Real Estate

RS
🏛️ Kanada →
10.09
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 18.90 19.00 18.90 19.00 0.0M
2021-12-30 18.51 18.96 18.51 18.96 0.0M
2021-12-29 18.90 18.95 18.72 18.95 0.0M
2021-12-24 18.80 18.93 18.73 18.93 0.0M
2021-12-23 18.63 18.90 18.63 18.90 0.0M
2021-12-22 18.53 18.60 18.53 18.60 0.0M
2021-12-21 18.29 18.48 18.29 18.47 0.0M
2021-12-20 17.98 18.20 17.98 18.15 0.0M
2021-12-17 18.14 18.33 17.97 18.33 0.0M
2021-12-16 17.91 18.20 17.91 18.19 0.0M
2021-12-15 18.28 18.28 17.84 18.07 0.0M
2021-12-14 18.55 18.55 18.11 18.15 0.0M
2021-12-13 18.75 18.75 18.47 18.55 0.0M
2021-12-10 18.75 18.75 18.49 18.53 0.0M
2021-12-09 18.71 18.71 18.49 18.50 0.0M
2021-12-08 18.72 18.72 18.42 18.58 0.0M
2021-12-07 18.96 18.96 18.41 18.58 0.0M
2021-12-06 18.96 18.96 18.66 18.82 0.0M
2021-12-03 18.90 18.98 18.82 18.82 0.0M
2021-12-02 18.89 18.97 18.61 18.96 0.0M
2021-12-01 18.99 18.99 18.68 18.71 0.0M
2021-11-30 19.00 19.00 18.60 18.80 0.0M
2021-11-29 19.00 19.02 18.57 19.01 0.0M
2021-11-26 19.05 19.15 18.88 18.88 0.0M
2021-11-25 19.07 19.12 18.96 19.12 0.0M
2021-11-24 19.00 19.07 18.94 19.07 0.0M
2021-11-23 18.92 18.96 18.85 18.95 0.0M
2021-11-22 19.09 19.09 18.92 18.92 0.0M
2021-11-19 19.04 19.09 19.02 19.05 0.0M
2021-11-18 19.04 19.09 19.04 19.07 0.0M
2021-11-17 19.07 19.10 18.98 19.04 0.0M
2021-11-16 19.02 19.08 18.98 19.08 0.0M
2021-11-15 19.10 19.10 19.03 19.08 0.0M
2021-11-12 19.10 19.12 19.00 19.12 0.0M
2021-11-11 19.07 19.12 19.07 19.10 0.0M
2021-11-10 19.12 19.12 19.07 19.10 0.0M
2021-11-09 19.12 19.12 19.02 19.07 0.0M
2021-11-08 19.07 19.11 19.01 19.11 0.0M
2021-11-05 19.06 19.12 18.88 19.11 0.0M
2021-11-04 18.88 19.03 18.77 19.03 0.0M
2021-11-03 19.08 19.08 18.67 18.86 0.0M
2021-11-02 19.01 19.02 18.91 18.92 0.0M
2021-11-01 19.13 19.13 18.96 18.96 0.0M
2021-10-29 19.18 19.18 19.00 19.03 0.0M
2021-10-28 19.00 19.16 18.98 19.15 0.0M
2021-10-27 19.17 19.18 19.15 19.18 0.0M
2021-10-26 19.15 19.18 19.05 19.17 0.0M
2021-10-25 19.14 19.18 18.96 19.10 0.0M
2021-10-22 19.19 19.19 19.00 19.05 0.0M
2021-10-21 18.99 19.19 18.98 19.07 0.0M
2021-10-20 18.99 18.99 18.76 18.98 0.0M
2021-10-19 18.88 19.00 18.73 19.00 0.0M
2021-10-18 18.93 18.93 18.26 18.82 0.0M
2021-10-15 18.76 18.95 18.76 18.93 0.0M
2021-10-14 18.65 18.87 18.50 18.52 0.0M
2021-10-13 18.57 18.73 18.35 18.64 0.0M
2021-10-12 18.47 18.69 18.38 18.59 0.0M
2021-10-08 18.46 18.46 17.77 18.36 0.0M
2021-10-07 17.65 18.55 17.65 18.08 0.0M
2021-10-06 17.85 17.85 17.45 17.52 0.0M
2021-10-05 17.87 17.87 17.39 17.67 0.1M
2021-10-04 17.46 17.67 17.30 17.64 0.0M
2021-10-01 17.74 17.74 17.25 17.32 0.0M
2021-09-30 17.77 17.90 17.40 17.40 0.0M
2021-09-29 18.09 18.09 17.40 17.77 0.0M
2021-09-28 17.91 18.15 17.47 18.05 0.0M
2021-09-27 18.58 18.58 18.17 18.40 0.0M
2021-09-24 18.44 18.50 18.36 18.41 0.0M
2021-09-23 18.69 18.69 18.44 18.45 0.0M
2021-09-22 18.70 18.70 18.37 18.42 0.0M
2021-09-21 18.60 18.73 18.60 18.73 0.0M
2021-09-20 18.71 18.87 18.25 18.56 0.0M
2021-09-17 18.90 18.90 18.90 18.90 0.0M
2021-09-16 18.90 18.90 18.62 18.71 0.0M
2021-09-15 18.98 18.98 18.65 18.78 0.0M
2021-09-14 18.91 18.91 18.50 18.53 0.0M
2021-09-13 19.08 19.08 18.90 18.91 0.0M
2021-09-10 19.29 19.29 18.86 19.08 0.0M
2021-09-09 19.44 19.44 19.10 19.15 0.0M
2021-09-08 19.25 19.25 19.09 19.24 0.0M
2021-09-07 19.59 19.59 19.28 19.45 0.0M
2021-09-03 19.50 19.68 19.39 19.59 0.0M
2021-09-02 19.50 19.50 19.29 19.50 0.0M
2021-09-01 19.71 19.71 19.26 19.40 0.0M
2021-08-31 19.79 19.79 19.56 19.57 0.0M
2021-08-30 19.89 19.89 19.66 19.77 0.0M
2021-08-27 19.94 19.95 19.90 19.90 0.0M
2021-08-26 19.90 19.94 19.80 19.80 0.0M
2021-08-25 19.90 19.96 19.87 19.90 0.0M
2021-08-24 20.00 20.02 19.80 19.90 0.1M
2021-08-23 21.65 22.78 21.02 22.50 0.0M
2021-08-20 20.14 20.80 19.53 20.80 0.0M
2021-08-19 20.24 20.24 19.70 19.90 0.0M
2021-08-18 18.90 20.39 18.90 19.39 0.0M
2021-08-17 18.72 19.00 18.40 19.00 0.0M
2021-08-16 18.10 18.73 17.97 18.39 0.0M
2021-08-13 18.40 18.40 18.37 18.37 0.0M
2021-08-12 18.21 18.48 17.99 18.48 0.0M
2021-08-11 18.24 18.27 18.20 18.21 0.0M
2021-08-10 18.55 18.55 17.22 18.40 0.0M
2021-08-09 18.83 18.83 18.45 18.77 0.0M
2021-08-06 18.72 18.76 18.70 18.76 0.0M
2021-08-05 18.74 18.74 18.45 18.60 0.0M
2021-08-04 18.42 18.93 18.21 18.73 0.0M
2021-08-03 18.70 18.70 18.15 18.70 0.0M
2021-07-30 18.44 18.86 18.16 18.86 0.0M
2021-07-29 18.38 18.58 18.35 18.35 0.0M
2021-07-28 18.13 18.47 18.13 18.34 0.0M
2021-07-27 19.00 19.00 19.00 19.00 0.0M
2021-07-26 19.07 19.07 18.02 18.39 0.0M
2021-07-23 18.15 18.39 18.10 18.39 0.0M
2021-07-22 18.05 18.15 18.00 18.15 0.0M
2021-07-21 18.01 18.25 18.01 18.01 0.0M
2021-07-20 17.90 18.00 17.50 18.00 0.0M
2021-07-19 18.44 18.44 17.80 17.80 0.0M
2021-07-16 17.76 18.10 17.62 18.10 0.0M
2021-07-15 17.90 18.00 17.65 18.00 0.0M
2021-07-14 17.41 17.80 17.41 17.75 0.0M
2021-07-13 18.00 18.00 17.48 17.48 0.0M
2021-07-12 17.31 17.94 16.99 17.94 0.0M
2021-07-09 17.30 17.30 17.16 17.25 0.0M
2021-07-08 17.17 17.93 17.01 17.30 0.0M
2021-07-07 18.98 18.98 17.80 17.80 0.0M
2021-07-06 18.10 18.30 18.00 18.00 0.0M
2021-07-05 18.00 18.30 17.26 17.90 0.0M
2021-07-02 17.30 17.85 17.30 17.85 0.0M
2021-06-30 17.79 17.79 17.17 17.45 0.0M
2021-06-29 16.98 17.10 16.90 17.10 0.0M
2021-06-28 16.98 17.48 16.85 17.10 0.0M
2021-06-25 16.53 16.95 16.53 16.95 0.0M
2021-06-24 16.79 16.97 16.67 16.75 0.0M
2021-06-23 17.23 17.23 16.50 16.50 0.0M
2021-06-22 17.10 17.18 16.76 17.01 0.0M
2021-06-21 16.90 17.96 16.26 16.88 0.0M
2021-06-18 17.18 17.36 16.25 16.70 0.0M
2021-06-17 16.85 17.10 16.65 17.00 0.0M
2021-06-16 16.74 16.86 16.50 16.65 0.0M
2021-06-15 17.06 17.10 16.40 16.62 0.0M
2021-06-14 16.80 18.35 16.70 17.18 0.0M
2021-06-11 15.75 16.00 15.75 16.00 0.0M
2021-06-10 15.95 15.95 15.66 15.85 0.0M
2021-06-09 15.99 15.99 15.42 15.72 0.0M
2021-06-08 15.66 15.86 15.50 15.60 0.0M
2021-06-07 15.75 16.25 15.41 15.88 0.0M
2021-06-04 15.40 15.74 15.20 15.65 0.0M
2021-06-03 15.16 15.43 15.15 15.40 0.0M
2021-06-02 15.17 15.29 15.09 15.28 0.0M
2021-06-01 15.12 15.22 15.10 15.22 0.0M
2021-05-31 15.22 15.22 14.90 15.00 0.0M
2021-05-28 15.05 15.31 15.00 15.18 0.0M
2021-05-27 15.20 15.39 15.10 15.15 0.0M
2021-05-26 15.27 15.27 15.15 15.15 0.0M
2021-05-25 15.15 15.27 15.15 15.27 0.0M
2021-05-21 15.02 15.15 15.02 15.15 0.0M
2021-05-20 14.91 15.19 14.91 15.10 0.0M
2021-05-19 15.20 15.20 15.16 15.16 0.0M
2021-05-18 14.90 15.20 14.87 15.10 0.0M
2021-05-17 15.00 15.18 14.88 15.18 0.0M
2021-05-14 15.13 15.13 14.80 14.83 0.0M
2021-05-13 15.09 15.09 14.80 14.80 0.0M
2021-05-12 15.18 15.18 14.86 14.99 0.0M
2021-05-11 14.95 14.95 14.71 14.75 0.0M
2021-05-10 15.15 15.42 15.01 15.01 0.0M
2021-05-07 15.13 15.52 15.12 15.12 0.0M
2021-05-06 15.58 15.58 15.15 15.15 0.0M
2021-05-05 15.23 15.48 15.18 15.48 0.0M
2021-05-04 14.90 15.31 14.50 15.10 0.0M
2021-05-03 15.10 15.15 15.00 15.00 0.0M
2021-04-30 15.05 15.10 14.82 15.00 0.0M
2021-04-29 15.59 15.59 14.21 15.00 0.0M
2021-04-28 15.45 15.45 15.15 15.24 0.0M
2021-04-27 15.30 15.57 15.30 15.57 0.0M
2021-04-26 15.52 15.52 15.15 15.17 0.0M
2021-04-23 15.25 15.29 15.25 15.27 0.0M
2021-04-22 15.55 15.55 15.16 15.16 0.0M
2021-04-21 15.11 15.87 15.11 15.40 0.0M
2021-04-20 15.52 16.04 15.52 15.65 0.0M
2021-04-19 15.42 15.66 15.18 15.39 0.0M
2021-04-16 15.90 16.13 15.18 15.33 0.0M
2021-04-15 15.68 16.25 15.48 15.78 0.0M
2021-04-14 15.51 15.51 15.30 15.30 0.0M
2021-04-13 15.30 15.42 15.20 15.30 0.0M
2021-04-12 15.30 15.80 15.10 15.30 0.0M
2021-04-09 15.40 15.60 15.10 15.10 0.0M
2021-04-08 16.98 16.98 15.50 15.60 0.0M
2021-04-07 14.90 16.00 14.89 15.56 0.0M
2021-04-06 15.01 15.15 15.00 15.05 0.0M
2021-04-05 15.10 15.15 15.00 15.15 0.0M
2021-04-01 14.91 15.10 14.77 15.10 0.0M
2021-03-31 14.90 14.98 13.80 14.74 0.0M
2021-03-30 15.00 15.00 14.99 14.99 0.0M
2021-03-29 14.90 15.39 14.60 15.10 0.0M
2021-03-26 14.90 14.92 14.90 14.90 0.0M
2021-03-25 14.75 15.05 14.75 14.90 0.0M
2021-03-24 14.87 14.87 14.78 14.80 0.0M
2021-03-23 15.10 15.10 14.75 14.75 0.0M
2021-03-22 14.63 15.39 14.63 15.08 0.0M
2021-03-19 15.08 15.10 14.56 14.75 0.0M
2021-03-18 15.00 15.20 14.90 14.90 0.0M
2021-03-17 15.20 15.20 14.49 15.00 0.0M
2021-03-16 15.25 15.25 15.20 15.20 0.0M
2021-03-15 14.88 15.73 14.88 15.30 0.0M
2021-03-12 15.00 15.00 14.90 15.00 0.0M
2021-03-11 14.72 15.00 14.72 15.00 0.0M
2021-03-10 14.95 15.25 14.54 14.54 0.0M
2021-03-09 14.38 14.95 14.34 14.95 0.0M
2021-03-08 13.39 14.40 13.13 14.40 0.0M
2021-03-05 13.10 13.10 12.45 12.80 0.0M
2021-03-04 13.20 13.20 12.85 13.20 0.0M
2021-03-03 13.22 13.33 13.20 13.20 0.0M
2021-03-02 13.35 13.35 13.20 13.30 0.0M
2021-03-01 13.35 13.42 13.30 13.30 0.0M
2021-02-26 13.32 13.32 13.20 13.30 0.0M
2021-02-25 13.30 13.36 13.30 13.36 0.0M
2021-02-24 13.60 13.64 13.02 13.28 0.0M
2021-02-23 13.58 13.58 13.50 13.50 0.0M
2021-02-22 13.41 13.68 13.27 13.68 0.0M
2021-02-19 13.55 13.55 13.53 13.53 0.0M
2021-02-18 13.45 13.74 13.33 13.62 0.0M
2021-02-17 13.48 13.66 13.33 13.33 0.0M
2021-02-16 13.66 13.66 13.35 13.35 0.0M
2021-02-12 13.69 13.81 13.26 13.60 0.0M
2021-02-11 13.65 13.71 13.60 13.60 0.0M
2021-02-10 13.65 13.65 13.10 13.65 0.0M
2021-02-09 13.64 13.68 13.25 13.68 0.0M
2021-02-08 13.80 13.91 13.68 13.76 0.0M
2021-02-05 13.55 13.81 13.55 13.77 0.0M
2021-02-04 13.90 14.00 13.75 14.00 0.0M
2021-02-03 13.88 14.00 13.50 13.89 0.0M
2021-02-02 14.00 14.00 14.00 14.00 0.0M
2021-02-01 13.83 13.98 13.65 13.98 0.0M
2021-01-29 13.76 14.00 13.62 14.00 0.0M
2021-01-28 14.18 14.18 13.51 14.00 0.0M
2021-01-27 14.00 14.00 13.58 14.00 0.0M
2021-01-26 14.02 14.02 14.00 14.00 0.0M
2021-01-25 14.10 14.15 14.10 14.12 0.0M
2021-01-22 14.30 14.30 14.30 14.30 0.0M
2021-01-21 14.18 14.18 13.68 14.09 0.0M
2021-01-20 14.10 14.30 13.75 14.19 0.0M
2021-01-19 14.19 14.19 14.15 14.15 0.0M
2021-01-18 14.20 14.20 14.10 14.10 0.0M
2021-01-15 14.10 14.10 14.10 14.10 0.0M
2021-01-14 14.30 14.30 14.20 14.20 0.0M
2021-01-12 14.22 14.33 14.20 14.25 0.0M
2021-01-11 14.30 14.39 14.09 14.34 0.0M
2021-01-08 14.30 14.39 14.27 14.39 0.0M
2021-01-07 14.35 14.40 14.27 14.35 0.0M
2021-01-06 14.45 14.45 14.35 14.44 0.0M
2021-01-05 14.40 14.40 14.40 14.40 0.0M