乔治·韦斯顿有限公司

WN
🏛️ 加拿大 →
84.72
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 84.00 84.72 84.00 84.72 0.0M
2025-09-29 84.03 84.26 84.02 84.11 0.0M
2025-09-26 84.47 84.47 83.53 83.53 0.0M
2025-09-25 84.21 84.28 84.04 84.06 0.0M
2025-09-24 84.23 84.23 84.23 84.23 0.0M
2025-09-23 83.78 84.56 83.78 84.56 0.0M
2025-09-22 84.85 85.15 83.86 83.93 0.0M
2025-09-19 85.31 85.57 84.93 85.44 0.0M
2025-09-18 83.30 84.30 83.30 84.30 0.0M
2025-09-17 83.95 84.04 83.75 83.87 0.0M
2025-09-16 84.50 84.50 83.25 83.67 0.0M
2025-09-15 84.68 85.96 84.40 84.79 0.0M
2025-09-12 86.94 86.96 86.90 86.90 0.0M
2025-09-11 87.93 87.93 87.26 87.26 0.0M
2025-09-10 87.93 88.10 87.68 87.75 0.0M
2025-09-09 88.62 88.86 88.62 88.81 0.0M
2025-09-08 88.56 88.76 88.54 88.76 0.0M
2025-09-05 88.40 88.83 88.35 88.60 0.0M
2025-09-04 88.75 89.20 88.60 88.60 0.1M
2025-09-03 88.42 89.03 88.24 88.24 0.0M
2025-09-02 88.00 88.77 87.72 88.20 0.0M
2025-08-29 87.78 88.57 87.78 88.57 0.0M
2025-08-28 87.21 87.43 86.84 87.38 0.0M
2025-08-27 86.81 87.48 86.81 87.22 0.0M
2025-08-26 87.35 87.59 87.08 87.09 0.0M
2025-08-25 88.40 88.94 88.40 88.51 0.0M
2025-08-22 91.71 91.71 88.24 88.24 0.0M
2025-08-21 92.07 92.24 91.43 92.19 0.0M
2025-08-20 90.91 91.92 90.83 91.52 0.0M
2025-08-19 90.76 91.46 89.97 90.76 0.0M
2025-08-15 88.37 88.37 87.68 87.89 0.0M
2025-08-14 87.64 87.81 87.61 87.61 0.0M
2025-08-13 87.43 87.86 86.21 87.86 0.0M
2025-08-12 88.32 88.47 87.37 88.47 0.0M
2025-08-08 266.59 267.53 266.59 267.53 0.0M
2025-08-07 266.66 266.66 264.99 264.99 0.0M
2025-08-06 266.50 266.50 266.37 266.40 0.0M
2025-08-05 261.73 266.46 261.73 265.60 0.0M
2025-08-01 260.76 260.76 260.76 260.76 0.0M
2025-07-31 264.95 264.95 262.13 262.78 0.0M
2025-07-30 264.07 264.94 264.07 264.94 0.0M
2025-07-29 264.48 268.22 264.48 267.85 0.0M
2025-07-25 264.01 265.07 264.01 264.74 0.0M
2025-07-24 263.20 265.37 263.20 265.37 0.0M
2025-07-23 263.73 263.96 262.91 262.91 0.0M
2025-07-22 265.00 265.00 263.23 263.23 0.0M
2025-07-18 262.76 265.40 262.76 264.69 0.0M
2025-07-17 267.16 267.16 263.51 263.51 0.0M
2025-07-15 267.22 267.22 264.09 264.09 0.0M
2025-07-11 266.76 267.51 266.73 266.73 0.0M
2025-07-10 269.38 269.38 269.38 269.38 0.0M
2025-07-09 269.15 270.99 268.72 270.99 0.0M
2025-07-08 271.85 271.85 269.09 269.09 0.0M
2025-07-07 273.66 274.13 273.26 273.32 0.0M
2025-07-03 270.25 271.25 270.25 271.25 0.0M
2025-07-02 268.07 268.07 264.69 265.86 0.0M
2025-06-30 270.88 272.74 270.41 272.58 0.0M
2025-06-27 268.17 269.49 268.17 269.49 0.0M
2025-06-25 273.74 273.74 269.27 269.27 0.0M
2025-06-24 274.15 275.85 274.15 275.85 0.0M
2025-06-23 270.57 272.96 270.57 272.57 0.0M
2025-06-20 266.59 267.61 266.59 267.61 0.0M
2025-06-19 268.72 268.72 268.72 268.72 0.0M
2025-06-18 266.90 266.90 266.84 266.84 0.0M
2025-06-17 265.92 265.93 265.46 265.93 0.0M
2025-06-16 266.31 266.31 265.81 265.81 0.0M
2025-06-13 267.69 268.23 266.96 268.23 0.0M
2025-06-12 268.65 268.65 268.65 268.65 0.0M
2025-06-11 271.46 271.46 265.02 265.02 0.0M
2025-06-10 269.83 269.83 269.83 269.83 0.0M
2025-06-09 266.02 267.78 266.02 266.81 0.0M
2025-06-06 267.79 267.86 267.79 267.79 0.0M
2025-06-05 271.63 271.69 270.12 271.69 0.0M
2025-06-04 273.77 273.77 270.78 270.78 0.0M
2025-06-03 280.25 280.25 275.61 275.61 0.0M
2025-06-02 277.81 278.32 277.81 278.10 0.0M
2025-05-30 277.42 277.75 277.42 277.75 0.0M
2025-05-29 278.06 278.06 277.27 277.27 0.0M
2025-05-28 278.08 278.66 276.83 276.83 0.0M
2025-05-27 275.05 277.77 275.05 277.00 0.0M
2025-05-26 269.69 271.08 269.69 271.08 0.0M
2025-05-23 268.12 271.15 268.12 271.15 0.0M
2025-05-22 267.89 267.89 266.73 266.73 0.0M
2025-05-21 265.95 266.67 265.87 266.56 0.0M
2025-05-20 266.41 267.38 266.41 267.15 0.0M
2025-05-16 261.05 263.50 260.53 263.50 0.0M
2025-05-15 259.68 259.68 259.16 259.16 0.0M
2025-05-14 256.46 256.48 256.15 256.15 0.0M
2025-05-13 256.03 256.03 256.03 256.03 0.0M
2025-05-12 260.07 260.07 257.08 257.91 0.0M
2025-05-09 262.81 262.81 261.23 262.81 0.0M
2025-05-08 268.46 268.46 262.98 264.19 0.0M
2025-05-07 272.00 272.00 269.60 271.47 0.0M
2025-05-05 266.13 267.54 264.98 267.16 0.0M
2025-05-02 267.01 267.01 265.00 266.05 0.0M
2025-05-01 266.93 266.93 266.93 266.93 0.0M
2025-04-30 262.03 266.54 261.70 266.54 0.0M
2025-04-29 261.39 262.47 261.05 261.68 0.0M
2025-04-28 261.30 261.30 260.87 261.22 0.0M
2025-04-25 260.34 260.34 259.32 259.32 0.0M
2025-04-24 258.06 258.43 256.90 257.10 0.0M
2025-04-23 260.19 260.71 260.19 260.71 0.0M
2025-04-22 259.78 263.26 259.44 263.26 0.0M
2025-04-21 258.09 258.55 258.09 258.55 0.0M
2025-04-17 255.56 256.97 255.39 256.97 0.0M
2025-04-16 253.57 254.61 252.29 254.61 0.0M
2025-04-15 252.76 253.02 249.98 253.02 0.0M
2025-04-14 248.15 252.87 248.15 252.28 0.0M
2025-04-11 243.92 245.77 243.92 245.77 0.0M
2025-04-10 235.63 237.92 234.98 235.72 0.0M
2025-04-09 241.56 241.56 239.99 239.99 0.0M
2025-04-08 242.78 243.12 241.70 241.70 0.0M
2025-04-07 244.00 244.00 239.00 239.00 0.0M
2025-04-04 248.57 248.57 244.85 244.85 0.0M
2025-04-03 251.49 254.45 251.38 251.38 0.0M
2025-04-02 248.42 249.80 248.42 249.76 0.0M
2025-04-01 245.68 248.17 245.68 247.56 0.0M
2025-03-31 243.38 245.62 243.38 245.52 0.0M
2025-03-28 238.79 239.29 238.79 239.27 0.0M
2025-03-27 238.43 238.88 238.43 238.58 0.0M
2025-03-26 238.97 238.97 238.15 238.15 0.0M
2025-03-25 240.08 240.08 240.08 240.08 0.0M
2025-03-24 236.28 237.01 235.91 236.66 0.0M
2025-03-21 232.62 232.62 232.62 232.62 0.0M
2025-03-18 226.23 228.89 225.53 228.89 0.0M
2025-03-17 231.30 231.60 230.78 231.60 0.0M
2025-03-14 231.26 231.26 230.94 230.94 0.0M
2025-03-13 228.38 230.95 228.38 229.77 0.0M
2025-03-12 227.35 231.55 227.35 231.55 0.0M
2025-03-11 235.65 235.82 231.45 231.45 0.0M
2025-03-10 238.58 238.58 237.40 237.40 0.0M
2025-03-07 236.43 238.64 236.32 237.78 0.0M
2025-03-06 237.65 238.45 236.44 238.45 0.0M
2025-03-05 230.52 231.79 230.52 231.79 0.0M
2025-03-04 228.84 228.84 228.84 228.84 0.0M
2025-03-03 233.17 233.17 232.12 232.12 0.0M
2025-02-28 228.47 231.17 228.38 230.95 0.0M
2025-02-27 231.49 231.49 228.72 228.78 0.0M
2025-02-26 228.45 234.12 228.45 234.12 0.0M
2025-02-25 223.62 227.63 223.62 227.48 0.0M
2025-02-24 215.09 221.50 215.09 221.50 0.0M
2025-02-21 216.62 217.96 215.00 217.50 0.0M
2025-02-20 221.70 222.16 219.50 219.50 0.0M
2025-02-19 223.83 223.83 222.26 223.26 0.0M
2025-02-18 219.94 223.07 219.94 223.07 0.0M
2025-02-14 225.05 225.05 221.88 221.88 0.0M
2025-02-13 225.37 225.37 224.72 224.99 0.0M
2025-02-12 222.63 222.63 222.63 222.63 0.0M
2025-02-11 224.51 224.51 222.03 222.35 0.0M
2025-02-10 223.68 225.30 223.68 223.87 0.0M
2025-02-07 223.85 223.85 223.85 223.85 0.0M
2025-02-06 223.21 223.69 223.21 223.69 0.0M
2025-02-05 224.07 225.25 223.71 223.96 0.0M
2025-02-04 224.89 227.92 224.74 227.79 0.0M
2025-02-03 221.28 226.09 221.28 224.49 0.0M
2025-01-31 225.00 225.43 224.49 224.49 0.0M
2025-01-30 224.19 225.28 224.19 225.18 0.0M
2025-01-29 223.30 223.79 222.91 222.91 0.0M
2025-01-28 224.51 224.51 220.87 221.62 0.0M
2025-01-27 224.38 224.38 224.38 224.38 0.0M
2025-01-24 226.80 226.80 224.92 225.32 0.0M
2025-01-23 225.04 227.18 224.07 226.32 0.0M
2025-01-22 219.59 219.59 219.59 219.59 0.0M
2025-01-21 218.19 218.50 217.72 218.50 0.0M
2025-01-20 219.27 219.27 219.27 219.27 0.0M
2025-01-17 216.81 218.33 216.20 218.33 0.0M
2025-01-16 215.20 217.14 215.20 217.13 0.0M
2025-01-15 216.78 216.78 213.82 214.31 0.0M
2025-01-14 217.68 217.68 213.75 213.75 0.0M
2025-01-13 220.86 220.86 218.53 218.53 0.0M
2025-01-10 220.79 220.79 220.79 220.79 0.0M
2025-01-09 223.75 223.75 223.70 223.70 0.0M
2025-01-08 229.77 230.41 225.00 225.31 0.0M
2025-01-07 223.66 223.66 223.66 223.66 0.0M
2025-01-06 226.26 226.26 221.76 221.76 0.0M
2025-01-03 225.33 225.33 225.33 225.33 0.0M
2025-01-02 225.80 225.80 223.97 223.97 0.0M