Masonite International Corporation Ordinary Shares (Canada)のデータ

Masonite International Corporation Ordinary Shares (Canada)の基本情報

名前 Masonite International Corporation Ordinary Shares (Canada)
ティッカー DOOR
国 Canada
上場年 nan
セクター Basic Industries

Masonite International Corporation Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.27 104.88 109.55 104.88 202600.0 104.88
2021-02-12 109.84 107.15 107.52 109.53 138200.0 109.53
2021-02-11 110.59 107.24 110.59 108.8 164800.0 108.8
2021-02-10 112.59 108.71 112.14 109.78 72000.0 109.78
2021-02-09 113.57 110.58 112.62 111.37 116300.0 111.37
2021-02-08 111.44 107.44 108.65 111.38 96600.0 111.38
2021-02-05 109.19 106.41 108.43 107.74 86200.0 107.74
2021-02-04 107.98 104.1 104.1 107.68 87800.0 107.68
2021-02-03 107.0 103.28 106.21 104.87 97300.0 104.87
2021-02-02 107.95 103.94 107.95 106.68 130500.0 106.68
2021-02-01 104.02 99.05 101.0 103.59 96200.0 103.59
2021-01-29 101.96 98.51 101.87 99.5 201000.0 99.5
2021-01-28 103.01 99.98 101.36 101.61 189900.0 101.61
2021-01-27 102.95 98.17 102.65 99.36 241300.0 99.36
2021-01-26 108.07 104.86 108.07 105.31 207800.0 105.31
2021-01-25 108.43 106.24 107.82 107.06 174300.0 107.06
2021-01-22 108.86 105.99 106.94 108.71 119400.0 108.71
2021-01-21 110.57 106.41 106.41 107.78 237100.0 107.78
2021-01-20 107.49 101.45 101.47 106.41 172900.0 106.41
2021-01-19 101.07 96.5 96.64 100.04 172400.0 100.04
2021-01-15 96.52 92.76 94.47 95.9 148800.0 95.9
2021-01-14 98.88 96.17 97.96 96.58 89900.0 96.58
2021-01-13 98.2 96.47 97.69 97.1 111700.0 97.1
2021-01-12 98.72 96.42 97.5 98.35 162800.0 98.35
2021-01-11 98.14 96.66 97.01 96.96 145400.0 96.96
2021-01-08 102.87 98.15 102.78 98.48 128400.0 98.48
2021-01-07 103.19 100.0 101.14 102.86 104100.0 102.86
2021-01-06 102.38 97.48 97.48 101.32 144300.0 101.32
2021-01-05 97.54 95.24 96.05 96.16 244800.0 96.16
2021-01-04 100.04 94.12 99.74 96.0 139000.0 96.0
2020-12-31 99.26 96.88 98.72 98.34 176700.0 98.34
2020-12-30 100.82 98.02 98.21 98.69 94200.0 98.69
2020-12-29 99.06 95.45 99.06 98.04 117800.0 98.04
2020-12-28 103.0 98.78 102.79 98.91 127200.0 98.91
2020-12-24 102.1 100.26 101.7 101.33 35800.0 101.33
2020-12-23 102.05 99.05 101.96 100.7 66500.0 100.7
2020-12-22 101.95 99.01 100.87 101.0 79700.0 101.0
2020-12-21 100.89 97.45 98.04 100.89 106800.0 100.89
2020-12-18 103.39 99.0 99.18 100.94 305800.0 100.94
2020-12-17 99.48 97.08 97.17 99.06 160000.0 99.06
2020-12-16 97.65 94.62 96.95 96.21 139300.0 96.21
2020-12-15 97.12 94.53 95.69 96.95 162000.0 96.95
2020-12-14 96.54 94.16 96.54 95.01 126700.0 95.01
2020-12-11 97.58 94.94 96.08 95.1 133700.0 95.1
2020-12-10 97.1 93.84 94.46 96.91 191300.0 96.91
2020-12-09 99.95 95.07 95.85 95.89 255500.0 95.89
2020-12-08 96.27 93.22 95.57 94.71 144800.0 94.71
2020-12-07 96.9 92.08 92.83 96.45 153600.0 96.45
2020-12-04 97.77 92.79 96.93 93.19 272500.0 93.19
2020-12-03 97.94 95.19 95.5 96.63 138000.0 96.63
2020-12-02 99.94 93.95 98.96 95.54 314000.0 95.54
2020-12-01 102.74 99.4 102.08 99.77 297500.0 99.77
2020-11-30 101.25 99.45 100.81 100.05 452200.0 100.05
2020-11-27 101.92 100.79 101.34 101.58 73600.0 101.58
2020-11-25 101.98 100.02 101.48 101.44 253700.0 101.44
2020-11-24 101.63 98.2 100.41 101.39 173200.0 101.39
2020-11-23 100.48 97.43 99.82 99.5 169100.0 99.5
2020-11-20 99.18 96.93 98.3 98.33 194100.0 98.33
2020-11-19 99.31 96.74 97.03 98.79 138500.0 98.79
2020-11-18 98.5 95.06 95.99 97.08 212400.0 97.08
2020-11-17 96.03 89.98 90.81 95.85 341900.0 95.85
2020-11-16 92.14 88.18 89.61 92.02 200000.0 92.02
2020-11-13 89.59 87.25 87.3 88.48 199900.0 88.48
2020-11-12 85.7 83.01 84.33 83.84 170800.0 83.84
2020-11-11 85.33 81.84 85.33 84.97 149600.0 84.97
2020-11-10 85.74 78.0 79.51 84.24 358300.0 84.24
2020-11-09 93.18 78.21 90.85 78.41 658700.0 78.41
2020-11-06 91.39 84.44 91.07 85.92 159600.0 85.92
2020-11-05 96.25 90.16 94.46 90.44 218100.0 90.44
2020-11-04 94.85 86.22 86.22 92.5 419100.0 92.5
2020-11-03 94.56 85.93 94.09 87.2 366200.0 87.2
2020-11-02 94.99 88.69 89.42 94.12 218400.0 94.12
2020-10-30 89.72 85.15 87.66 88.0 145500.0 88.0
2020-10-29 90.86 85.92 88.77 87.83 166600.0 87.83
2020-10-28 91.71 88.46 89.51 89.25 151600.0 89.25
2020-10-27 95.11 92.41 93.77 92.76 131200.0 92.76
2020-10-26 97.19 92.13 96.43 93.59 115900.0 93.59
2020-10-23 100.5 97.08 99.98 98.59 55000.0 98.59
2020-10-22 100.32 97.83 100.15 99.61 91800.0 99.61
2020-10-21 103.04 97.55 102.48 99.05 116500.0 99.05
2020-10-20 104.37 101.1 102.05 102.68 105700.0 102.68
2020-10-19 103.87 100.4 103.59 100.85 94800.0 100.85
2020-10-16 105.38 101.94 103.53 103.43 151800.0 103.43
2020-10-15 104.33 101.37 102.18 103.68 85200.0 103.68
2020-10-14 106.24 103.02 104.83 103.71 75600.0 103.71
2020-10-13 105.44 102.51 104.97 104.59 109700.0 104.59
2020-10-12 107.72 104.71 106.91 106.16 115800.0 106.16
2020-10-09 109.59 105.35 108.49 106.15 112900.0 106.15
2020-10-08 107.91 106.33 107.6 107.25 103700.0 107.25
2020-10-07 108.72 104.42 107.51 106.21 152700.0 106.21
2020-10-06 109.84 105.51 108.55 105.77 159700.0 105.77
2020-10-05 108.36 104.32 104.32 108.06 285900.0 108.06
2020-10-02 102.64 98.28 98.31 101.64 160900.0 101.64
2020-10-01 101.04 96.88 99.1 100.78 158600.0 100.78
2020-09-30 99.77 97.69 97.69 98.4 224400.0 98.4
2020-09-29 98.13 95.3 96.27 97.36 321500.0 97.36
2020-09-28 97.07 93.24 93.24 96.07 165700.0 96.07
2020-09-25 92.18 89.72 90.15 92.01 103500.0 92.01
2020-09-24 92.39 88.45 91.06 90.87 152100.0 90.87
2020-09-23 93.17 89.3 90.82 89.69 195200.0 89.69
2020-09-22 91.08 86.52 88.13 90.88 172600.0 90.88
2020-09-21 88.61 84.36 88.18 86.65 170500.0 86.65
2020-09-18 93.28 89.52 93.11 90.92 337000.0 90.92
2020-09-17 94.29 91.44 93.11 92.05 92800.0 92.05
2020-09-16 96.12 94.5 95.44 95.11 126600.0 95.11
2020-09-15 95.78 93.36 93.94 94.36 157700.0 94.36
2020-09-14 93.81 91.49 91.78 93.38 79900.0 93.38
2020-09-11 92.0 89.18 91.93 90.22 91800.0 90.22
2020-09-10 93.97 90.93 91.37 91.09 147600.0 91.09
2020-09-09 93.6 89.75 90.97 93.18 144100.0 93.18
2020-09-08 91.99 89.11 89.87 89.96 183500.0 89.96
2020-09-04 92.69 88.04 92.18 91.94 184900.0 91.94
2020-09-03 93.95 90.39 93.95 90.88 207500.0 90.88
2020-09-02 94.23 90.41 94.19 93.73 133500.0 93.73
2020-09-01 94.69 91.14 91.16 94.43 119400.0 94.43
2020-08-31 92.52 90.32 92.52 91.29 124600.0 91.29
2020-08-28 94.41 92.37 93.45 92.78 102300.0 92.78
2020-08-27 93.8 91.01 93.71 92.71 118900.0 92.71
2020-08-26 93.87 90.51 91.51 92.94 137000.0 92.94
2020-08-25 91.98 89.66 91.97 91.19 80800.0 91.19
2020-08-24 93.31 90.99 93.31 91.37 65100.0 91.37
2020-08-21 91.93 90.08 91.26 91.8 131000.0 91.8
2020-08-20 93.08 90.78 91.82 91.61 104300.0 91.61
2020-08-19 96.45 93.08 96.3 93.13 127400.0 93.13
2020-08-18 97.72 96.0 97.05 96.47 239000.0 96.47
2020-08-17 99.99 93.09 93.23 97.25 339300.0 97.25
2020-08-14 93.13 91.73 91.91 92.69 178500.0 92.69
2020-08-13 94.9 90.94 90.94 92.97 310800.0 92.97
2020-08-12 92.51 89.49 90.57 91.71 154600.0 91.71
2020-08-11 93.13 88.11 91.65 88.73 216700.0 88.73
2020-08-10 92.3 89.21 89.21 90.48 177300.0 90.48
2020-08-07 89.7 87.13 87.13 88.45 139800.0 88.45
2020-08-06 87.97 86.31 87.59 87.28 103500.0 87.28
2020-08-05 89.82 85.78 85.78 87.95 181300.0 87.95
2020-08-04 85.64 79.32 83.59 84.15 281300.0 84.15
2020-08-03 88.15 83.87 86.02 87.15 230700.0 87.15
2020-07-31 87.72 82.67 87.25 84.35 222000.0 84.35
2020-07-30 88.56 87.03 87.63 87.71 165900.0 87.71
2020-07-29 89.46 86.54 86.54 89.44 94500.0 89.44
2020-07-28 88.01 86.08 87.33 86.22 177300.0 86.22
2020-07-27 87.92 83.55 83.77 87.82 226000.0 87.82
2020-07-24 85.33 83.61 84.84 83.86 90600.0 83.86
2020-07-23 86.48 83.81 83.88 85.05 113000.0 85.05
2020-07-22 84.44 82.25 82.25 84.37 146700.0 84.37
2020-07-21 85.45 82.74 85.0 82.83 270500.0 82.83
2020-07-20 84.68 81.91 83.35 84.52 211900.0 84.52
2020-07-17 86.13 83.35 84.3 85.23 151500.0 85.23
2020-07-16 84.36 81.74 82.91 84.03 131600.0 84.03
2020-07-15 83.77 81.22 83.17 83.24 388100.0 83.24
2020-07-14 80.74 76.36 77.39 80.65 216500.0 80.65
2020-07-13 82.58 77.0 82.58 77.2 328500.0 77.2
2020-07-10 82.66 80.43 81.09 82.17 172800.0 82.17
2020-07-09 81.92 79.7 81.84 81.09 207100.0 81.09
2020-07-08 82.17 78.38 78.59 82.08 289500.0 82.08
2020-07-07 80.0 76.87 77.13 79.01 182900.0 79.01
2020-07-06 80.64 78.11 80.54 78.28 224800.0 78.28
2020-07-02 81.16 76.86 79.46 77.54 180600.0 77.54
2020-07-01 79.24 76.99 78.3 77.12 282900.0 77.12
2020-06-30 79.44 75.51 79.44 77.78 428200.0 77.78
2020-06-29 79.51 72.68 73.69 79.44 540200.0 79.44
2020-06-26 74.01 68.1 68.25 71.63 865800.0 71.63
2020-06-25 66.69 63.06 65.37 66.56 124100.0 66.56
2020-06-24 68.04 63.64 68.04 66.23 149900.0 66.23
2020-06-23 70.52 68.38 70.52 69.6 91800.0 69.6
2020-06-22 69.14 66.65 67.74 69.03 92600.0 69.03
2020-06-19 71.25 67.16 70.58 67.95 225500.0 67.95
2020-06-18 71.32 69.14 69.99 69.62 104100.0 69.62
2020-06-17 72.33 69.93 72.28 70.14 115900.0 70.14
2020-06-16 74.78 70.83 74.2 72.24 125200.0 72.24
2020-06-15 70.97 63.63 63.9 70.69 134400.0 70.69
2020-06-12 70.68 62.98 70.26 66.33 202300.0 66.33
2020-06-11 70.52 66.25 67.37 66.59 221400.0 66.59
2020-06-10 74.67 71.8 74.33 72.85 114600.0 72.85
2020-06-09 76.12 72.94 75.58 75.05 158500.0 75.05
2020-06-08 80.36 77.48 77.95 77.73 149100.0 77.73
2020-06-05 77.92 74.26 75.12 76.86 204300.0 76.86
2020-06-04 73.04 69.97 71.8 71.46 136900.0 71.46
2020-06-03 74.2 72.85 73.57 73.11 123600.0 73.11
2020-06-02 71.77 69.55 69.78 71.64 136500.0 71.64
2020-06-01 70.09 66.49 67.0 69.07 186700.0 69.07
2020-05-29 67.74 65.43 67.11 66.38 182900.0 66.38
2020-05-28 73.61 68.14 73.61 68.58 125300.0 68.58
2020-05-27 73.24 70.94 72.26 72.58 226800.0 72.58
2020-05-26 71.28 69.17 69.65 69.99 166000.0 69.99
2020-05-22 68.75 65.79 67.84 66.3 170300.0 66.3
2020-05-21 69.19 65.56 65.56 67.67 136700.0 67.67
2020-05-20 67.33 64.86 65.44 65.79 134900.0 65.79
2020-05-19 65.48 63.3 65.14 63.4 225300.0 63.4
2020-05-18 66.31 60.43 60.43 65.8 201900.0 65.8
2020-05-15 57.96 55.82 56.02 57.0 153400.0 57.0
2020-05-14 56.9 52.26 54.67 56.58 217100.0 56.58
2020-05-13 59.05 55.14 58.59 56.27 165500.0 56.27
2020-05-12 62.5 59.03 62.24 59.14 165600.0 59.14
2020-05-11 63.33 60.04 63.33 62.0 246400.0 62.0
2020-05-08 65.99 64.22 65.03 64.56 188300.0 64.56
2020-05-07 64.86 61.45 62.02 62.42 278000.0 62.42
2020-05-06 65.94 59.69 62.22 59.81 293500.0 59.81
2020-05-05 60.37 57.17 59.11 57.34 202700.0 57.34
2020-05-04 58.75 54.75 55.41 58.65 190200.0 58.65
2020-05-01 58.38 54.43 58.32 56.74 192200.0 56.74
2020-04-30 60.88 58.6 60.88 59.08 257800.0 59.08
2020-04-29 63.06 57.08 57.08 62.5 338700.0 62.5
2020-04-28 56.23 52.37 52.37 54.89 330400.0 54.89
2020-04-27 50.56 46.76 46.76 50.28 200300.0 50.28
2020-04-24 46.4 44.91 45.22 46.3 151000.0 46.3
2020-04-23 46.95 44.9 44.9 45.36 204800.0 45.36
2020-04-22 46.49 44.67 46.49 45.0 100400.0 45.0
2020-04-21 46.91 44.53 45.14 45.19 97100.0 45.19
2020-04-20 47.93 45.37 46.23 47.05 122700.0 47.05
2020-04-17 48.26 46.17 46.17 47.47 192400.0 47.47
2020-04-16 46.6 42.92 46.6 44.15 267500.0 44.15
2020-04-15 51.61 47.5 50.09 47.94 334900.0 47.94
2020-04-14 52.77 50.0 50.46 52.56 226800.0 52.56
2020-04-13 52.67 46.9 52.67 48.82 217300.0 48.82
2020-04-09 53.15 45.81 46.57 52.65 293300.0 52.65
2020-04-08 46.69 44.0 44.86 45.46 156500.0 45.46
2020-04-07 46.04 43.49 43.6 44.64 186000.0 44.64
2020-04-06 41.82 38.06 38.22 41.81 217000.0 41.81
2020-04-03 37.82 34.88 37.0 36.76 417900.0 36.76
2020-04-02 39.36 36.53 37.38 37.38 281600.0 37.38
2020-04-01 45.21 37.37 44.2 38.18 344500.0 38.18
2020-03-31 48.8 46.27 47.15 47.45 264000.0 47.45
2020-03-30 48.38 44.14 44.66 47.77 259500.0 47.77
2020-03-27 51.12 44.76 50.92 45.03 309500.0 45.03
2020-03-26 55.06 50.84 53.17 53.08 193400.0 53.08
2020-03-25 54.85 49.26 51.1 52.74 224900.0 52.74
2020-03-24 51.3 41.95 42.95 50.93 259600.0 50.93
2020-03-23 43.54 39.34 41.89 41.95 180400.0 41.95
2020-03-20 47.02 40.83 42.78 41.77 360900.0 41.77
2020-03-19 43.8 36.69 39.99 42.07 683000.0 42.07
2020-03-18 47.75 36.44 47.6 40.17 615800.0 40.17
2020-03-17 60.77 50.56 54.26 51.18 445400.0 51.18
2020-03-16 57.45 53.08 55.6 53.42 339900.0 53.42
2020-03-13 62.99 59.18 62.32 62.53 361400.0 62.53
2020-03-12 66.02 59.25 65.24 59.29 360600.0 59.29
2020-03-11 73.52 68.95 73.0 69.48 466900.0 69.48
2020-03-10 73.44 68.0 69.57 73.35 437000.0 73.35
2020-03-09 68.57 63.61 67.54 67.32 315500.0 67.32
2020-03-06 72.57 69.75 69.99 72.38 255000.0 72.38
2020-03-05 75.08 71.34 74.71 72.72 214600.0 72.72
2020-03-04 78.09 75.34 77.77 76.66 223900.0 76.66
2020-03-03 79.88 74.87 77.43 76.3 218900.0 76.3
2020-03-02 77.77 73.13 73.88 77.71 315200.0 77.71
2020-02-28 73.64 70.48 72.19 73.5 282300.0 73.5
2020-02-27 76.04 73.21 75.33 74.19 268800.0 74.19
2020-02-26 81.9 76.23 81.9 76.65 212900.0 76.65
2020-02-25 87.25 81.95 86.89 82.09 241200.0 82.09
2020-02-24 87.44 86.01 86.63 87.18 205800.0 87.18
2020-02-21 89.21 87.32 87.39 88.63 267700.0 88.63
2020-02-20 87.02 84.63 84.9 86.9 291400.0 86.9
2020-02-19 86.35 82.89 84.43 85.01 399900.0 85.01
2020-02-18 81.68 79.83 80.18 81.01 235900.0 81.01