Premium
Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR.U)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 9.76 | 0.07 | 0.72 | 9.76 | 9.76 | 9.76 | 3 |
| 1739486400 | 9.69 | -0.03 | -0.31 | 9.72 | 9.72 | 9.69 | 2400 |
| 1739400000 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1739313600 | 9.72 | -0.07 | -0.72 | 9.72 | 9.72 | 9.72 | 0 |
| 1739227200 | 9.7899999 | 0.09 | 0.93 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1738968000 | 9.7 | -0.04 | -0.41 | 9.7 | 9.7 | 9.7 | 0 |
| 1738881600 | 9.74 | -0.05 | -0.51 | 9.74 | 9.74 | 9.74 | 0 |
| 1738795200 | 9.7899999 | 0.22 | 2.30 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1738708800 | 9.57 | -0.24 | -2.45 | 9.6199999 | 9.63 | 9.57 | 8485 |
| 1738622400 | 9.81 | -0.01 | -0.10 | 9.92 | 9.92 | 9.81 | 1200 |
| 1738363200 | 9.82 | -0.11 | -1.11 | 9.88 | 9.92 | 9.81 | 4100 |
| 1738276800 | 9.93 | 0.13 | 1.33 | 9.9149999 | 9.99 | 9.9149999 | 1500 |
| 1738190400 | 9.8 | 0.03 | 0.31 | 9.8 | 9.8 | 9.8 | 0 |
| 1738104000 | 9.77 | -0.08 | -0.81 | 9.83 | 9.83 | 9.77 | 300 |
| 1738017600 | 9.85 | 0.06 | 0.61 | 9.85 | 9.85 | 9.85 | 0 |
| 1737758400 | 9.7899999 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.7899999 | 1400 |
| 1737672000 | 9.78 | -0.01 | -0.10 | 9.78 | 9.78 | 9.78 | 0 |
| 1737585600 | 9.7899999 | -0.06 | -0.61 | 9.81 | 9.81 | 9.7899999 | 100 |
| 1737499200 | 9.85 | 0.13 | 1.34 | 9.8699999 | 9.8699999 | 9.85 | 800 |
| 1737412800 | 9.72 | -0.07 | -0.72 | 9.72 | 9.72 | 9.72 | 2 |
| 1737153600 | 9.7899999 | -0.03 | -0.31 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1737067200 | 9.82 | 0.04 | 0.41 | 9.76 | 9.84 | 9.76 | 1500 |
| 1736980800 | 9.78 | 0.1 | 1.03 | 9.78 | 9.78 | 9.78 | 0 |
| 1736894400 | 9.68 | 0.11 | 1.15 | 9.68 | 9.68 | 9.68 | 0 |
| 1736808000 | 9.57 | -0.11 | -1.14 | 9.57 | 9.57 | 9.57 | 0 |
| 1736548800 | 9.68 | -0.05 | -0.51 | 9.66 | 9.68 | 9.66 | 500 |
| 1736462400 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1736376000 | 9.73 | 0.03 | 0.31 | 9.73 | 9.73 | 9.73 | 0 |
| 1736289600 | 9.7 | 0.01 | 0.10 | 9.74 | 9.74 | 9.7 | 4000 |
| 1736203200 | 9.69 | -0.22 | -2.22 | 9.7 | 9.72 | 9.69 | 4000 |
| 1735944000 | 9.91 | 0.02 | 0.20 | 9.91 | 9.91 | 9.91 | 0 |
| 1735857600 | 9.89 | 0.03 | 0.30 | 9.9 | 9.9 | 9.89 | 402 |
| 1735684800 | 9.86 | 0.01 | 0.10 | 9.9 | 9.9 | 9.86 | 5700 |
| 1735598400 | 9.85 | 0.04 | 0.41 | 9.83 | 9.85 | 9.83 | 800 |
| 1735339200 | 9.81 | 0.01 | 0.10 | 9.81 | 9.81 | 9.81 | 0 |
| 1735080000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1734993600 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8 | 9.8 | 0 |
| 1734734400 | 9.84 | 0.04 | 0.41 | 9.84 | 9.84 | 9.84 | 0 |
| 1734648000 | 9.8 | -0.09 | -0.91 | 9.7899999 | 9.8 | 9.7899999 | 600 |
| 1734561600 | 9.89 | -0.02 | -0.20 | 9.91 | 9.91 | 9.88 | 1900 |
| 1734475200 | 9.91 | 0.07 | 0.71 | 9.9 | 9.91 | 9.9 | 700 |
| 1734388800 | 9.84 | 0.03 | 0.31 | 9.84 | 9.84 | 9.84 | 0 |
| 1734129600 | 9.81 | -0.03 | -0.30 | 9.81 | 9.81 | 9.81 | 0 |
| 1734043200 | 9.84 | 0.01 | 0.10 | 9.84 | 9.84 | 9.84 | 0 |
| 1733956800 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1733870400 | 9.83 | 0.02 | 0.20 | 9.83 | 9.83 | 9.83 | 0 |
| 1733784000 | 9.81 | -0.07 | -0.71 | 9.81 | 9.81 | 9.81 | 0 |
| 1733524800 | 9.88 | 0.11 | 1.13 | 9.86 | 9.88 | 9.86 | 1000 |
| 1733438400 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1733352000 | 9.77 | 0.02 | 0.21 | 9.77 | 9.77 | 9.77 | 0 |
| 1733265600 | 9.75 | 0.01 | 0.10 | 9.75 | 9.75 | 9.75 | 0 |
| 1733179200 | 9.74 | -0.11 | -1.12 | 9.7899999 | 9.7899999 | 9.74 | 500 |
| 1732920000 | 9.85 | 0.03 | 0.31 | 9.83 | 9.85 | 9.83 | 700 |
| 1732833600 | 9.82 | 0.05 | 0.51 | 9.82 | 9.82 | 9.82 | 0 |
| 1732747200 | 9.77 | -0.04 | -0.41 | 9.77 | 9.77 | 9.77 | 0 |
| 1732660800 | 9.81 | 0.03 | 0.31 | 9.8699999 | 9.8699999 | 9.81 | 1000 |
| 1732574400 | 9.78 | 0.07 | 0.72 | 9.8 | 9.8 | 9.78 | 100 |
| 1732315200 | 9.71 | -0.04 | -0.41 | 9.71 | 9.71 | 9.71 | 0 |
| 1732228800 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.75 | 0 |
| 1732142400 | 9.73 | 0.03 | 0.31 | 9.73 | 9.73 | 9.73 | 0 |
| 1732056000 | 9.7 | 0.02 | 0.21 | 9.7 | 9.7 | 9.7 | 0 |
| 1731969600 | 9.68 | -0.1 | -1.02 | 9.72 | 9.73 | 9.68 | 400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
