Premium
CCL Industries Inc (CCL.A)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.0979020979 | 71.5 | 71.5 | 69.99 | 140 | 70.71285714 | CS |
| 4 | -2.99 | -4.09645156871 | 72.99 | 75.29 | 69.95 | 103 | 72.29135437 | CS |
| 12 | -7 | -9.09090909091 | 77 | 78.07 | 69.95 | 120 | 74.00295894 | CS |
| 26 | -4.3 | -5.78734858681 | 74.3 | 83.99 | 69.95 | 98 | 77.10762456 | CS |
| 52 | 11.72 | 20.1098146877 | 58.28 | 83.99 | 57.99 | 181 | 72.6104119 | CS |
| 156 | 3.55 | 5.34236267871 | 66.45 | 83.99 | 53.01 | 492 | 64.155241 | CS |
| 260 | 10.41 | 17.469374056 | 59.59 | 83.99 | 35.39 | 428 | 60.9543125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 20 |
| 1739227200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738968000 | 70 | -0.49 | -0.70 | 69.99 | 70 | 69.99 | 300 |
| 1738881600 | 70.49 | -1.01 | -1.41 | 70.49 | 70.49 | 70.49 | 100 |
| 1738795200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1738708800 | 71.5 | 1.55 | 2.22 | 71.5 | 71.5 | 71.5 | 300 |
| 1738622400 | 69.95 | -3.33 | -4.54 | 69.95 | 69.95 | 69.95 | 400 |
| 1738363200 | 73.28 | 0 | 0.00 | 73.28 | 73.28 | 73.28 | 0 |
| 1738276800 | 73.28 | 0 | 0.00 | 73.28 | 73.28 | 73.28 | 1 |
| 1738190400 | 73.28 | 0 | 0.00 | 73.28 | 73.28 | 73.28 | 0 |
| 1738104000 | 73.28 | -2.01 | -2.67 | 73.34 | 73.34 | 73.28 | 200 |
| 1738017600 | 75.29 | 0.8 | 1.07 | 74.04 | 75.29 | 74.04 | 450 |
| 1737758400 | 74.49 | 1.5 | 2.06 | 74.49 | 74.49 | 74.49 | 185 |
| 1737672000 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1737585600 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1737499200 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1737412800 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1737153600 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 124 |
| 1737067200 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1736980800 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1736894400 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1736808000 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 70 |
| 1736548800 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1736462400 | 72.99 | -0.01 | -0.01 | 72.79 | 72.99 | 72.79 | 202 |
| 1736376000 | 73 | 0.01 | 0.01 | 73 | 73 | 73 | 300 |
| 1736289600 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 35 |
| 1736203200 | 72.99 | -1.58 | -2.12 | 72.99 | 72.99 | 72.99 | 323 |
| 1735944000 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 35 |
| 1735857600 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 0 |
| 1735684800 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 0 |
| 1735598400 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 0 |
| 1735339200 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 12 |
| 1735080000 | 74.57 | 0 | 0.00 | 74.57 | 74.57 | 74.57 | 0 |
| 1734993600 | 74.57 | 1.69 | 2.32 | 75.99 | 75.99 | 74.57 | 200 |
| 1734734400 | 72.88 | 0 | 0.00 | 72.88 | 72.88 | 72.88 | 0 |
| 1734648000 | 72.88 | 0 | 0.00 | 72.88 | 72.88 | 72.88 | 0 |
| 1734561600 | 72.88 | -1.41 | -1.90 | 73.8 | 73.8 | 72.88 | 544 |
| 1734475200 | 74.29 | 0.13 | 0.18 | 74.29 | 74.29 | 74.29 | 103 |
| 1734388800 | 74.16 | 0 | 0.00 | 74.16 | 74.16 | 74.16 | 0 |
| 1734129600 | 74.16 | -0.84 | -1.12 | 74.95 | 74.95 | 74.16 | 400 |
| 1734043200 | 75 | -0.3 | -0.40 | 75.5 | 75.5 | 75 | 300 |
| 1733956800 | 75.3 | 0 | 0.00 | 75.3 | 75.3 | 75.3 | 0 |
| 1733870400 | 75.3 | -0.69 | -0.91 | 75.29 | 75.69 | 75.29 | 700 |
| 1733784000 | 75.99 | -2 | -2.56 | 76.49 | 76.49 | 75.99 | 1050 |
| 1733524800 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 80 |
| 1733438400 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1733352000 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1733265600 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1733179200 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732920000 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732833600 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732747200 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732660800 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 8 |
| 1732574400 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732315200 | 77.99 | -0.03 | -0.04 | 78.07 | 78.07 | 77.99 | 200 |
| 1732228800 | 78.02 | 1.02 | 1.32 | 78.02 | 78.02 | 78.02 | 100 |
| 1732142400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1732056000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731969600 | 77 | -0.5 | -0.65 | 77 | 77 | 77 | 100 |
| 1731710400 | 77.5 | -1.05 | -1.34 | 79.99 | 79.99 | 77.5 | 410 |
| 1731624000 | 78.55 | -5.44 | -6.48 | 78.8 | 78.8 | 78.55 | 350 |
| 1731537600 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1731451200 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
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
