Hot Features
프리미엄
Canadian Utilities Limited (CU)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.702370500439 | 34.17 | 34.48 | 33.26 | 630014 | 33.90837443 | CS |
| 4 | 0.29 | 0.849941383353 | 34.12 | 35.21 | 33.26 | 466801 | 34.34493089 | CS |
| 12 | -1.76 | -4.86591097595 | 36.17 | 36.98 | 33.19 | 507013 | 35.14506447 | CS |
| 26 | 4.24 | 14.0536957242 | 30.17 | 37.1 | 30.07 | 520716 | 34.50132936 | CS |
| 52 | 2.65 | 8.34382871537 | 31.76 | 37.1 | 29.15 | 503498 | 32.64068216 | CS |
| 156 | -1.19 | -3.34269662921 | 35.6 | 41.94 | 28.13 | 616556 | 35.09246347 | CS |
| 260 | -5.16 | -13.040181956 | 39.57 | 42.97 | 25.27 | 594383 | 34.62105295 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 34.41 | 0.37 | 1.09 | 33.96 | 34.48 | 33.96 | 364683 |
| 1737067200 | 34.04 | 0.55 | 1.64 | 33.43 | 34.07 | 33.259999 | 590939 |
| 1736980800 | 33.49 | -0.15 | -0.45 | 33.84 | 33.99 | 33.45 | 319061 |
| 1736894400 | 33.64 | -0.24 | -0.71 | 33.81 | 34 | 33.59 | 358383 |
| 1736808000 | 33.88 | -0.21 | -0.62 | 33.99 | 34.19 | 33.62 | 904177 |
| 1736548800 | 34.09 | -0.19 | -0.55 | 34.17 | 34.19 | 33.79 | 977509 |
| 1736462400 | 34.28 | -0.24 | -0.70 | 34.44 | 34.47 | 34.19 | 497290 |
| 1736376000 | 34.52 | -0.11 | -0.32 | 34.66 | 34.75 | 34.26 | 384297 |
| 1736289600 | 34.63 | 0.1 | 0.29 | 34.48 | 34.77 | 34.48 | 249592 |
| 1736203200 | 34.53 | -0.32 | -0.92 | 34.87 | 34.9 | 34.42 | 473711 |
| 1735944000 | 34.85 | 0.07 | 0.20 | 34.78 | 35.05 | 34.78 | 447333 |
| 1735857600 | 34.78 | -0.07 | -0.20 | 35.09 | 35.21 | 34.59 | 537210 |
| 1735684800 | 34.85 | 0.01 | 0.03 | 34.88 | 35 | 34.72 | 323166 |
| 1735598400 | 34.84 | -0.04 | -0.11 | 34.76 | 34.95 | 34.6 | 192698 |
| 1735339200 | 34.88 | 0.13 | 0.37 | 34.7 | 35.02 | 34.64 | 501233 |
| 1735069200 | 34.75 | 0.24 | 0.70 | 34.41 | 34.89 | 34.41 | 123279 |
| 1734993600 | 34.51 | 0.04 | 0.12 | 34.4 | 34.6 | 34.02 | 323150 |
| 1734734400 | 34.47 | 0.25 | 0.73 | 34.12 | 34.54 | 33.92 | 732581 |
| 1734648000 | 34.22 | -0.25 | -0.73 | 34.41 | 34.49 | 34.19 | 404593 |
| 1734561600 | 34.47 | -0.68 | -1.93 | 35.05 | 35.15 | 34.45 | 316055 |
| 1734475200 | 35.15 | -0.24 | -0.68 | 35.26 | 35.52 | 34.95 | 296001 |
| 1734388800 | 35.39 | -0.03 | -0.08 | 35.26 | 35.61 | 35.17 | 664598 |
| 1734129600 | 35.42 | 0.04 | 0.11 | 35.3 | 35.49 | 35.2 | 606653 |
| 1734043200 | 35.38 | -0.49 | -1.37 | 35.78 | 35.87 | 35.33 | 580927 |
| 1733956800 | 35.87 | -0.63 | -1.73 | 36.51 | 36.6 | 35.79 | 452125 |
| 1733870400 | 36.5 | 0.41 | 1.14 | 36.05 | 36.59 | 35.85 | 542754 |
| 1733784000 | 36.09 | -0.4 | -1.10 | 36.4 | 36.65 | 35.86 | 860700 |
| 1733524800 | 36.49 | -0.27 | -0.73 | 36.76 | 36.8 | 36.32 | 559239 |
| 1733438400 | 36.76 | 0.12 | 0.33 | 36.51 | 36.98 | 36.51 | 270810 |
| 1733352000 | 36.64 | 0.27 | 0.74 | 36.29 | 36.73 | 36.26 | 525747 |
| 1733265600 | 36.37 | 0.37 | 1.03 | 36 | 36.47 | 35.96 | 494337 |
| 1733179200 | 36 | 0.06 | 0.17 | 35.87 | 36.04 | 35.48 | 851200 |
| 1732920000 | 35.94 | 0.08 | 0.22 | 35.86 | 36.04 | 35.66 | 640643 |
| 1732833600 | 35.86 | -0.04 | -0.11 | 35.86 | 36.07 | 35.73 | 78806 |
| 1732747200 | 35.9 | 0.19 | 0.53 | 35.75 | 36.11 | 35.53 | 501583 |
| 1732660800 | 35.71 | 0.09 | 0.25 | 35.45 | 35.76 | 35.41 | 250380 |
| 1732574400 | 35.62 | -0.48 | -1.33 | 36.19 | 36.21 | 35.56 | 1189595 |
| 1732315200 | 36.1 | 0.16 | 0.45 | 36 | 36.27 | 36 | 296144 |
| 1732228800 | 35.94 | 0.75 | 2.13 | 35.15 | 36.01 | 35.15 | 436318 |
| 1732142400 | 35.19 | -0.27 | -0.76 | 35.45 | 35.51 | 35.16 | 255528 |
| 1732056000 | 35.46 | 0.39 | 1.11 | 35 | 35.53 | 34.74 | 448985 |
| 1731969600 | 35.07 | 0.09 | 0.26 | 34.84 | 35.16 | 34.84 | 448740 |
| 1731710400 | 34.98 | 0.6 | 1.75 | 34.59 | 35 | 34.5 | 625346 |
| 1731624000 | 34.38 | 0.12 | 0.35 | 33.77 | 34.52 | 33.189999 | 743031 |
| 1731537600 | 34.26 | -0.18 | -0.52 | 34.35 | 34.51 | 34.05 | 630350 |
| 1731451200 | 34.44 | -0.18 | -0.52 | 34.59 | 34.98 | 34.27 | 520230 |
| 1731364800 | 34.62 | -0.02 | -0.06 | 34.65 | 34.96 | 34.6 | 514459 |
| 1731105600 | 34.64 | 0.05 | 0.14 | 34.54 | 34.87 | 34.54 | 755732 |
| 1731019200 | 34.59 | -0.29 | -0.83 | 34.62 | 34.72 | 34.18 | 1021561 |
| 1730932800 | 34.88 | -0.8 | -2.24 | 35.47 | 35.8 | 34.77 | 551417 |
| 1730846400 | 35.68 | 0.48 | 1.36 | 35.16 | 35.74 | 35.13 | 337141 |
| 1730760000 | 35.2 | -0.18 | -0.51 | 35.1 | 35.58 | 34.99 | 305440 |
| 1730497200 | 35.38 | -0.27 | -0.76 | 35.65 | 35.65 | 35.2 | 712438 |
| 1730410800 | 35.65 | 0.02 | 0.06 | 35.55 | 35.87 | 35.48 | 656603 |
| 1730324400 | 35.63 | -0.17 | -0.47 | 35.8 | 35.82 | 35.59 | 448723 |
| 1730238000 | 35.8 | -0.27 | -0.75 | 35.95 | 36 | 35.62 | 422786 |
| 1730151600 | 36.07 | 0.11 | 0.31 | 35.92 | 36.21 | 35.85 | 432316 |
| 1729892400 | 35.96 | -0.17 | -0.47 | 36.17 | 36.17 | 35.88 | 314071 |
| 1729806000 | 36.13 | -0.18 | -0.50 | 36.14 | 36.55 | 35.91 | 218274 |
| 1729719600 | 36.31 | -0.18 | -0.49 | 36.43 | 36.55 | 36.26 | 202028 |
| 1729633200 | 36.49 | -0.02 | -0.05 | 36.32 | 36.58 | 36.22 | 254118 |
| 1729546800 | 36.51 | -0.43 | -1.16 | 36.78 | 36.89 | 36.5 | 340570 |
| 1729287600 | 36.94 | -0.03 | -0.08 | 36.89 | 37.1 | 36.79 | 375648 |
