Westshore Terminals Investment Corporation WTE
TSX · Kanada · Ulaştırma
CAD 43,41-0,13 (-%0,30)
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 43,41 | -%0,30 | CAD 43,69 | CAD 43,80 | CAD 43,06 | 34,25K |
| 2026-09-30 | CAD 43,54 | +%0,23 | CAD 43,41 | CAD 44,39 | CAD 42,67 | 392,80K |
| 2026-09-29 | CAD 43,44 | +%2,26 | CAD 42,24 | CAD 43,50 | CAD 42,11 | 239,60K |
| 2026-09-28 | CAD 42,48 | -%0,02 | CAD 42,50 | CAD 43,20 | CAD 42,41 | 142,50K |
| 2026-09-25 | CAD 42,49 | +%1,36 | CAD 42,71 | CAD 42,71 | CAD 41,88 | 97,50K |
| 2026-09-24 | CAD 41,92 | -%0,19 | CAD 41,99 | CAD 42,34 | CAD 41,81 | 75,80K |
| 2026-09-23 | CAD 42,00 | -%0,83 | CAD 42,61 | CAD 42,61 | CAD 41,53 | 78,60K |
| 2026-09-22 | CAD 42,35 | +%1,34 | CAD 41,98 | CAD 42,44 | CAD 41,39 | 78,90K |
| 2026-09-21 | CAD 41,79 | +%1,70 | CAD 41,25 | CAD 41,83 | CAD 40,77 | 45,40K |
| 2026-09-18 | CAD 41,09 | -%1,72 | CAD 41,61 | CAD 41,90 | CAD 41,00 | 167,00K |
| 2026-09-17 | CAD 41,81 | +%1,55 | CAD 41,45 | CAD 41,94 | CAD 41,37 | 48,60K |
| 2026-09-16 | CAD 41,17 | -%0,91 | CAD 41,80 | CAD 41,80 | CAD 41,06 | 45,50K |
| 2026-09-15 | CAD 41,55 | +%0,80 | CAD 41,14 | CAD 42,21 | CAD 41,05 | 67,50K |
| 2026-09-14 | CAD 41,22 | -%0,05 | CAD 41,57 | CAD 41,57 | CAD 40,92 | 72,30K |
| 2026-09-11 | CAD 41,24 | +%0,86 | CAD 40,21 | CAD 41,65 | CAD 40,21 | 38,30K |
| 2026-09-10 | CAD 40,89 | +%0,96 | CAD 40,52 | CAD 41,04 | CAD 40,35 | 63,50K |
| 2026-09-09 | CAD 40,50 | +%0,65 | CAD 40,30 | CAD 40,94 | CAD 40,29 | 42,50K |
| 2026-09-08 | CAD 40,24 | +%0,05 | CAD 39,91 | CAD 40,74 | CAD 39,81 | 60,00K |
| 2026-09-04 | CAD 40,22 | +%1,72 | CAD 39,42 | CAD 40,44 | CAD 39,32 | 87,60K |
| 2026-09-03 | CAD 39,54 | +%1,62 | CAD 38,73 | CAD 39,66 | CAD 38,48 | 60,00K |
| 2026-09-02 | CAD 38,91 | +%0,13 | CAD 38,86 | CAD 39,18 | CAD 38,41 | 29,00K |
| 2026-09-01 | CAD 38,86 | -%5,79 | CAD 40,99 | CAD 40,99 | CAD 38,75 | 70,00K |
| 2026-08-31 | CAD 41,25 | +%1,28 | CAD 40,70 | CAD 41,33 | CAD 40,62 | 110,80K |
| 2026-08-28 | CAD 40,73 | -%1,69 | CAD 41,87 | CAD 41,87 | CAD 39,97 | 99,70K |
| 2026-08-27 | CAD 41,43 | +%0,41 | CAD 41,30 | CAD 41,58 | CAD 40,63 | 48,10K |
| 2026-08-26 | CAD 41,26 | -%0,63 | CAD 41,50 | CAD 41,89 | CAD 41,14 | 43,50K |
| 2026-08-25 | CAD 41,52 | -%0,31 | CAD 41,65 | CAD 41,87 | CAD 41,11 | 29,80K |
| 2026-08-24 | CAD 41,65 | -%0,83 | CAD 41,94 | CAD 42,00 | CAD 41,12 | 35,90K |
| 2026-08-21 | CAD 42,00 | +%0,05 | CAD 42,00 | CAD 42,10 | CAD 41,61 | 24,90K |
| 2026-08-20 | CAD 41,98 | +%0,86 | CAD 41,62 | CAD 42,20 | CAD 41,36 | 37,20K |
| 2026-08-19 | CAD 41,62 | -%1,33 | CAD 41,92 | CAD 42,30 | CAD 41,31 | 47,60K |
| 2026-08-18 | CAD 42,18 | +%1,30 | CAD 41,50 | CAD 42,32 | CAD 41,43 | 71,20K |
| 2026-08-17 | CAD 41,64 | -%0,64 | CAD 41,90 | CAD 42,04 | CAD 41,07 | 34,10K |
| 2026-08-14 | CAD 41,91 | -%0,24 | CAD 42,05 | CAD 42,29 | CAD 41,62 | 50,70K |
| 2026-08-13 | CAD 42,01 | -%0,73 | CAD 42,36 | CAD 42,90 | CAD 41,76 | 57,60K |
| 2026-08-12 | CAD 42,32 | -%1,70 | CAD 43,10 | CAD 43,10 | CAD 42,20 | 66,80K |
| 2026-08-11 | CAD 43,05 | +%1,10 | CAD 42,50 | CAD 43,28 | CAD 42,50 | 93,80K |
| 2026-08-10 | CAD 42,58 | -%0,61 | CAD 42,94 | CAD 43,08 | CAD 42,33 | 80,90K |
| 2026-08-07 | CAD 42,84 | -%2,19 | CAD 43,49 | CAD 43,60 | CAD 42,35 | 66,70K |
| 2026-08-06 | CAD 43,80 | +%10,41 | CAD 40,26 | CAD 43,87 | CAD 40,26 | 153,00K |
| 2026-08-05 | CAD 39,67 | +%1,17 | CAD 40,00 | CAD 40,21 | CAD 38,24 | 163,90K |
| 2026-08-04 | CAD 39,21 | -%2,22 | CAD 40,85 | CAD 41,96 | CAD 39,18 | 281,90K |
| 2026-07-31 | CAD 40,10 | +%0,45 | CAD 40,17 | CAD 40,84 | CAD 39,55 | 78,00K |
| 2026-07-30 | CAD 39,92 | -%1,26 | CAD 41,06 | CAD 41,06 | CAD 39,53 | 47,60K |
| 2026-07-29 | CAD 40,43 | -%2,11 | CAD 41,31 | CAD 41,46 | CAD 40,02 | 54,60K |
| 2026-07-28 | CAD 41,30 | -%0,94 | CAD 41,75 | CAD 41,89 | CAD 40,87 | 67,30K |
| 2026-07-27 | CAD 41,69 | -%3,27 | CAD 43,16 | CAD 43,16 | CAD 41,48 | 106,80K |
| 2026-07-24 | CAD 43,10 | -%0,32 | CAD 42,79 | CAD 43,47 | CAD 42,45 | 88,60K |
| 2026-07-23 | CAD 43,24 | +%0,79 | CAD 42,52 | CAD 43,50 | CAD 42,52 | 52,50K |
| 2026-07-22 | CAD 42,90 | -%0,72 | CAD 42,90 | CAD 43,44 | CAD 42,36 | 81,90K |
| 2026-07-21 | CAD 43,21 | +%1,41 | CAD 42,52 | CAD 43,34 | CAD 42,52 | 56,00K |
| 2026-07-20 | CAD 42,61 | -%0,54 | CAD 42,98 | CAD 43,24 | CAD 42,43 | 53,60K |
| 2026-07-17 | CAD 42,84 | +%3,68 | CAD 41,32 | CAD 43,60 | CAD 41,32 | 201,00K |
| 2026-07-16 | CAD 41,32 | +%1,37 | CAD 40,79 | CAD 41,74 | CAD 40,76 | 49,40K |
| 2026-07-15 | CAD 40,76 | +%0,99 | CAD 40,36 | CAD 41,13 | CAD 39,85 | 65,80K |
| 2026-07-14 | CAD 40,36 | +%1,97 | CAD 39,60 | CAD 40,66 | CAD 39,37 | 122,10K |
| 2026-07-13 | CAD 39,58 | +%0,20 | CAD 39,45 | CAD 39,87 | CAD 39,21 | 115,20K |
| 2026-07-10 | CAD 39,50 | -%2,06 | CAD 40,48 | CAD 41,00 | CAD 39,50 | 137,10K |
| 2026-07-09 | CAD 40,33 | -%0,17 | CAD 39,93 | CAD 40,57 | CAD 39,80 | 95,80K |
| 2026-07-08 | CAD 40,40 | +%4,69 | CAD 38,63 | CAD 40,56 | CAD 38,40 | 134,30K |
| 2026-07-07 | CAD 38,59 | +%0,26 | CAD 38,49 | CAD 38,59 | CAD 37,77 | 73,40K |
| 2026-07-06 | CAD 38,49 | +%2,12 | CAD 37,75 | CAD 38,50 | CAD 37,75 | 85,00K |
| 2026-07-03 | CAD 37,69 | +%1,45 | CAD 37,10 | CAD 37,90 | CAD 36,98 | 65,10K |
| 2026-07-02 | CAD 37,15 | -%0,83 | CAD 37,46 | CAD 37,91 | CAD 36,64 | 121,90K |
| 2026-06-30 | CAD 37,46 | +%1,30 | CAD 36,87 | CAD 37,46 | CAD 36,42 | 128,80K |
| 2026-06-29 | CAD 36,98 | +%0,41 | CAD 36,75 | CAD 37,01 | CAD 36,38 | 76,00K |
| 2026-06-26 | CAD 36,83 | -%0,16 | CAD 36,89 | CAD 37,91 | CAD 36,68 | 84,30K |
| 2026-06-25 | CAD 36,89 | -%0,24 | CAD 37,33 | CAD 37,57 | CAD 36,89 | 108,90K |
| 2026-06-24 | CAD 36,98 | -%2,48 | CAD 38,25 | CAD 38,25 | CAD 36,78 | 83,30K |
| 2026-06-23 | CAD 37,92 | -%0,58 | CAD 37,55 | CAD 38,19 | CAD 37,55 | 75,40K |
| 2026-06-22 | CAD 38,14 | -%1,60 | CAD 38,45 | CAD 38,89 | CAD 37,80 | 216,40K |
| 2026-06-19 | CAD 38,76 | -%0,54 | CAD 38,90 | CAD 39,01 | CAD 38,40 | 116,00K |
| 2026-06-18 | CAD 38,97 | -%0,18 | CAD 39,00 | CAD 39,45 | CAD 38,88 | 46,20K |
| 2026-06-17 | CAD 39,04 | -%2,67 | CAD 40,35 | CAD 40,35 | CAD 38,88 | 110,40K |
| 2026-06-16 | CAD 40,11 | -%1,45 | CAD 40,70 | CAD 40,87 | CAD 39,96 | 82,10K |
| 2026-06-15 | CAD 40,70 | +%0,20 | CAD 40,74 | CAD 41,02 | CAD 40,21 | 88,00K |
| 2026-06-12 | CAD 40,62 | -%0,61 | CAD 40,97 | CAD 41,21 | CAD 40,42 | 74,70K |
| 2026-06-11 | CAD 40,87 | +%1,36 | CAD 40,40 | CAD 41,28 | CAD 39,75 | 128,20K |
| 2026-06-10 | CAD 40,32 | -%0,93 | CAD 40,83 | CAD 41,14 | CAD 40,30 | 115,70K |
| 2026-06-09 | CAD 40,70 | -%4,84 | CAD 42,74 | CAD 42,93 | CAD 40,50 | 208,20K |
| 2026-06-08 | CAD 42,77 | +%1,98 | CAD 42,30 | CAD 42,97 | CAD 42,00 | 137,50K |
| 2026-06-05 | CAD 41,94 | -%1,46 | CAD 42,26 | CAD 42,78 | CAD 41,58 | 155,00K |
| 2026-06-04 | CAD 42,56 | +%1,04 | CAD 42,28 | CAD 42,59 | CAD 42,13 | 104,20K |
| 2026-06-03 | CAD 42,12 | +%0,36 | CAD 41,65 | CAD 42,74 | CAD 41,65 | 121,80K |
| 2026-06-02 | CAD 41,97 | -%0,66 | CAD 42,00 | CAD 42,99 | CAD 41,50 | 198,70K |
| 2026-06-01 | CAD 42,25 | %0,00 | CAD 42,23 | CAD 42,74 | CAD 42,05 | 134,30K |
| 2026-05-29 | CAD 42,25 | +%2,03 | CAD 41,39 | CAD 42,28 | CAD 40,56 | 155,80K |
| 2026-05-28 | CAD 41,41 | +%0,71 | CAD 41,00 | CAD 41,62 | CAD 40,80 | 72,50K |
| 2026-05-27 | CAD 41,12 | +%0,07 | CAD 40,74 | CAD 41,30 | CAD 40,74 | 83,30K |
| 2026-05-26 | CAD 41,09 | -%0,84 | CAD 41,13 | CAD 41,48 | CAD 40,15 | 164,40K |