Hot Features
프리미엄
Mackenzie US Low Volatility ETF (MULV)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739313600 | 23.39 | -0.01 | -0.04 | 23.39 | 23.39 | 23.39 | 900 |
| 1739227200 | 23.4 | 0.08 | 0.34 | 23.4 | 23.4 | 23.4 | 0 |
| 1738968000 | 23.32 | -0.11 | -0.47 | 23.42 | 23.44 | 23.32 | 7600 |
| 1738881600 | 23.43 | -0.06 | -0.26 | 23.39 | 23.43 | 23.38 | 900 |
| 1738795200 | 23.49 | 0.18 | 0.77 | 23.48 | 23.51 | 23.48 | 2700 |
| 1738708800 | 23.31 | -0.39 | -1.65 | 23.19 | 23.38 | 23.19 | 5142 |
| 1738622400 | 23.7 | 0.1 | 0.42 | 23.91 | 23.91 | 23.64 | 6119 |
| 1738363200 | 23.6 | -0.03 | -0.13 | 23.51 | 23.6 | 23.51 | 4404 |
| 1738276800 | 23.63 | 0.27 | 1.16 | 23.17 | 23.63 | 23.17 | 6459 |
| 1738190400 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 100 |
| 1738104000 | 23.36 | 0.04 | 0.17 | 23.27 | 23.37 | 23.27 | 3853 |
| 1738017600 | 23.32 | 0.23 | 1.00 | 23.32 | 23.32 | 23.32 | 0 |
| 1737758400 | 23.09 | -0.02 | -0.09 | 23.07 | 23.09 | 23.07 | 1500 |
| 1737672000 | 23.11 | 0.05 | 0.22 | 23.03 | 23.11 | 23.03 | 1000 |
| 1737585600 | 23.06 | 0.03 | 0.13 | 23.14 | 23.15 | 23.06 | 2400 |
| 1737499200 | 23.03 | 0.34 | 1.50 | 23.13 | 23.13 | 22.99 | 6196 |
| 1737412800 | 22.69 | -0.36 | -1.56 | 22.82 | 23 | 22.69 | 1959 |
| 1737153600 | 23.05 | 0.17 | 0.74 | 23.05 | 23.05 | 23.03 | 5642 |
| 1737067200 | 22.88 | 0.27 | 1.19 | 22.8 | 22.88 | 22.8 | 980 |
| 1736980800 | 22.61 | 0.09 | 0.40 | 22.63 | 22.65 | 22.61 | 3918 |
| 1736894400 | 22.52 | 0.04 | 0.18 | 22.71 | 22.71 | 22.46 | 6690 |
| 1736808000 | 22.48 | 0.05 | 0.22 | 22.49 | 22.5 | 22.48 | 3081 |
| 1736548800 | 22.43 | -0.27 | -1.19 | 22.43 | 22.43 | 22.43 | 0 |
| 1736462400 | 22.7 | -0.02 | -0.09 | 22.82 | 22.82 | 22.7 | 300 |
| 1736376000 | 22.72 | 0.14 | 0.62 | 22.69 | 22.72 | 22.69 | 500 |
| 1736289600 | 22.58 | -0.01 | -0.04 | 22.7 | 22.71 | 22.55 | 11500 |
| 1736203200 | 22.59 | -0.33 | -1.44 | 22.81 | 22.81 | 22.59 | 1810 |
| 1735944000 | 22.92 | 0.2 | 0.88 | 22.92 | 22.92 | 22.92 | 500 |
| 1735857600 | 22.72 | 0.02 | 0.09 | 22.85 | 22.85 | 22.67 | 7900 |
| 1735684800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1735598400 | 22.7 | -0.29 | -1.26 | 22.7 | 22.71 | 22.7 | 1301 |
| 1735339200 | 22.99 | -0.01 | -0.04 | 22.95 | 22.99 | 22.95 | 800 |
| 1735069200 | 23 | 0.14 | 0.61 | 23.1 | 23.1 | 22.94 | 2102 |
| 1734993600 | 22.86 | -0.01 | -0.04 | 22.82 | 22.86 | 22.82 | 200 |
| 1734734400 | 22.87 | 0.12 | 0.53 | 21.92 | 22.9 | 21.92 | 3527 |
| 1734648000 | 22.75 | -0.09 | -0.39 | 22.75 | 22.8 | 22.75 | 3887 |
| 1734561600 | 22.84 | -0.23 | -1.00 | 22.84 | 22.84 | 22.84 | 0 |
| 1734475200 | 23.07 | 0.02 | 0.09 | 22.96 | 23.1 | 22.96 | 2648 |
| 1734388800 | 23.05 | -0.1 | -0.43 | 23.1 | 23.1 | 23.05 | 1600 |
| 1734129600 | 23.15 | -0.04 | -0.17 | 22.88 | 23.15 | 22.88 | 1152 |
| 1734043200 | 23.19 | 0.06 | 0.26 | 22.89 | 23.19 | 22.89 | 175 |
| 1733956800 | 23.13 | -0.04 | -0.17 | 23.11 | 23.13 | 23.09 | 5200 |
| 1733870400 | 23.17 | -0.11 | -0.47 | 23.04 | 23.17 | 23.04 | 236 |
| 1733784000 | 23.28 | -0.17 | -0.72 | 23.27 | 23.3 | 23.27 | 5373 |
| 1733524800 | 23.45 | 0.11 | 0.47 | 23.42 | 23.48 | 23.42 | 6601 |
| 1733438400 | 23.34 | -0.08 | -0.34 | 23.41 | 23.41 | 23.34 | 2800 |
| 1733352000 | 23.42 | 0.03 | 0.13 | 23.37 | 23.44 | 23.37 | 5575 |
| 1733265600 | 23.39 | 0.01 | 0.04 | 23.11 | 23.4 | 23.11 | 6950 |
| 1733179200 | 23.38 | -0.14 | -0.60 | 23.41 | 23.41 | 23.38 | 2300 |
| 1732920000 | 23.52 | 0.03 | 0.13 | 23.52 | 23.54 | 23.39 | 3629 |
| 1732833600 | 23.49 | 0.05 | 0.21 | 23.32 | 23.51 | 23.32 | 4205 |
| 1732747200 | 23.44 | -0.06 | -0.26 | 23.49 | 23.56 | 23.44 | 1600 |
| 1732660800 | 23.5 | 0.31 | 1.34 | 23.47 | 23.5 | 23.47 | 3566 |
| 1732574400 | 23.19 | 0.07 | 0.30 | 23.15 | 23.19 | 23.15 | 600 |
| 1732315200 | 23.12 | 0.15 | 0.65 | 23.17 | 23.17 | 23.12 | 616 |
| 1732228800 | 22.97 | 0.26 | 1.14 | 22.58 | 22.97 | 22.58 | 4431 |
| 1732142400 | 22.71 | 0.17 | 0.75 | 22.57 | 22.71 | 22.57 | 2200 |
| 1732056000 | 22.54 | -0.13 | -0.57 | 22.49 | 22.6 | 22.49 | 32100 |
| 1731969600 | 22.67 | -0.06 | -0.26 | 22.55 | 22.67 | 22.55 | 200 |
| 1731710400 | 22.73 | -0.18 | -0.79 | 22.73 | 22.73 | 22.73 | 103 |
| 1731624000 | 22.91 | -0.13 | -0.56 | 22.95 | 22.95 | 22.89 | 1200 |
| 1731537600 | 23.04 | 0.07 | 0.30 | 22.85 | 23.06 | 22.85 | 8828 |
| 1731451200 | 22.97 | -0.04 | -0.17 | 23.03 | 23.03 | 22.97 | 4642 |
