Wheaton Precious Metals Corp Common Shares (Canada)のデータ

Wheaton Precious Metals Corp Common Shares (Canada)の基本情報

名前 Wheaton Precious Metals Corp Common Shares (Canada)
ティッカー WPM
国 Canada
上場年 nan
セクター Basic Industries

Wheaton Precious Metals Corp Common Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.57 39.15 40.05 39.17 2825700.0 39.17
2021-02-12 40.7 39.13 39.83 40.21 2118700.0 40.21
2021-02-11 41.19 39.66 41.05 39.87 1986900.0 39.87
2021-02-10 42.12 40.9 41.99 40.97 2185400.0 40.97
2021-02-09 42.0 41.26 41.82 41.46 1788200.0 41.46
2021-02-08 41.82 41.08 41.48 41.63 2318500.0 41.63
2021-02-05 40.69 39.89 40.0 40.64 1697500.0 40.64
2021-02-04 40.52 39.19 39.65 39.72 2812000.0 39.72
2021-02-03 41.76 40.32 41.27 40.7 1879500.0 40.7
2021-02-02 42.2 40.3 42.19 41.12 4009800.0 41.12
2021-02-01 46.61 42.54 46.25 43.28 7986300.0 43.28
2021-01-29 42.25 40.89 41.88 41.07 4785700.0 41.07
2021-01-28 41.36 39.07 39.59 40.26 5486200.0 40.26
2021-01-27 39.33 37.21 39.2 37.3 4407400.0 37.3
2021-01-26 40.75 39.69 40.25 39.7 2277600.0 39.7
2021-01-25 41.12 39.97 40.71 40.31 1567400.0 40.31
2021-01-22 40.88 39.47 39.89 40.42 1708800.0 40.42
2021-01-21 41.51 40.36 41.39 40.87 2453300.0 40.87
2021-01-20 41.55 40.58 40.97 41.31 1773600.0 41.31
2021-01-19 40.5 39.56 40.44 40.28 1932500.0 40.28
2021-01-15 40.98 39.72 40.71 39.89 2730700.0 39.89
2021-01-14 41.79 40.99 41.19 41.12 1968500.0 41.12
2021-01-13 42.71 41.13 42.48 41.16 3355500.0 41.16
2021-01-12 42.92 41.77 42.9 42.62 2500300.0 42.62
2021-01-11 43.24 42.29 42.33 42.73 2507200.0 42.73
2021-01-08 44.47 42.52 44.09 43.4 3486600.0 43.4
2021-01-07 47.12 44.94 47.12 45.4 3672000.0 45.4
2021-01-06 45.5 44.11 45.19 45.4 3336800.0 45.4
2021-01-05 45.83 44.52 45.65 45.31 2623200.0 45.31
2021-01-04 45.59 43.33 43.56 45.26 5067200.0 45.26
2020-12-31 42.99 41.69 42.92 41.74 2023000.0 41.74
2020-12-30 42.98 41.77 41.79 42.93 1329600.0 42.93
2020-12-29 42.47 41.63 42.17 41.68 1375300.0 41.68
2020-12-28 43.34 41.62 43.14 41.71 1293000.0 41.71
2020-12-24 42.57 41.67 42.0 42.42 648200.0 42.42
2020-12-23 42.4 41.59 41.62 42.11 1118200.0 42.11
2020-12-22 42.58 40.76 42.36 41.32 1955400.0 41.32
2020-12-21 42.9 41.75 42.23 42.59 1923200.0 42.59
2020-12-18 43.19 41.97 43.19 41.98 3032600.0 41.98
2020-12-17 43.78 42.65 42.77 43.07 2606600.0 43.07
2020-12-16 42.05 40.77 41.9 41.74 1582200.0 41.74
2020-12-15 41.77 40.89 41.07 41.45 1509200.0 41.45
2020-12-14 41.59 40.13 40.88 40.23 1600300.0 40.23
2020-12-11 41.49 40.62 40.96 41.03 1484500.0 41.03
2020-12-10 41.4 40.45 40.96 40.88 1722800.0 40.88
2020-12-09 41.8 40.29 41.74 40.84 2484800.0 40.84
2020-12-08 42.42 41.92 42.07 42.24 1627100.0 42.24
2020-12-07 42.38 39.91 39.94 41.9 2420400.0 41.9
2020-12-04 41.09 40.05 40.42 40.12 1453300.0 40.12
2020-12-03 41.73 40.21 41.7 40.61 1647100.0 40.61
2020-12-02 41.84 40.53 41.11 41.37 3059400.0 41.37
2020-12-01 41.02 39.41 40.21 40.95 3721200.0 40.95
2020-11-30 39.19 38.2 38.93 39.14 3695700.0 39.14
2020-11-27 39.1 38.12 38.6 39.01 1814200.0 39.01
2020-11-25 39.44 38.11 39.03 38.55 3037600.0 38.55
2020-11-24 39.26 38.15 38.27 38.44 3972500.0 38.44
2020-11-23 41.21 39.38 40.94 39.61 2745800.0 39.49
2020-11-20 41.95 40.87 41.6 41.3 2660500.0 41.17
2020-11-19 41.86 40.69 41.42 40.84 3167200.0 40.72
2020-11-18 44.51 41.81 44.32 41.95 3130000.0 41.82
2020-11-17 44.8 44.17 44.28 44.42 1176400.0 44.29
2020-11-16 45.3 44.36 44.98 44.64 1287500.0 44.5
2020-11-13 45.9 45.29 45.78 45.45 1144400.0 45.31
2020-11-12 45.87 44.91 45.18 45.11 1594900.0 44.97
2020-11-11 44.69 43.42 44.0 44.63 1963900.0 44.49
2020-11-10 47.35 44.04 47.04 44.15 3443500.0 44.02
2020-11-09 48.64 46.32 47.89 46.5 3556300.0 46.36
2020-11-06 50.62 49.46 49.99 50.33 2527400.0 50.18
2020-11-05 49.71 47.79 47.94 49.21 3748400.0 49.06
2020-11-04 47.78 46.0 47.06 46.29 1384700.0 46.15
2020-11-03 47.64 46.58 47.19 47.15 1263800.0 47.01
2020-11-02 46.95 45.9 46.95 46.71 1608200.0 46.57
2020-10-30 46.21 43.83 44.68 46.11 3052500.0 45.97
2020-10-29 44.91 43.91 44.21 44.14 3175500.0 44.01
2020-10-28 46.78 44.16 46.54 44.34 3318800.0 44.21
2020-10-27 48.4 47.71 48.03 47.84 1792600.0 47.7
2020-10-26 49.24 47.85 48.11 47.9 967600.0 47.75
2020-10-23 48.82 47.96 48.62 48.57 914600.0 48.42
2020-10-22 49.02 47.72 48.8 48.7 1324400.0 48.55
2020-10-21 50.25 49.16 49.57 49.49 2680200.0 49.34
2020-10-20 49.25 48.31 48.52 48.81 1211400.0 48.66
2020-10-19 50.35 48.44 50.2 48.5 933100.0 48.35
2020-10-16 50.75 49.81 50.61 49.86 628700.0 49.71
2020-10-15 50.67 49.9 50.09 50.46 670900.0 50.31
2020-10-14 51.43 50.48 51.26 50.83 950400.0 50.68
2020-10-13 50.86 49.42 50.39 50.56 1176100.0 50.41
2020-10-12 51.15 50.2 51.03 50.72 756300.0 50.57
2020-10-09 51.05 49.13 49.16 51.03 2356700.0 50.88
2020-10-08 48.84 47.82 48.14 48.08 1107300.0 47.93
2020-10-07 48.33 47.44 47.8 47.79 1213400.0 47.65
2020-10-06 50.12 47.28 49.83 47.34 1360500.0 47.2
2020-10-05 50.42 49.32 49.34 49.83 976100.0 49.68
2020-10-02 50.31 48.84 50.06 48.97 1139500.0 48.82
2020-10-01 50.83 49.16 49.86 50.18 1726800.0 50.03
2020-09-30 49.38 47.95 48.6 49.07 1212200.0 48.92
2020-09-29 49.77 48.67 49.01 49.05 1504600.0 48.9
2020-09-28 49.13 48.03 49.06 48.29 2426200.0 48.14
2020-09-25 48.61 47.51 48.19 48.34 1562700.0 48.19
2020-09-24 48.96 46.73 47.08 48.71 2488100.0 48.56
2020-09-23 49.22 46.87 49.09 47.23 3099200.0 47.09
2020-09-22 50.29 48.98 49.61 49.99 1856900.0 49.84
2020-09-21 51.14 48.52 50.33 49.48 3279000.0 49.33
2020-09-18 53.38 51.11 52.83 51.19 4100800.0 51.03
2020-09-17 52.96 51.55 52.34 52.58 1696300.0 52.42
2020-09-16 54.72 53.27 54.66 53.38 1606000.0 53.22
2020-09-15 54.83 53.35 54.66 54.01 1300900.0 53.85
2020-09-14 53.91 52.93 53.52 53.8 1947800.0 53.64
2020-09-11 54.36 52.53 53.59 52.85 1563000.0 52.69
2020-09-10 55.63 53.07 55.17 53.32 1971500.0 53.16
2020-09-09 55.07 52.63 52.63 54.81 2435000.0 54.64
2020-09-08 53.0 49.66 50.59 51.84 1844900.0 51.68
2020-09-04 52.83 50.38 52.14 51.64 2302000.0 51.48
2020-09-03 53.4 51.28 52.93 52.65 1452800.0 52.49
2020-09-02 53.7 51.4 52.56 53.51 1368100.0 53.35
2020-09-01 54.6 52.36 54.6 52.98 1233900.0 52.82
2020-08-31 54.47 53.05 53.37 53.37 1531800.0 53.21
2020-08-28 53.15 51.94 52.17 53.04 1512600.0 52.88
2020-08-27 53.9 50.73 53.79 51.41 1556700.0 51.25
2020-08-26 53.1 50.55 50.64 53.05 1930800.0 52.89
2020-08-25 51.4 50.05 51.28 51.37 2246200.0 51.11
2020-08-24 52.7 51.05 52.61 51.16 1215900.0 50.91
2020-08-21 51.94 50.91 51.6 51.86 1044700.0 51.6
2020-08-20 52.62 51.05 51.17 52.48 1134900.0 52.22
2020-08-19 52.99 51.25 52.72 51.52 1897000.0 51.26
2020-08-18 54.45 52.1 54.3 52.84 1879600.0 52.58
2020-08-17 53.04 51.88 52.39 52.92 2160000.0 52.66
2020-08-14 50.98 49.56 50.98 50.55 1552700.0 50.3
2020-08-13 51.78 50.02 50.58 50.82 2796800.0 50.57
2020-08-12 51.05 49.34 50.44 49.35 2633100.0 49.1
2020-08-11 51.44 48.51 49.47 49.21 4497300.0 48.97
2020-08-10 54.78 52.58 53.5 52.75 2125900.0 52.49
2020-08-07 54.93 52.25 54.47 52.88 2416300.0 52.62
2020-08-06 57.32 54.56 57.32 55.4 2220700.0 55.12
2020-08-05 57.89 55.51 57.45 56.21 2751200.0 55.93
2020-08-04 56.23 52.69 53.18 56.13 2770200.0 55.85
2020-08-03 54.3 52.18 53.98 53.01 1993300.0 52.75
2020-07-31 54.36 53.22 53.75 54.33 1951600.0 54.06
2020-07-30 54.34 51.93 53.33 52.8 2905400.0 52.54
2020-07-29 55.91 53.79 55.7 54.85 2728200.0 54.58
2020-07-28 56.71 54.69 55.27 55.56 3061400.0 55.28
2020-07-27 57.23 54.86 55.55 56.21 6674300.0 55.93
2020-07-24 54.01 51.0 51.0 53.62 4246300.0 53.35
2020-07-23 52.35 49.81 52.23 50.99 3498100.0 50.74
2020-07-22 52.64 51.44 51.96 52.24 3163100.0 51.98
2020-07-21 51.86 50.23 50.47 51.2 4084500.0 50.95
2020-07-20 49.71 48.38 48.71 49.45 3286200.0 49.2
2020-07-17 48.24 47.11 47.25 48.17 2246800.0 47.93
2020-07-16 47.48 46.21 47.09 46.82 1905200.0 46.59
2020-07-15 47.69 46.28 46.9 47.25 2406700.0 47.02
2020-07-14 47.14 44.88 45.1 47.09 2544000.0 46.86
2020-07-13 47.53 44.99 47.45 45.22 2199500.0 45.0
2020-07-10 47.1 46.02 46.95 46.64 1943900.0 46.41
2020-07-09 47.61 45.28 47.38 46.72 2754500.0 46.49
2020-07-08 47.11 45.97 46.01 46.92 2921700.0 46.69
2020-07-07 45.65 43.99 44.11 45.13 2015400.0 44.91
2020-07-06 44.38 43.23 44.05 44.36 2281900.0 44.14
2020-07-02 44.62 42.98 43.33 43.29 2903700.0 43.07
2020-07-01 44.04 42.41 44.04 43.72 1441400.0 43.5
2020-06-30 44.15 41.9 42.32 44.05 2308400.0 43.83
2020-06-29 42.7 41.84 42.63 42.4 1265700.0 42.19
2020-06-26 42.36 40.78 41.54 42.22 1699100.0 42.01
2020-06-25 42.21 41.1 41.72 42.21 1813600.0 42.0
2020-06-24 43.2 40.83 42.73 41.54 3209700.0 41.33
2020-06-23 43.5 42.53 43.5 42.79 2241000.0 42.58
2020-06-22 43.45 41.62 42.8 42.46 3435000.0 42.25
2020-06-19 42.05 39.68 39.69 41.92 5795000.0 41.71
2020-06-18 40.07 39.19 39.4 39.23 1971100.0 39.04
2020-06-17 40.11 39.06 39.25 39.5 1638400.0 39.3
2020-06-16 40.2 38.58 39.7 38.8 2306500.0 38.61
2020-06-15 40.21 36.82 37.14 40.03 2642400.0 39.83
2020-06-12 39.62 38.04 38.88 38.12 1871800.0 37.93
2020-06-11 41.16 37.91 40.53 38.32 3079700.0 38.13
2020-06-10 40.34 38.17 39.12 40.31 3219000.0 40.11
2020-06-09 38.85 37.75 38.64 38.18 2071900.0 37.99
2020-06-08 38.34 36.94 37.75 37.91 2754500.0 37.72
2020-06-05 38.19 36.68 37.6 37.75 4895400.0 37.56
2020-06-04 40.36 38.6 39.62 38.97 3293000.0 38.78
2020-06-03 40.64 39.05 40.0 39.26 3981100.0 39.06
2020-06-02 43.96 41.45 43.76 41.69 2567300.0 41.48
2020-06-01 43.77 42.41 43.32 43.75 2145300.0 43.53
2020-05-29 44.8 42.89 44.7 43.0 2567300.0 42.79
2020-05-28 43.99 42.63 43.05 43.2 2393000.0 42.99
2020-05-27 42.28 40.78 41.42 42.21 2963300.0 42.0
2020-05-26 44.4 42.49 44.19 43.06 3888200.0 42.85
2020-05-22 45.87 44.52 45.17 44.8 1772900.0 44.58
2020-05-21 46.0 43.75 45.89 44.61 2510400.0 44.39
2020-05-20 47.15 45.83 47.0 46.2 2119500.0 45.87
2020-05-19 47.05 45.61 45.95 46.7 3111900.0 46.37
2020-05-18 46.55 45.01 46.5 45.24 3239500.0 44.92
2020-05-15 45.7 44.13 44.5 45.64 3653500.0 45.31
2020-05-14 44.41 42.94 42.94 44.0 2718500.0 43.69
2020-05-13 43.77 42.39 43.17 43.3 2185300.0 42.99
2020-05-12 43.7 42.31 42.55 42.34 2331800.0 42.04
2020-05-11 43.25 41.73 43.0 42.63 3181100.0 42.33
2020-05-08 44.08 43.05 43.75 43.38 2639600.0 43.07
2020-05-07 44.1 42.55 43.0 43.73 2832100.0 43.42
2020-05-06 42.63 41.78 42.09 42.02 2600500.0 41.72
2020-05-05 42.79 40.91 41.02 42.57 3593100.0 42.27
2020-05-04 41.92 40.63 41.21 41.47 4825700.0 41.17
2020-05-01 41.26 36.77 37.17 41.1 5024600.0 40.81
2020-04-30 40.39 37.73 39.81 37.76 3588700.0 37.49
2020-04-29 40.51 39.11 39.2 40.38 3073200.0 40.09
2020-04-28 39.8 38.78 39.69 39.67 2567300.0 39.39
2020-04-27 40.15 38.9 39.59 39.72 2952800.0 39.44
2020-04-24 39.97 38.22 39.39 39.62 3371600.0 39.34
2020-04-23 39.39 37.41 37.56 38.79 4348800.0 38.51
2020-04-22 36.96 35.63 35.77 36.85 3911200.0 36.59
2020-04-21 35.56 33.79 33.97 35.01 3574000.0 34.76
2020-04-20 35.43 34.25 34.33 34.98 2574500.0 34.73
2020-04-17 34.55 33.0 33.1 34.33 3695900.0 34.09
2020-04-16 34.29 33.06 33.32 34.07 2250900.0 33.83
2020-04-15 33.67 32.11 32.88 33.23 2461000.0 32.99
2020-04-14 35.39 33.18 34.19 33.76 3869000.0 33.52
2020-04-13 33.98 31.24 31.99 33.92 4056100.0 33.68
2020-04-09 32.21 29.9 30.05 31.98 4052700.0 31.75
2020-04-08 29.73 28.94 29.32 29.39 3676000.0 29.18
2020-04-07 30.43 29.2 29.34 29.45 2497100.0 29.24
2020-04-06 29.68 28.28 28.91 29.34 3208900.0 29.13
2020-04-03 29.4 27.42 28.23 27.82 1974400.0 27.62
2020-04-02 28.97 27.41 27.7 28.43 3051900.0 28.23
2020-04-01 28.34 27.11 27.61 27.43 2685300.0 27.23
2020-03-31 28.62 27.2 27.57 27.53 2977600.0 27.33
2020-03-30 29.16 27.17 28.32 27.9 3834500.0 27.7
2020-03-27 29.82 27.85 29.18 28.14 4008600.0 27.94
2020-03-26 30.29 28.3 29.25 29.6 3017600.0 29.39
2020-03-25 29.84 27.07 27.72 29.05 4563500.0 28.84
2020-03-24 28.45 25.91 27.6 27.9 5334900.0 27.6
2020-03-23 26.49 24.77 25.13 25.4 4431600.0 25.13
2020-03-20 25.89 23.75 24.96 24.14 3651800.0 23.88
2020-03-19 27.18 22.54 25.5 23.74 4359900.0 23.49
2020-03-18 28.16 24.38 25.25 25.67 6061300.0 25.4
2020-03-17 28.98 24.1 24.12 26.72 6880900.0 26.43
2020-03-16 25.62 18.66 18.66 24.5 7923700.0 24.24
2020-03-13 27.17 22.93 26.84 24.11 6703300.0 23.85
2020-03-12 28.52 22.0 22.41 26.52 5719300.0 26.24
2020-03-11 29.75 27.55 28.78 27.72 3547000.0 27.42
2020-03-10 30.2 28.46 28.6 29.47 3900700.0 29.16
2020-03-09 29.88 28.33 28.78 28.44 3940000.0 28.14
2020-03-06 30.78 29.59 30.61 30.52 3930900.0 30.19
2020-03-05 30.92 30.26 30.83 30.67 3108100.0 30.34
2020-03-04 31.0 30.05 30.81 30.62 3132900.0 30.29
2020-03-03 31.25 29.11 29.87 30.51 4655500.0 30.18
2020-03-02 29.36 28.48 29.21 29.32 3625900.0 29.01
2020-02-28 29.78 27.57 29.15 28.5 6333300.0 28.2
2020-02-27 32.99 30.93 32.9 30.96 4409100.0 30.63
2020-02-26 33.16 32.44 32.74 32.57 3844100.0 32.22
2020-02-25 33.61 32.49 32.65 33.15 5394300.0 32.8
2020-02-24 34.0 32.69 34.0 33.3 5078300.0 32.94
2020-02-21 33.17 32.62 33.15 32.91 3144300.0 32.56
2020-02-20 32.56 31.84 32.15 32.42 2894700.0 32.07
2020-02-19 32.2 31.45 31.54 32.18 4125300.0 31.84
2020-02-18 31.6 30.15 30.17 31.4 5548800.0 31.06