Premium
Calian Group Ltd (CGY)
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 | -1.14 | -2.5350233489 | 44.97 | 44.98 | 43.2 | 31804 | 43.97665294 | CS |
| 4 | -7.8 | -15.1074956421 | 51.63 | 51.63 | 43.2 | 33220 | 46.98020498 | CS |
| 12 | -4.51 | -9.32974762102 | 48.34 | 52.02 | 43.2 | 31862 | 48.15363422 | CS |
| 26 | -1.09 | -2.42653606411 | 44.92 | 52.11 | 42.88 | 29240 | 47.96739984 | CS |
| 52 | -14.19 | -24.4570837642 | 58.02 | 60.29 | 42.88 | 19369 | 49.44019586 | CS |
| 156 | -13.3 | -23.2802380536 | 57.13 | 72.11 | 42.88 | 15689 | 56.59215548 | CS |
| 260 | -2.98 | -6.36616107669 | 46.81 | 72.11 | 32.14 | 16235 | 56.74873553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 43.83 | 0.02 | 0.05 | 43.45 | 44.38 | 43.4 | 13334 |
| 1740177600 | 43.81 | -0.47 | -1.06 | 44.17 | 44.5 | 43.57 | 32182 |
| 1740091200 | 44.28 | 0.04 | 0.09 | 44.98 | 44.98 | 44.14 | 23590 |
| 1740004800 | 44.24 | 0.45 | 1.03 | 44 | 44.84 | 43.8 | 25650 |
| 1739918400 | 43.79 | -0.71 | -1.60 | 44.97 | 44.97 | 43.2 | 45794 |
| 1739572800 | 44.5 | -0.47 | -1.05 | 44.54 | 46.55 | 44.27 | 81385 |
| 1739486400 | 44.97 | -4.73 | -9.52 | 48.77 | 51.2 | 44.02 | 92963 |
| 1739400000 | 49.7 | -0.76 | -1.51 | 50 | 50.17 | 49.44 | 19959 |
| 1739313600 | 50.46 | 0.26 | 0.52 | 50.15 | 50.63 | 50 | 17945 |
| 1739227200 | 50.2 | 0.95 | 1.93 | 49.26 | 50.59 | 49.26 | 25682 |
| 1738968000 | 49.25 | 0.64 | 1.32 | 48.61 | 49.6 | 48.4 | 28750 |
| 1738881600 | 48.61 | 0.32 | 0.66 | 48.98 | 50.61 | 47.81 | 25448 |
| 1738795200 | 48.29 | -0.94 | -1.91 | 48.95 | 49.3 | 47.99 | 38389 |
| 1738708800 | 49.23 | 1.08 | 2.24 | 48.5 | 49.64 | 48.33 | 29697 |
| 1738622400 | 48.15 | -1.13 | -2.29 | 47.26 | 48.29 | 45.85 | 47183 |
| 1738363200 | 49.28 | -0.75 | -1.50 | 50.04 | 50.21 | 49.04 | 24290 |
| 1738276800 | 50.03 | 0.5 | 1.01 | 49.85 | 50.3 | 49.56 | 15898 |
| 1738190400 | 49.53 | -1.06 | -2.10 | 50.49 | 50.75 | 49.53 | 18617 |
| 1738104000 | 50.59 | -0.25 | -0.49 | 50.34 | 51 | 50.02 | 20631 |
| 1738017600 | 50.84 | -0.6 | -1.17 | 51.63 | 51.63 | 50.27 | 17124 |
| 1737758400 | 51.44 | -0.45 | -0.87 | 51.5 | 51.67 | 51.23 | 10986 |
| 1737672000 | 51.89 | -0.01 | -0.02 | 51.26 | 52.02 | 51.26 | 19322 |
| 1737585600 | 51.9 | 1.4 | 2.77 | 50.46 | 51.9 | 50.4 | 34668 |
| 1737499200 | 50.5 | 1.5 | 3.06 | 48.75 | 50.5 | 48.75 | 19393 |
| 1737412800 | 49 | -0.25 | -0.51 | 48.78 | 49.3 | 48.78 | 2756 |
| 1737153600 | 49.25 | 0.74 | 1.53 | 48.84 | 49.47 | 48.84 | 13593 |
| 1737067200 | 48.51 | -1.48 | -2.96 | 49.96 | 49.96 | 48.51 | 192067 |
| 1736980800 | 49.99 | 1.4 | 2.88 | 48.58 | 50.12 | 48.58 | 15918 |
| 1736894400 | 48.59 | 0.6 | 1.25 | 47.99 | 48.59 | 47.46 | 132514 |
| 1736808000 | 47.99 | -0.26 | -0.54 | 48.21 | 48.79 | 47.81 | 28307 |
| 1736548800 | 48.25 | -0.45 | -0.92 | 48.72 | 48.9 | 48.25 | 17065 |
| 1736462400 | 48.7 | 0.02 | 0.04 | 48.6 | 49.25 | 48.6 | 7341 |
| 1736376000 | 48.68 | -0.76 | -1.54 | 49.41 | 49.5 | 48.28 | 29326 |
| 1736289600 | 49.44 | 0.31 | 0.63 | 49.215 | 49.61 | 49.06 | 24477 |
| 1736203200 | 49.13 | 0.41 | 0.84 | 48.75 | 49.77 | 48.75 | 27116 |
| 1735944000 | 48.72 | 0.66 | 1.37 | 47.77 | 48.95 | 47.77 | 17724 |
| 1735857600 | 48.06 | -0.29 | -0.60 | 48.18 | 48.65 | 47.83 | 15665 |
| 1735684800 | 48.35 | 0.07 | 0.14 | 47.99 | 48.82 | 47.99 | 18036 |
| 1735598400 | 48.28 | 0.39 | 0.81 | 47.14 | 48.31 | 47.14 | 27847 |
| 1735339200 | 47.89 | -0.59 | -1.22 | 47.71 | 48.42 | 47.71 | 17105 |
| 1735069200 | 48.48 | 1.6 | 3.41 | 46.95 | 48.48 | 46.95 | 21847 |
| 1734993600 | 46.88 | 0.57 | 1.23 | 46.16 | 46.88 | 46.07 | 13142 |
| 1734734400 | 46.31 | 0.79 | 1.74 | 45.64 | 46.69 | 45.64 | 13884 |
| 1734648000 | 45.52 | -1.29 | -2.76 | 46.59 | 47 | 45.5 | 28555 |
| 1734561600 | 46.81 | -0.92 | -1.93 | 47.5 | 48.33 | 46.64 | 39121 |
| 1734475200 | 47.73 | 0.56 | 1.19 | 47.45 | 47.73 | 47.02 | 14739 |
| 1734388800 | 47.17 | 0.53 | 1.14 | 47.16 | 47.5 | 46.8 | 18231 |
| 1734129600 | 46.64 | -0.86 | -1.81 | 47.47 | 47.64 | 46.4 | 31253 |
| 1734043200 | 47.5 | -0.64 | -1.33 | 48.19 | 48.21 | 47.42 | 28010 |
| 1733956800 | 48.14 | -0.1 | -0.21 | 48.03 | 48.58 | 48.03 | 18978 |
| 1733870400 | 48.24 | -0.51 | -1.05 | 48.55 | 48.9 | 48.05 | 29988 |
| 1733784000 | 48.75 | -1.5 | -2.99 | 50.12 | 50.91 | 48.57 | 31949 |
| 1733524800 | 50.25 | 0.12 | 0.24 | 50.12 | 50.36 | 49.9 | 30375 |
| 1733438400 | 50.13 | 0.09 | 0.18 | 50.22 | 50.75 | 50.13 | 13170 |
| 1733352000 | 50.04 | -0.48 | -0.95 | 50.75 | 50.75 | 49.9 | 19112 |
| 1733265600 | 50.52 | 0.03 | 0.06 | 50.29 | 51.39 | 50.18 | 54783 |
| 1733179200 | 50.49 | 1.99 | 4.10 | 48.34 | 51.02 | 48.33 | 74759 |
| 1732920000 | 48.5 | 0.45 | 0.94 | 48.27 | 49.25 | 47.47 | 73237 |
| 1732833600 | 48.05 | 0.49 | 1.03 | 47.76 | 48.79 | 47.75 | 68915 |
| 1732747200 | 47.56 | -0.42 | -0.88 | 48.01 | 48.01 | 46.8 | 43833 |
| 1732660800 | 47.98 | -0.04 | -0.08 | 47.74 | 52.11 | 47.01 | 75304 |
| 1732574400 | 48.02 | -0.74 | -1.52 | 48.84 | 48.99 | 47.96 | 320417 |
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
