Wheaton Precious Metals Corp WPM
TSX · Kanada · Enerji Dışı Mineraller
CAD 189,48-0,57 (-%0,30)
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 189,48 | -%0,30 | CAD 188,95 | CAD 191,45 | CAD 187,01 | 588,30K |
| 2026-09-30 | CAD 190,05 | -%0,92 | CAD 193,01 | CAD 195,90 | CAD 189,98 | 888,30K |
| 2026-09-29 | CAD 191,82 | -%0,10 | CAD 192,76 | CAD 193,73 | CAD 190,34 | 1,24M |
| 2026-09-28 | CAD 192,01 | -%5,00 | CAD 192,22 | CAD 196,28 | CAD 190,16 | 1,38M |
| 2026-09-25 | CAD 202,12 | -%0,69 | CAD 204,31 | CAD 204,31 | CAD 200,87 | 1,41M |
| 2026-09-24 | CAD 203,53 | -%0,73 | CAD 204,13 | CAD 204,69 | CAD 200,57 | 1,48M |
| 2026-09-23 | CAD 205,02 | -%5,42 | CAD 211,49 | CAD 211,68 | CAD 204,74 | 897,70K |
| 2026-09-22 | CAD 216,78 | +%4,50 | CAD 208,00 | CAD 217,89 | CAD 207,82 | 657,70K |
| 2026-09-21 | CAD 207,45 | -%1,64 | CAD 212,61 | CAD 212,61 | CAD 205,01 | 734,80K |
| 2026-09-18 | CAD 210,91 | -%1,00 | CAD 214,98 | CAD 214,98 | CAD 209,03 | 2,12M |
| 2026-09-17 | CAD 213,03 | +%3,83 | CAD 212,56 | CAD 214,00 | CAD 208,98 | 523,50K |
| 2026-09-16 | CAD 205,18 | -%1,73 | CAD 211,52 | CAD 213,51 | CAD 201,65 | 746,50K |
| 2026-09-15 | CAD 208,79 | +%0,33 | CAD 209,10 | CAD 209,49 | CAD 204,87 | 675,80K |
| 2026-09-14 | CAD 208,11 | -%2,64 | CAD 207,94 | CAD 209,78 | CAD 205,21 | 430,80K |
| 2026-09-11 | CAD 213,75 | +%2,43 | CAD 212,93 | CAD 215,95 | CAD 211,70 | 387,20K |
| 2026-09-10 | CAD 208,67 | -%3,74 | CAD 208,85 | CAD 211,75 | CAD 207,95 | 657,90K |
| 2026-09-09 | CAD 216,78 | +%1,36 | CAD 217,71 | CAD 221,52 | CAD 215,83 | 552,70K |
| 2026-09-08 | CAD 213,87 | -%0,26 | CAD 212,83 | CAD 215,61 | CAD 212,01 | 569,60K |
| 2026-09-04 | CAD 214,42 | -%0,89 | CAD 212,80 | CAD 216,39 | CAD 211,08 | 306,90K |
| 2026-09-03 | CAD 216,35 | +%3,67 | CAD 215,72 | CAD 217,02 | CAD 210,87 | 732,10K |
| 2026-09-02 | CAD 208,69 | +%3,62 | CAD 206,78 | CAD 210,81 | CAD 205,64 | 558,40K |
| 2026-09-01 | CAD 201,40 | -%3,59 | CAD 201,67 | CAD 207,77 | CAD 200,03 | 647,50K |
| 2026-08-31 | CAD 208,89 | -%2,05 | CAD 211,06 | CAD 212,10 | CAD 204,94 | 1,82M |
| 2026-08-28 | CAD 213,27 | -%2,61 | CAD 219,78 | CAD 221,22 | CAD 210,81 | 691,10K |
| 2026-08-27 | CAD 218,99 | +%1,22 | CAD 215,14 | CAD 219,91 | CAD 214,16 | 460,00K |
| 2026-08-26 | CAD 216,34 | -%4,35 | CAD 223,35 | CAD 224,11 | CAD 216,02 | 828,10K |
| 2026-08-25 | CAD 226,18 | +%1,91 | CAD 217,18 | CAD 226,61 | CAD 217,00 | 620,30K |
| 2026-08-24 | CAD 221,94 | +%2,24 | CAD 219,58 | CAD 222,66 | CAD 218,35 | 1,16M |
| 2026-08-21 | CAD 217,07 | +%4,78 | CAD 212,88 | CAD 217,88 | CAD 211,18 | 1,10M |
| 2026-08-20 | CAD 207,16 | +%1,83 | CAD 200,00 | CAD 207,71 | CAD 199,90 | 906,40K |
| 2026-08-19 | CAD 203,43 | +%10,42 | CAD 191,84 | CAD 203,96 | CAD 191,51 | 951,70K |
| 2026-08-18 | CAD 184,23 | -%2,77 | CAD 185,70 | CAD 187,44 | CAD 183,05 | 607,10K |
| 2026-08-17 | CAD 189,48 | +%1,73 | CAD 187,16 | CAD 190,75 | CAD 186,02 | 529,00K |
| 2026-08-14 | CAD 186,25 | +%1,32 | CAD 186,22 | CAD 188,00 | CAD 184,60 | 365,50K |
| 2026-08-13 | CAD 183,82 | -%2,14 | CAD 185,60 | CAD 186,46 | CAD 182,92 | 613,00K |
| 2026-08-12 | CAD 187,84 | +%0,46 | CAD 191,07 | CAD 191,90 | CAD 187,45 | 742,00K |
| 2026-08-11 | CAD 186,98 | +%0,66 | CAD 186,32 | CAD 188,44 | CAD 185,00 | 790,50K |
| 2026-08-10 | CAD 185,75 | -%0,84 | CAD 186,19 | CAD 187,65 | CAD 180,41 | 1,40M |
| 2026-08-07 | CAD 187,32 | +%6,56 | CAD 185,77 | CAD 189,72 | CAD 184,81 | 1,18M |
| 2026-08-06 | CAD 175,79 | +%1,92 | CAD 171,49 | CAD 175,98 | CAD 169,77 | 948,30K |
| 2026-08-05 | CAD 172,48 | +%6,19 | CAD 169,59 | CAD 175,89 | CAD 169,59 | 1,14M |
| 2026-08-04 | CAD 162,42 | +%6,52 | CAD 158,79 | CAD 163,69 | CAD 158,00 | 914,60K |
| 2026-07-31 | CAD 152,48 | -%3,92 | CAD 156,80 | CAD 157,01 | CAD 151,95 | 1,27M |
| 2026-07-30 | CAD 158,70 | +%3,10 | CAD 156,94 | CAD 158,85 | CAD 154,36 | 496,80K |
| 2026-07-29 | CAD 153,93 | -%0,41 | CAD 153,59 | CAD 157,56 | CAD 149,68 | 634,70K |
| 2026-07-28 | CAD 154,57 | -%2,28 | CAD 155,30 | CAD 157,01 | CAD 153,20 | 716,80K |
| 2026-07-27 | CAD 158,18 | +%0,58 | CAD 159,89 | CAD 160,91 | CAD 155,85 | 547,50K |
| 2026-07-24 | CAD 157,27 | +%1,48 | CAD 156,57 | CAD 158,60 | CAD 154,83 | 608,30K |
| 2026-07-23 | CAD 154,97 | -%1,15 | CAD 152,70 | CAD 155,76 | CAD 152,00 | 1,15M |
| 2026-07-22 | CAD 156,78 | +%1,10 | CAD 158,06 | CAD 160,70 | CAD 155,85 | 880,10K |
| 2026-07-21 | CAD 155,08 | +%6,58 | CAD 148,49 | CAD 155,56 | CAD 148,49 | 835,60K |
| 2026-07-20 | CAD 145,51 | -%0,31 | CAD 145,39 | CAD 146,73 | CAD 144,24 | 485,30K |
| 2026-07-17 | CAD 145,96 | -%0,35 | CAD 143,84 | CAD 146,71 | CAD 142,23 | 474,30K |
| 2026-07-16 | CAD 146,48 | -%3,99 | CAD 149,99 | CAD 150,07 | CAD 144,29 | 649,30K |
| 2026-07-15 | CAD 152,57 | -%0,08 | CAD 151,86 | CAD 153,92 | CAD 149,56 | 520,20K |
| 2026-07-14 | CAD 152,69 | +%0,01 | CAD 154,87 | CAD 157,00 | CAD 152,37 | 580,60K |
| 2026-07-13 | CAD 152,67 | -%2,03 | CAD 153,48 | CAD 154,21 | CAD 150,39 | 556,70K |
| 2026-07-10 | CAD 155,83 | -%0,64 | CAD 155,61 | CAD 156,68 | CAD 153,67 | 434,60K |
| 2026-07-09 | CAD 156,83 | +%2,93 | CAD 154,80 | CAD 157,95 | CAD 153,25 | 492,70K |
| 2026-07-08 | CAD 152,36 | -%3,99 | CAD 155,15 | CAD 156,01 | CAD 149,57 | 706,40K |
| 2026-07-07 | CAD 158,70 | -%3,20 | CAD 163,08 | CAD 164,90 | CAD 157,20 | 797,30K |
| 2026-07-06 | CAD 163,94 | -%2,57 | CAD 166,87 | CAD 167,39 | CAD 161,54 | 1,23M |
| 2026-07-03 | CAD 168,27 | +%2,65 | CAD 166,50 | CAD 170,49 | CAD 166,49 | 356,30K |
| 2026-07-02 | CAD 163,93 | +%2,75 | CAD 162,28 | CAD 165,91 | CAD 161,08 | 676,50K |
| 2026-06-30 | CAD 159,54 | +%1,42 | CAD 157,73 | CAD 160,19 | CAD 155,42 | 876,50K |
| 2026-06-29 | CAD 157,30 | -%2,12 | CAD 159,15 | CAD 159,72 | CAD 156,58 | 965,80K |
| 2026-06-26 | CAD 160,71 | +%0,23 | CAD 161,00 | CAD 163,27 | CAD 159,98 | 854,20K |
| 2026-06-25 | CAD 160,34 | -%0,11 | CAD 164,08 | CAD 164,08 | CAD 159,06 | 697,50K |
| 2026-06-24 | CAD 160,52 | -%2,94 | CAD 158,73 | CAD 162,94 | CAD 158,72 | 883,70K |
| 2026-06-23 | CAD 165,39 | -%4,09 | CAD 164,68 | CAD 168,78 | CAD 164,68 | 610,30K |
| 2026-06-22 | CAD 172,44 | +%4,67 | CAD 167,26 | CAD 172,69 | CAD 166,60 | 795,30K |
| 2026-06-19 | CAD 164,74 | -%4,78 | CAD 170,55 | CAD 170,72 | CAD 164,74 | 2,63M |
| 2026-06-18 | CAD 173,01 | -%2,92 | CAD 177,70 | CAD 181,57 | CAD 171,23 | 560,10K |
| 2026-06-17 | CAD 178,22 | -%0,83 | CAD 178,90 | CAD 186,62 | CAD 177,48 | 1,14M |
| 2026-06-16 | CAD 179,72 | +%3,64 | CAD 176,01 | CAD 180,83 | CAD 175,62 | 572,00K |
| 2026-06-15 | CAD 173,40 | +%6,83 | CAD 172,15 | CAD 176,16 | CAD 171,34 | 974,90K |
| 2026-06-12 | CAD 162,32 | +%3,30 | CAD 159,21 | CAD 163,81 | CAD 157,65 | 717,20K |
| 2026-06-11 | CAD 157,14 | +%4,77 | CAD 151,57 | CAD 158,19 | CAD 149,72 | 1,10M |
| 2026-06-10 | CAD 149,99 | -%4,40 | CAD 152,33 | CAD 154,81 | CAD 148,91 | 990,10K |
| 2026-06-09 | CAD 156,89 | -%2,04 | CAD 161,62 | CAD 162,40 | CAD 152,39 | 1,02M |
| 2026-06-08 | CAD 160,15 | -%1,07 | CAD 162,10 | CAD 163,60 | CAD 159,75 | 971,00K |
| 2026-06-05 | CAD 161,89 | -%9,35 | CAD 174,98 | CAD 174,98 | CAD 161,46 | 1,58M |
| 2026-06-04 | CAD 178,59 | +%2,69 | CAD 175,84 | CAD 180,54 | CAD 175,80 | 660,60K |
| 2026-06-03 | CAD 173,92 | -%3,52 | CAD 177,50 | CAD 178,61 | CAD 173,58 | 623,70K |
| 2026-06-02 | CAD 180,27 | +%1,14 | CAD 179,49 | CAD 180,37 | CAD 175,65 | 502,70K |
| 2026-06-01 | CAD 178,24 | -%3,84 | CAD 180,34 | CAD 180,34 | CAD 173,50 | 698,90K |
| 2026-05-29 | CAD 185,36 | +%3,28 | CAD 179,98 | CAD 185,36 | CAD 178,12 | 3,60M |
| 2026-05-28 | CAD 179,48 | +%2,03 | CAD 174,50 | CAD 181,26 | CAD 172,26 | 860,00K |
| 2026-05-27 | CAD 175,91 | -%2,35 | CAD 175,32 | CAD 179,46 | CAD 175,32 | 467,20K |
| 2026-05-26 | CAD 180,15 | -%2,34 | CAD 178,87 | CAD 181,88 | CAD 177,88 | 509,80K |