South Bow Corp SOBO
TSX · Kanada · Endüstriyel Hizmetler
CAD 47,90+0,76 (+%1,61)
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 47,90 | +%1,61 | CAD 47,14 | CAD 48,07 | CAD 46,65 | 243,10K |
| 2026-09-30 | CAD 47,14 | +%0,02 | CAD 47,18 | CAD 47,54 | CAD 47,03 | 588,70K |
| 2026-09-29 | CAD 47,13 | -%2,06 | CAD 47,13 | CAD 47,40 | CAD 46,63 | 747,00K |
| 2026-09-28 | CAD 48,12 | +%0,08 | CAD 48,59 | CAD 48,83 | CAD 47,84 |
| 485,60K |
| 2026-09-25 | CAD 48,08 | -%0,89 | CAD 48,36 | CAD 48,50 | CAD 47,73 | 728,20K |
| 2026-09-24 | CAD 48,51 | +%0,12 | CAD 48,77 | CAD 49,13 | CAD 48,23 | 698,00K |
| 2026-09-23 | CAD 48,45 | -%0,43 | CAD 48,80 | CAD 49,14 | CAD 48,39 | 752,40K |
| 2026-09-22 | CAD 48,66 | -%1,22 | CAD 49,00 | CAD 49,66 | CAD 48,54 | 648,70K |
| 2026-09-21 | CAD 49,26 | -%1,89 | CAD 50,18 | CAD 50,34 | CAD 49,18 | 970,70K |
| 2026-09-18 | CAD 50,21 | +%0,26 | CAD 49,98 | CAD 50,65 | CAD 49,72 | 534,30K |
| 2026-09-17 | CAD 50,08 | +%0,66 | CAD 49,54 | CAD 50,58 | CAD 49,52 | 521,20K |
| 2026-09-16 | CAD 49,75 | +%0,46 | CAD 49,35 | CAD 50,13 | CAD 49,30 | 359,20K |
| 2026-09-15 | CAD 49,52 | -%0,36 | CAD 49,79 | CAD 50,15 | CAD 49,36 | 351,10K |
| 2026-09-14 | CAD 49,70 | -%0,48 | CAD 50,11 | CAD 50,43 | CAD 49,54 | 793,50K |
| 2026-09-11 | CAD 49,94 | -%0,89 | CAD 50,51 | CAD 50,90 | CAD 49,62 | 754,40K |
| 2026-09-10 | CAD 50,39 | -%2,12 | CAD 51,91 | CAD 51,91 | CAD 50,15 | 752,30K |
| 2026-09-09 | CAD 51,48 | -%1,32 | CAD 52,43 | CAD 52,66 | CAD 51,45 | 427,10K |
| 2026-09-08 | CAD 52,17 | +%1,70 | CAD 51,47 | CAD 52,27 | CAD 51,45 | 521,20K |
| 2026-09-04 | CAD 51,30 | -%0,48 | CAD 51,50 | CAD 51,50 | CAD 50,76 | 467,00K |
| 2026-09-03 | CAD 51,55 | -%0,39 | CAD 51,61 | CAD 52,05 | CAD 51,38 | 371,60K |
| 2026-09-02 | CAD 51,75 | -%1,63 | CAD 52,24 | CAD 52,56 | CAD 51,55 | 321,00K |
| 2026-09-01 | CAD 52,61 | +%0,36 | CAD 52,85 | CAD 53,20 | CAD 51,77 | 813,90K |
| 2026-08-31 | CAD 52,42 | +%0,67 | CAD 52,52 | CAD 52,52 | CAD 51,66 | 613,00K |
| 2026-08-28 | CAD 52,07 | +%0,70 | CAD 51,80 | CAD 52,12 | CAD 51,71 | 353,20K |
| 2026-08-27 | CAD 51,71 | -%1,41 | CAD 52,50 | CAD 52,66 | CAD 51,44 | 323,70K |
| 2026-08-26 | CAD 52,45 | +%3,02 | CAD 50,66 | CAD 52,62 | CAD 50,66 | 570,50K |
| 2026-08-25 | CAD 50,91 | -%1,41 | CAD 51,39 | CAD 51,55 | CAD 50,86 | 335,40K |
| 2026-08-24 | CAD 51,64 | -%0,48 | CAD 51,54 | CAD 51,78 | CAD 50,35 | 551,70K |
| 2026-08-21 | CAD 51,89 | -%2,13 | CAD 53,10 | CAD 53,44 | CAD 51,68 | 376,80K |
| 2026-08-20 | CAD 53,02 | +%2,08 | CAD 52,36 | CAD 53,65 | CAD 52,33 | 584,30K |
| 2026-08-19 | CAD 51,94 | +%0,23 | CAD 52,70 | CAD 53,45 | CAD 51,61 | 1,13M |
| 2026-08-18 | CAD 51,82 | +%1,81 | CAD 51,28 | CAD 51,99 | CAD 51,27 | 378,60K |
| 2026-08-17 | CAD 50,90 | -%0,20 | CAD 51,18 | CAD 51,19 | CAD 50,55 | 298,20K |
| 2026-08-14 | CAD 51,00 | -%0,10 | CAD 51,00 | CAD 51,32 | CAD 50,84 | 300,40K |
| 2026-08-13 | CAD 51,05 | -%0,02 | CAD 51,02 | CAD 51,14 | CAD 50,46 | 549,10K |
| 2026-08-12 | CAD 51,06 | +%1,03 | CAD 50,45 | CAD 51,10 | CAD 50,40 | 306,20K |
| 2026-08-11 | CAD 50,54 | +%0,88 | CAD 50,09 | CAD 51,12 | CAD 49,98 | 473,10K |
| 2026-08-10 | CAD 50,10 | +%0,89 | CAD 50,09 | CAD 50,32 | CAD 49,40 | 443,80K |
| 2026-08-07 | CAD 49,66 | +%0,16 | CAD 49,38 | CAD 50,42 | CAD 48,80 | 648,20K |
| 2026-08-06 | CAD 49,58 | -%0,48 | CAD 51,27 | CAD 51,27 | CAD 48,81 | 964,40K |
| 2026-08-05 | CAD 49,82 | -%2,20 | CAD 50,94 | CAD 51,05 | CAD 49,56 | 821,70K |
| 2026-08-04 | CAD 50,94 | -%2,00 | CAD 51,45 | CAD 51,45 | CAD 49,76 | 1,08M |
| 2026-07-31 | CAD 51,98 | -%0,91 | CAD 52,41 | CAD 52,44 | CAD 51,84 | 649,90K |
| 2026-07-30 | CAD 52,46 | -%0,15 | CAD 52,32 | CAD 52,67 | CAD 51,69 | 1,12M |
| 2026-07-29 | CAD 52,54 | +%0,10 | CAD 53,23 | CAD 53,23 | CAD 52,23 | 597,50K |
| 2026-07-28 | CAD 52,49 | -%0,57 | CAD 53,10 | CAD 53,44 | CAD 52,03 | 418,00K |
| 2026-07-27 | CAD 52,79 | -%2,75 | CAD 53,54 | CAD 53,63 | CAD 52,55 | 464,00K |
| 2026-07-24 | CAD 54,28 | -%0,33 | CAD 54,46 | CAD 54,90 | CAD 54,00 | 303,40K |
| 2026-07-23 | CAD 54,46 | +%0,61 | CAD 54,13 | CAD 54,73 | CAD 53,99 | 438,10K |
| 2026-07-22 | CAD 54,13 | +%2,44 | CAD 53,25 | CAD 54,37 | CAD 53,25 | 986,00K |
| 2026-07-21 | CAD 52,84 | +%0,69 | CAD 52,64 | CAD 52,89 | CAD 52,27 | 556,30K |
| 2026-07-20 | CAD 52,48 | -%1,00 | CAD 53,33 | CAD 53,60 | CAD 52,45 | 342,50K |
| 2026-07-17 | CAD 53,01 | +%0,30 | CAD 53,40 | CAD 53,72 | CAD 52,56 | 701,30K |
| 2026-07-16 | CAD 52,85 | +%0,15 | CAD 52,89 | CAD 53,27 | CAD 52,67 | 412,70K |
| 2026-07-15 | CAD 52,77 | -%0,04 | CAD 52,71 | CAD 53,40 | CAD 52,61 | 337,70K |
| 2026-07-14 | CAD 52,79 | +%0,25 | CAD 52,80 | CAD 53,30 | CAD 52,44 | 375,10K |
| 2026-07-13 | CAD 52,66 | +%3,03 | CAD 51,69 | CAD 52,99 | CAD 51,56 | 735,80K |
| 2026-07-10 | CAD 51,11 | -%0,74 | CAD 51,51 | CAD 51,57 | CAD 50,74 | 732,50K |
| 2026-07-09 | CAD 51,49 | -%1,21 | CAD 51,84 | CAD 52,38 | CAD 51,38 | 679,60K |
| 2026-07-08 | CAD 52,12 | +%1,94 | CAD 51,49 | CAD 52,34 | CAD 51,05 | 800,00K |
| 2026-07-07 | CAD 51,13 | +%4,26 | CAD 49,46 | CAD 51,62 | CAD 49,24 | 1,05M |
| 2026-07-06 | CAD 49,04 | -%0,55 | CAD 49,22 | CAD 50,28 | CAD 48,95 | 546,80K |
| 2026-07-03 | CAD 49,31 | +%1,17 | CAD 48,79 | CAD 49,58 | CAD 48,79 | 264,20K |
| 2026-07-02 | CAD 48,74 | -%2,44 | CAD 49,25 | CAD 49,33 | CAD 48,31 | 1,42M |
| 2026-06-30 | CAD 49,96 | -%1,90 | CAD 50,19 | CAD 50,62 | CAD 49,85 | 1,64M |
| 2026-06-29 | CAD 50,93 | -%1,81 | CAD 51,95 | CAD 52,00 | CAD 50,86 | 371,40K |
| 2026-06-26 | CAD 51,87 | -%0,06 | CAD 51,84 | CAD 52,08 | CAD 51,33 | 882,90K |
| 2026-06-25 | CAD 51,90 | +%1,84 | CAD 50,84 | CAD 52,08 | CAD 50,78 | 683,20K |
| 2026-06-24 | CAD 50,96 | -%1,09 | CAD 51,29 | CAD 51,48 | CAD 50,36 | 836,00K |
| 2026-06-23 | CAD 51,52 | +%1,50 | CAD 50,71 | CAD 51,64 | CAD 50,47 | 797,80K |
| 2026-06-22 | CAD 50,76 | +%0,59 | CAD 50,69 | CAD 51,14 | CAD 50,26 | 1,91M |
| 2026-06-19 | CAD 50,46 | -%0,22 | CAD 50,47 | CAD 50,85 | CAD 50,39 | 619,90K |
| 2026-06-18 | CAD 50,57 | -%0,69 | CAD 50,85 | CAD 50,92 | CAD 49,61 | 963,20K |
| 2026-06-17 | CAD 50,92 | -%1,49 | CAD 51,78 | CAD 51,80 | CAD 50,75 | 607,60K |
| 2026-06-16 | CAD 51,69 | -%2,01 | CAD 52,41 | CAD 52,67 | CAD 51,60 | 731,30K |
| 2026-06-15 | CAD 52,75 | -%1,05 | CAD 52,33 | CAD 52,99 | CAD 51,71 | 452,20K |
| 2026-06-12 | CAD 53,31 | +%1,25 | CAD 52,53 | CAD 53,74 | CAD 52,38 | 921,20K |
| 2026-06-11 | CAD 52,65 | +%0,10 | CAD 52,81 | CAD 53,58 | CAD 52,63 | 1,70M |
| 2026-06-10 | CAD 52,60 | +%4,51 | CAD 50,77 | CAD 52,69 | CAD 50,76 | 1,27M |
| 2026-06-09 | CAD 50,33 | -%0,47 | CAD 50,62 | CAD 50,76 | CAD 49,74 | 835,30K |
| 2026-06-08 | CAD 50,57 | -%1,56 | CAD 51,50 | CAD 51,88 | CAD 50,41 | 638,00K |
| 2026-06-05 | CAD 51,37 | -%1,15 | CAD 51,87 | CAD 52,18 | CAD 51,30 | 703,60K |
| 2026-06-04 | CAD 51,97 | +%1,96 | CAD 50,89 | CAD 52,02 | CAD 50,86 | 627,00K |
| 2026-06-03 | CAD 50,97 | +%0,14 | CAD 51,00 | CAD 51,97 | CAD 50,94 | 1,02M |
| 2026-06-02 | CAD 50,90 | +%1,25 | CAD 50,37 | CAD 51,19 | CAD 50,37 | 581,30K |
| 2026-06-01 | CAD 50,27 | +%1,35 | CAD 49,98 | CAD 50,88 | CAD 49,88 | 652,90K |
| 2026-05-29 | CAD 49,60 | -%2,90 | CAD 51,03 | CAD 51,41 | CAD 49,18 | 1,52M |
| 2026-05-28 | CAD 51,08 | -%0,95 | CAD 51,43 | CAD 51,98 | CAD 50,88 | 823,60K |
| 2026-05-27 | CAD 51,57 | -%0,58 | CAD 51,40 | CAD 51,95 | CAD 51,07 | 810,40K |
| 2026-05-26 | CAD 51,87 | -%0,90 | CAD 52,47 | CAD 52,71 | CAD 51,87 | 645,00K |