Premium
Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR)
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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 9.01 | 0 | 0.00 | 9.05 | 9.05 | 9 | 4400 |
| 1741300800 | 9.01 | -0.01 | -0.11 | 8.99 | 9.02 | 8.99 | 4660 |
| 1741214400 | 9.02 | 0.03 | 0.33 | 9.035 | 9.035 | 9 | 6711 |
| 1741128000 | 8.99 | -0.08 | -0.88 | 9.03 | 9.05 | 8.99 | 19235 |
| 1741041600 | 9.07 | -0.08 | -0.87 | 9.1 | 9.1 | 9.0399999 | 16735 |
| 1740782400 | 9.15 | 0 | 0.00 | 9.135 | 9.15 | 9.11 | 5450 |
| 1740696000 | 9.15 | 0.01 | 0.11 | 9.16 | 9.16 | 9.15 | 14700 |
| 1740609600 | 9.14 | -0.02 | -0.22 | 9.14 | 9.14 | 9.1199999 | 2430 |
| 1740523200 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.16 | 9.1199999 | 24708 |
| 1740436800 | 9.1199999 | 0.03 | 0.33 | 9.11 | 9.1199999 | 9.09 | 4650 |
| 1740177600 | 9.09 | 0.05 | 0.55 | 9.07 | 9.11 | 9.07 | 8552 |
| 1740091200 | 9.0399999 | -0.05 | -0.55 | 9.09 | 9.09 | 9.0399999 | 6151 |
| 1740004800 | 9.09 | 0.02 | 0.22 | 9.05 | 9.1 | 9.05 | 6183 |
| 1739918400 | 9.07 | -0.02 | -0.22 | 9.09 | 9.09 | 9.07 | 1603 |
| 1739572800 | 9.09 | 0.05 | 0.55 | 9.09 | 9.09 | 9.07 | 4800 |
| 1739486400 | 9.0399999 | 0.01 | 0.11 | 9.07 | 9.07 | 9.0399999 | 5101 |
| 1739400000 | 9.03 | 0.01 | 0.11 | 9.015 | 9.03 | 9.01 | 1878 |
| 1739313600 | 9.02 | -0.06 | -0.66 | 9.05 | 9.05 | 9.02 | 3509 |
| 1739227200 | 9.08 | 0.05 | 0.55 | 9.08 | 9.1 | 9.06 | 6857 |
| 1738968000 | 9.03 | -0.02 | -0.22 | 9.03 | 9.05 | 9.01 | 1519 |
| 1738881600 | 9.05 | -0.04 | -0.44 | 9.07 | 9.07 | 9.05 | 200 |
| 1738795200 | 9.09 | 0.17 | 1.91 | 9.06 | 9.09 | 9.06 | 700 |
| 1738708800 | 8.92 | -0.1 | -1.11 | 8.91 | 8.95 | 8.9 | 21372 |
| 1738622400 | 9.02 | -0.03 | -0.33 | 9.0399999 | 9.1 | 9 | 24021 |
| 1738363200 | 9.05 | -0.08 | -0.88 | 9.11 | 9.13 | 9.05 | 3208 |
| 1738276800 | 9.13 | 0.07 | 0.77 | 9.11 | 9.14 | 9.1 | 4016 |
| 1738190400 | 9.06 | 0.01 | 0.11 | 9.1 | 9.1 | 9.05 | 932 |
| 1738104000 | 9.05 | -0.06 | -0.66 | 9.09 | 9.09 | 9.03 | 4827 |
| 1738017600 | 9.11 | 0.06 | 0.66 | 9.1199999 | 9.1199999 | 9.11 | 3752 |
| 1737758400 | 9.05 | -0.02 | -0.22 | 9.07 | 9.07 | 9.05 | 4625 |
| 1737672000 | 9.07 | -0.01 | -0.11 | 9.03 | 9.07 | 9.02 | 1020 |
| 1737585600 | 9.08 | -0.05 | -0.55 | 9.1 | 9.1 | 9.07 | 3819 |
| 1737499200 | 9.13 | 0.05 | 0.55 | 9.1 | 9.14 | 9.1 | 2411 |
| 1737412800 | 9.08 | 0.04 | 0.44 | 9.1 | 9.1 | 9.05 | 2805 |
| 1737153600 | 9.0399999 | -0.02 | -0.22 | 9.0399999 | 9.06 | 9.02 | 7944 |
| 1737067200 | 9.06 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.06 | 24313 |
| 1736980800 | 9.06 | 0.11 | 1.23 | 8.98 | 9.06 | 8.98 | 5586 |
| 1736894400 | 8.95 | 0.09 | 1.02 | 8.94 | 8.95 | 8.92 | 5330 |
| 1736808000 | 8.86 | -0.13 | -1.45 | 8.88 | 8.88 | 8.84 | 3891 |
| 1736548800 | 8.99 | -0.07 | -0.77 | 9 | 9.02 | 8.96 | 13729 |
| 1736462400 | 9.06 | 0.04 | 0.44 | 9.0399999 | 9.06 | 9.0399999 | 2102 |
| 1736376000 | 9.02 | 0.02 | 0.22 | 9.01 | 9.03 | 9.01 | 1825 |
| 1736289600 | 9 | -0.02 | -0.22 | 9.05 | 9.05 | 9 | 3314 |
| 1736203200 | 9.02 | -0.14 | -1.53 | 9.02 | 9.05 | 8.97 | 16309 |
| 1735944000 | 9.16 | -0.01 | -0.11 | 9.24 | 9.24 | 9.15 | 6000 |
| 1735857600 | 9.17 | 0.03 | 0.33 | 9.13 | 9.17 | 9.11 | 2833 |
| 1735684800 | 9.14 | 0.02 | 0.22 | 9.17 | 9.17 | 9.1199999 | 10422 |
| 1735598400 | 9.1199999 | 0.04 | 0.44 | 9.1 | 9.14 | 9.1 | 11041 |
| 1735339200 | 9.08 | -0.04 | -0.44 | 9.11 | 9.11 | 9.07 | 12505 |
| 1735069200 | 9.1199999 | -0.01 | -0.11 | 9.11 | 9.14 | 9.1 | 7658 |
| 1734993600 | 9.13 | -0.01 | -0.11 | 9.15 | 9.15 | 9.11 | 6652 |
| 1734734400 | 9.14 | 0.04 | 0.44 | 9.13 | 9.15 | 9.1199999 | 11948 |
| 1734648000 | 9.1 | -0.06 | -0.66 | 9.09 | 9.1 | 9.06 | 4968 |
| 1734561600 | 9.16 | -0.05 | -0.54 | 9.19 | 9.2 | 9.15 | 2623 |
| 1734475200 | 9.21 | 0.04 | 0.44 | 9.2 | 9.22 | 9.2 | 13714 |
| 1734388800 | 9.17 | 0.01 | 0.11 | 9.18 | 9.18 | 9.17 | 1101 |
| 1734129600 | 9.16 | -0.03 | -0.33 | 9.19 | 9.19 | 9.16 | 30604 |
| 1734043200 | 9.19 | -0.01 | -0.11 | 9.22 | 9.22 | 9.17 | 5360 |
| 1733956800 | 9.2 | -0.01 | -0.11 | 9.21 | 9.21 | 9.19 | 7807 |
| 1733870400 | 9.21 | 0.02 | 0.22 | 9.18 | 9.21 | 9.18 | 5300 |
| 1733784000 | 9.19 | -0.06 | -0.65 | 9.19 | 9.19 | 9.17 | 6640 |
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
