -%0,38 | CAD 26,65 | CAD 26,73 | CAD 26,15 | 456,80K |
| 2026-07-28 | CAD 26,39 | -%0,42 | CAD 26,69 | CAD 26,69 | CAD 26,02 | 510,00K |
| 2026-07-27 | CAD 26,50 | -%3,99 | CAD 27,63 | CAD 27,63 | CAD 26,47 | 561,90K |
| 2026-07-24 | CAD 27,60 | +%0,29 | CAD 27,89 | CAD 27,99 | CAD 27,59 | 275,20K |
| 2026-07-23 | CAD 27,52 | -%1,11 | CAD 28,00 | CAD 28,34 | CAD 27,52 | 681,10K |
| 2026-07-22 | CAD 27,83 | +%1,35 | CAD 27,70 | CAD 28,05 | CAD 27,66 | 268,20K |
| 2026-07-21 | CAD 27,46 | +%0,11 | CAD 27,53 | CAD 27,87 | CAD 27,45 | 220,20K |
| 2026-07-20 | CAD 27,43 | -%2,25 | CAD 28,10 | CAD 28,16 | CAD 27,20 | 429,30K |
| 2026-07-17 | CAD 28,06 | -%2,03 | CAD 28,64 | CAD 28,98 | CAD 27,69 | 704,70K |
| 2026-07-16 | CAD 28,64 | -%6,98 | CAD 29,80 | CAD 29,82 | CAD 28,39 | 1,11M |
| 2026-07-15 | CAD 30,79 | +%0,79 | CAD 30,45 | CAD 30,85 | CAD 30,44 | 209,30K |
| 2026-07-14 | CAD 30,55 | +%0,49 | CAD 30,39 | CAD 30,81 | CAD 30,39 | 60,20K |
| 2026-07-13 | CAD 30,40 | +%1,37 | CAD 29,99 | CAD 30,53 | CAD 29,99 | 123,70K |
| 2026-07-10 | CAD 29,99 | -%0,13 | CAD 30,00 | CAD 30,00 | CAD 29,55 | 84,50K |
| 2026-07-09 | CAD 30,03 | -%1,57 | CAD 30,38 | CAD 30,55 | CAD 29,94 | 62,20K |
| 2026-07-08 | CAD 30,51 | +%3,42 | CAD 29,50 | CAD 30,54 | CAD 29,46 | 142,60K |
| 2026-07-07 | CAD 29,50 | +%0,96 | CAD 29,37 | CAD 29,92 | CAD 29,35 | 156,80K |
| 2026-07-06 | CAD 29,22 | -%1,18 | CAD 29,23 | CAD 29,86 | CAD 29,14 | 158,00K |
| 2026-07-03 | CAD 29,57 | +%1,44 | CAD 29,00 | CAD 29,82 | CAD 28,66 | 73,10K |
| 2026-07-02 | CAD 29,15 | -%0,75 | CAD 29,41 | CAD 29,54 | CAD 29,09 | 136,00K |
| 2026-06-30 | CAD 29,37 | +%0,48 | CAD 29,02 | CAD 29,90 | CAD 29,02 | 208,20K |
| 2026-06-29 | CAD 29,23 | +%0,03 | CAD 29,38 | CAD 29,51 | CAD 29,06 | 76,50K |
| 2026-06-26 | CAD 29,22 | +%0,31 | CAD 28,87 | CAD 29,41 | CAD 28,87 | 72,40K |
| 2026-06-25 | CAD 29,13 | +%1,68 | CAD 28,75 | CAD 29,33 | CAD 28,72 | 183,00K |
| 2026-06-24 | CAD 28,65 | -%0,28 | CAD 28,87 | CAD 28,87 | CAD 28,27 | 133,40K |
| 2026-06-23 | CAD 28,73 | +%0,45 | CAD 29,53 | CAD 29,80 | CAD 28,44 | 263,70K |
| 2026-06-22 | CAD 28,60 | -%2,42 | CAD 28,61 | CAD 29,44 | CAD 28,57 | 337,60K |
| 2026-06-19 | CAD 29,31 | +%4,08 | CAD 28,16 | CAD 29,74 | CAD 28,16 | 697,40K |
| 2026-06-18 | CAD 28,16 | -%1,44 | CAD 28,50 | CAD 28,53 | CAD 27,68 | 425,40K |
| 2026-06-17 | CAD 28,57 | -%1,35 | CAD 28,96 | CAD 29,33 | CAD 28,56 | 255,40K |
| 2026-06-16 | CAD 28,96 | -%0,34 | CAD 28,96 | CAD 29,05 | CAD 28,77 | 102,30K |
| 2026-06-15 | CAD 29,06 | -%0,92 | CAD 29,21 | CAD 29,25 | CAD 28,85 | 124,10K |
| 2026-06-12 | CAD 29,33 | -%0,41 | CAD 29,10 | CAD 29,65 | CAD 29,10 | 206,10K |
| 2026-06-11 | CAD 29,45 | +%3,33 | CAD 28,50 | CAD 29,56 | CAD 28,50 | 218,60K |
| 2026-06-10 | CAD 28,50 | +%0,71 | CAD 28,28 | CAD 28,83 | CAD 28,28 | 80,50K |
| 2026-06-09 | CAD 28,30 | -%1,22 | CAD 28,93 | CAD 29,03 | CAD 28,22 | 251,90K |
| 2026-06-08 | CAD 28,65 | -%1,44 | CAD 29,26 | CAD 29,58 | CAD 28,53 | 121,30K |
| 2026-06-05 | CAD 29,07 | -%1,49 | CAD 29,70 | CAD 29,70 | CAD 28,61 | 161,60K |
| 2026-06-04 | CAD 29,51 | +%0,58 | CAD 29,70 | CAD 29,75 | CAD 29,21 | 207,80K |
| 2026-06-03 | CAD 29,34 | %0,00 | CAD 29,14 | CAD 29,85 | CAD 29,14 | 112,80K |
| 2026-06-02 | CAD 29,34 | -%0,68 | CAD 29,48 | CAD 29,74 | CAD 28,98 | 114,50K |
| 2026-06-01 | CAD 29,54 | +%0,27 | CAD 29,69 | CAD 29,95 | CAD 29,35 | 153,30K |
| 2026-05-29 | CAD 29,46 | -%1,47 | CAD 29,50 | CAD 30,28 | CAD 29,28 | 934,40K |
| 2026-05-28 | CAD 29,90 | +%0,61 | CAD 29,51 | CAD 31,14 | CAD 28,91 | 539,50K |
| 2026-05-27 | CAD 29,72 | -%1,91 | CAD 30,00 | CAD 30,00 | CAD 29,31 | 166,30K |
| 2026-05-26 | CAD 30,30 | +%0,33 | CAD 30,10 | CAD 30,62 | CAD 30,10 | 125,40K |