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
2024-12-31 11.20 11.43 11.20 11.34 0.0M
2024-12-30 11.15 11.36 11.02 11.33 0.0M
2024-12-27 11.16 11.27 11.11 11.13 0.0M
2024-12-24 11.11 11.21 11.11 11.20 0.0M
2024-12-23 11.09 11.09 10.95 11.03 0.0M
2024-12-20 10.95 11.06 10.95 11.04 0.0M
2024-12-19 11.05 11.15 10.96 10.99 0.1M
2024-12-18 11.33 11.55 11.06 11.14 0.1M
2024-12-17 11.08 11.33 11.00 11.33 0.0M
2024-12-16 11.20 11.20 10.96 11.08 0.1M
2024-12-13 11.24 11.25 11.10 11.13 0.1M
2024-12-12 11.46 11.48 11.15 11.24 0.1M
2024-12-11 11.51 11.61 11.40 11.43 0.0M
2024-12-10 11.71 11.71 11.40 11.51 0.1M
2024-12-09 11.61 11.83 11.56 11.69 0.0M
2024-12-06 11.55 11.64 11.47 11.59 0.0M
2024-12-05 11.58 11.69 11.39 11.47 0.1M
2024-12-04 11.68 11.72 11.50 11.62 0.0M
2024-12-03 11.95 11.95 11.51 11.68 0.1M
2024-12-02 12.09 12.10 11.73 11.79 0.1M
2024-11-29 12.18 12.18 12.02 12.06 0.0M
2024-11-28 12.27 12.30 12.20 12.27 0.0M
2024-11-27 12.16 12.45 12.05 12.26 0.0M
2024-11-26 12.17 12.18 12.04 12.08 0.0M
2024-11-25 12.10 12.18 12.10 12.13 0.1M
2024-11-22 12.08 12.16 12.00 12.05 0.0M
2024-11-21 12.01 12.10 11.85 11.97 0.0M
2024-11-20 12.02 12.10 11.96 12.01 0.0M
2024-11-19 12.16 12.16 12.00 12.02 0.0M
2024-11-18 12.00 12.14 11.88 12.04 0.1M
2024-11-15 11.91 12.04 11.90 12.00 0.0M
2024-11-14 12.18 12.18 11.90 11.96 0.0M
2024-11-13 11.94 12.18 11.92 12.18 0.0M
2024-11-12 12.02 12.02 11.75 11.91 0.1M
2024-11-11 11.93 12.05 11.90 11.94 0.1M
2024-11-08 11.64 11.92 11.58 11.90 0.1M
2024-11-07 11.65 11.70 11.46 11.57 0.0M
2024-11-06 11.98 11.98 11.30 11.56 0.1M
2024-11-05 11.61 11.66 11.38 11.46 0.1M
2024-11-04 12.03 12.03 11.61 11.64 0.1M
2024-11-01 12.24 12.34 11.87 11.93 0.1M
2024-10-31 12.48 12.48 12.18 12.25 0.0M
2024-10-30 12.58 12.63 12.38 12.50 0.1M
2024-10-29 12.65 12.66 12.56 12.57 0.0M
2024-10-28 12.65 12.67 12.61 12.66 0.0M
2024-10-25 12.66 12.67 12.63 12.65 0.1M
2024-10-24 12.70 12.70 12.60 12.64 0.2M
2024-10-23 13.21 13.29 13.12 13.21 0.0M
2024-10-22 13.21 13.30 13.13 13.21 0.0M
2024-10-21 13.36 13.36 13.14 13.18 0.0M
2024-10-18 13.32 13.38 13.11 13.37 0.0M
2024-10-17 13.02 13.31 13.02 13.15 0.0M
2024-10-16 13.04 13.18 13.00 13.15 0.0M
2024-10-15 12.95 13.14 12.95 12.97 0.0M
2024-10-11 12.71 13.08 12.71 13.08 0.0M
2024-10-10 12.82 12.97 12.80 12.89 0.0M
2024-10-09 12.75 13.03 12.75 13.03 0.0M
2024-10-08 12.65 12.72 12.56 12.71 0.0M
2024-10-07 12.76 12.78 12.50 12.52 0.0M
2024-10-04 12.82 12.92 12.74 12.79 0.0M
2024-10-03 13.17 13.17 12.80 12.95 0.0M
2024-10-02 12.86 13.02 12.86 13.02 0.0M
2024-10-01 13.33 13.33 12.85 12.91 0.0M
2024-09-30 13.34 13.34 13.10 13.15 0.0M
2024-09-27 13.38 13.38 13.20 13.31 0.0M
2024-09-26 13.44 13.45 13.32 13.38 0.0M
2024-09-25 13.45 13.45 13.35 13.41 0.0M
2024-09-24 13.32 13.45 13.28 13.45 0.0M
2024-09-23 13.35 13.35 13.18 13.28 0.0M
2024-09-20 13.20 13.30 13.12 13.21 0.0M
2024-09-19 13.30 13.30 13.23 13.25 0.0M
2024-09-18 13.23 13.46 13.23 13.34 0.0M
2024-09-17 13.19 13.43 13.09 13.42 0.0M
2024-09-16 12.90 13.09 12.81 13.07 0.0M
2024-09-13 12.78 12.89 12.63 12.85 0.0M
2024-09-12 12.74 12.80 12.69 12.80 0.0M
2024-09-11 12.59 12.70 12.58 12.70 0.0M
2024-09-10 12.48 12.59 12.43 12.59 0.0M
2024-09-09 12.42 12.46 12.35 12.44 0.0M
2024-09-06 12.22 12.40 12.22 12.38 0.0M
2024-09-05 12.22 12.46 12.22 12.45 0.0M
2024-09-04 12.20 12.39 12.20 12.39 0.0M
2024-09-03 12.16 12.27 12.16 12.25 0.0M
2024-08-30 12.27 12.31 12.22 12.22 0.0M
2024-08-29 12.34 12.39 12.25 12.38 0.0M
2024-08-28 12.36 12.39 12.30 12.38 0.0M
2024-08-27 12.40 12.45 12.32 12.45 0.0M
2024-08-26 12.33 12.40 12.30 12.37 0.0M
2024-08-23 12.11 12.31 12.11 12.30 0.0M
2024-08-22 12.20 12.24 12.01 12.21 0.0M
2024-08-21 12.23 12.23 12.00 12.17 0.0M
2024-08-20 11.97 12.19 11.97 12.12 0.0M
2024-08-19 12.07 12.24 11.59 12.09 0.0M
2024-08-16 12.06 12.07 11.93 11.99 0.0M
2024-08-15 12.02 12.10 11.85 11.93 0.0M
2024-08-14 11.97 12.02 11.88 12.02 0.0M
2024-08-13 11.96 11.98 11.81 11.95 0.0M
2024-08-12 11.98 11.98 11.81 11.82 0.0M
2024-08-09 11.98 12.00 11.62 11.94 0.0M
2024-08-08 11.69 11.89 11.55 11.85 0.0M
2024-08-07 11.96 11.96 11.68 11.69 0.0M
2024-08-06 11.90 11.93 11.57 11.88 0.0M
2024-08-02 12.00 12.00 11.80 11.96 0.0M
2024-08-01 12.10 12.15 11.88 11.97 0.0M
2024-07-31 12.25 12.30 12.05 12.10 0.0M
2024-07-30 12.45 12.47 11.80 12.22 0.0M
2024-07-29 12.25 12.39 12.05 12.39 0.0M
2024-07-26 12.01 12.19 11.93 12.02 0.0M
2024-07-25 12.06 12.10 11.69 12.05 0.0M
2024-07-24 12.28 12.28 12.00 12.06 0.0M
2024-07-23 12.13 12.28 12.00 12.16 0.0M
2024-07-22 11.99 12.09 11.90 12.07 0.0M
2024-07-19 11.98 12.02 11.85 11.99 0.0M
2024-07-18 11.75 11.99 11.71 11.95 0.0M
2024-07-17 11.68 11.75 11.59 11.71 0.0M
2024-07-16 11.37 11.67 11.30 11.67 0.0M
2024-07-15 11.64 11.69 11.26 11.37 0.1M
2024-07-12 11.69 11.69 11.43 11.62 0.0M
2024-07-11 11.38 11.58 11.22 11.58 0.0M
2024-07-10 11.20 11.26 11.16 11.18 0.0M
2024-07-09 11.15 11.21 11.07 11.17 0.0M
2024-07-08 11.12 11.15 11.04 11.10 0.0M
2024-07-05 11.07 11.13 11.02 11.04 0.0M
2024-07-04 11.06 11.21 11.06 11.07 0.0M
2024-07-03 11.15 11.16 11.05 11.13 0.0M
2024-07-02 11.21 11.29 11.00 11.00 0.0M
2024-06-28 11.41 11.41 11.20 11.30 0.0M
2024-06-27 11.47 11.47 11.17 11.32 0.0M
2024-06-26 11.30 11.45 11.22 11.22 0.0M
2024-06-25 11.44 11.44 11.11 11.29 0.0M
2024-06-24 11.59 11.72 11.13 11.41 0.0M
2024-06-21 11.67 11.67 11.42 11.46 0.0M
2024-06-20 11.55 11.56 11.43 11.50 0.0M
2024-06-19 11.75 11.75 11.40 11.50 0.0M
2024-06-18 11.73 11.86 11.66 11.68 0.0M
2024-06-17 11.88 11.88 11.66 11.75 0.0M
2024-06-14 11.88 11.88 11.75 11.79 0.0M
2024-06-13 11.94 11.96 11.63 11.77 0.0M
2024-06-12 11.96 11.96 11.81 11.86 0.0M
2024-06-11 11.91 12.00 11.85 11.85 0.0M
2024-06-10 12.01 12.09 11.95 11.95 0.0M
2024-06-07 12.05 12.15 11.95 11.95 0.0M
2024-06-06 12.18 12.20 11.90 12.05 0.0M
2024-06-05 12.00 12.12 11.76 12.02 0.0M
2024-06-04 12.02 12.02 11.89 11.95 0.0M
2024-06-03 11.99 12.06 11.86 11.89 0.0M
2024-05-31 12.11 12.15 11.87 12.06 0.0M
2024-05-30 12.05 12.14 12.05 12.05 0.0M
2024-05-29 12.22 12.22 12.01 12.05 0.0M
2024-05-28 12.05 12.24 12.00 12.19 0.0M
2024-05-27 12.24 12.24 12.00 12.01 0.0M
2024-05-24 12.24 12.27 12.06 12.09 0.0M
2024-05-23 12.31 12.35 12.04 12.05 0.0M
2024-05-22 12.04 12.35 12.04 12.18 0.0M
2024-05-21 11.99 12.21 11.96 12.11 0.0M
2024-05-17 11.99 12.26 11.97 11.98 0.0M
2024-05-16 11.98 12.00 11.95 11.96 0.0M
2024-05-15 12.00 12.07 11.96 11.99 0.0M
2024-05-14 12.00 12.00 11.96 11.96 0.0M
2024-05-13 12.00 12.00 11.95 12.00 0.0M
2024-05-10 12.00 12.00 11.89 12.00 0.0M
2024-05-09 11.92 12.00 11.87 12.00 0.0M
2024-05-08 11.89 11.92 11.81 11.90 0.0M
2024-05-07 11.92 11.92 11.80 11.80 0.0M
2024-05-06 11.92 11.92 11.78 11.85 0.0M
2024-05-03 11.91 11.92 11.77 11.92 0.0M
2024-05-02 11.75 11.92 11.71 11.92 0.0M
2024-05-01 11.64 11.70 11.60 11.70 0.0M
2024-04-30 11.78 11.78 11.60 11.66 0.0M
2024-04-29 11.70 11.92 11.58 11.66 0.0M
2024-04-26 11.65 11.75 11.61 11.67 0.0M
2024-04-25 11.67 11.70 11.48 11.65 0.0M
2024-04-24 11.78 11.90 11.57 11.74 0.0M
2024-04-23 11.76 11.95 11.76 11.85 0.0M
2024-04-22 11.81 12.51 11.72 11.76 0.0M
2024-04-19 11.67 11.90 11.60 11.84 0.0M
2024-04-18 11.65 11.69 11.41 11.68 0.0M
2024-04-17 11.69 11.70 11.65 11.69 0.0M
2024-04-16 11.51 11.75 11.40 11.66 0.1M
2024-04-15 12.20 12.29 11.94 12.02 0.0M
2024-04-12 12.22 12.30 12.10 12.20 0.0M
2024-04-11 12.29 12.32 12.06 12.21 0.0M
2024-04-10 12.30 12.32 12.12 12.18 0.0M
2024-04-09 12.20 12.39 12.15 12.34 0.0M
2024-04-08 12.22 12.29 12.05 12.20 0.0M
2024-04-05 12.42 12.42 12.00 12.33 0.1M
2024-04-04 12.59 12.59 12.41 12.43 0.0M
2024-04-03 12.52 12.56 12.41 12.55 0.0M
2024-04-02 12.76 12.76 12.35 12.56 0.0M
2024-04-01 12.82 12.82 12.59 12.70 0.0M
2024-03-28 12.61 12.83 12.61 12.71 0.0M
2024-03-27 12.51 12.63 12.51 12.59 0.0M
2024-03-26 12.67 12.67 12.51 12.62 0.0M
2024-03-25 12.65 12.65 12.57 12.58 0.0M
2024-03-22 12.54 12.66 12.51 12.54 0.0M
2024-03-21 12.54 12.64 12.44 12.60 0.0M
2024-03-20 12.49 12.62 12.45 12.54 0.0M
2024-03-19 12.37 12.69 12.37 12.52 0.0M
2024-03-18 12.48 12.51 12.31 12.40 0.0M
2024-03-15 12.31 12.58 12.31 12.38 0.0M
2024-03-14 12.58 12.58 12.17 12.41 0.0M
2024-03-13 12.52 12.63 12.50 12.50 0.0M
2024-03-12 12.60 12.65 12.40 12.52 0.0M
2024-03-11 12.71 12.71 12.56 12.69 0.0M
2024-03-08 12.75 12.76 12.58 12.62 0.0M
2024-03-07 12.74 12.74 12.56 12.68 0.0M
2024-03-06 12.61 12.70 12.56 12.56 0.0M
2024-03-05 12.56 12.76 12.50 12.59 0.0M
2024-03-04 12.77 12.95 12.65 12.70 0.0M
2024-03-01 12.57 12.75 12.57 12.70 0.0M
2024-02-29 12.70 12.74 12.60 12.68 0.0M
2024-02-28 12.80 12.83 12.66 12.70 0.0M
2024-02-27 12.80 12.96 12.80 12.83 0.0M
2024-02-26 12.86 12.90 12.73 12.80 0.0M
2024-02-23 12.80 12.97 12.80 12.86 0.0M
2024-02-22 12.85 12.90 12.74 12.79 0.0M
2024-02-21 12.83 13.00 12.83 12.85 0.0M
2024-02-20 12.87 12.92 12.85 12.91 0.0M
2024-02-16 12.93 12.98 12.80 12.87 0.0M
2024-02-15 12.66 12.94 12.50 12.94 0.0M
2024-02-14 12.89 12.89 12.62 12.72 0.0M
2024-02-13 12.90 12.95 12.68 12.68 0.0M
2024-02-12 12.91 13.00 12.90 12.96 0.0M
2024-02-09 13.01 13.01 12.89 12.89 0.0M
2024-02-08 12.87 13.03 12.86 12.96 0.0M
2024-02-07 13.09 13.09 12.85 12.97 0.0M
2024-02-06 13.00 13.10 12.97 12.97 0.0M
2024-02-05 13.03 13.13 12.90 13.01 0.0M
2024-02-02 12.91 13.12 12.85 13.02 0.0M
2024-02-01 12.99 13.09 12.92 12.98 0.0M
2024-01-31 13.26 13.26 12.99 12.99 0.0M
2024-01-30 13.18 13.23 13.01 13.01 0.0M
2024-01-29 13.10 13.20 12.90 13.15 0.0M
2024-01-26 13.14 13.15 12.90 13.00 0.0M
2024-01-25 13.04 13.07 12.82 12.90 0.0M
2024-01-24 13.10 13.14 13.01 13.14 0.0M
2024-01-23 13.10 13.10 12.98 13.05 0.0M
2024-01-22 13.13 13.18 12.99 13.00 0.0M
2024-01-19 12.99 13.05 12.92 13.05 0.0M
2024-01-18 12.99 13.00 12.80 13.00 0.0M
2024-01-17 13.03 13.03 12.75 12.89 0.0M
2024-01-16 13.03 13.08 12.84 12.95 0.0M
2024-01-15 12.87 13.00 12.75 12.89 0.0M
2024-01-12 12.97 13.00 12.85 12.96 0.0M
2024-01-11 12.96 13.07 12.95 12.97 0.0M
2024-01-10 12.89 13.08 12.89 12.95 0.0M
2024-01-09 12.95 13.00 12.89 12.89 0.0M
2024-01-08 13.09 13.11 12.89 12.97 0.0M
2024-01-05 12.91 13.10 12.81 12.96 0.0M
2024-01-04 12.90 12.97 12.79 12.91 0.0M
2024-01-03 13.02 13.04 12.76 12.77 0.0M
2024-01-02 12.86 13.05 12.74 13.01 0.0M