Premium
Calian Group Ltd (CGY)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 5.52486187845 | 45.25 | 48.34 | 44.89 | 28350 | 47.14694523 | CS |
| 4 | 3.73 | 8.47342117219 | 44.02 | 48.34 | 40.41 | 27561 | 44.50352434 | CS |
| 12 | -0.75 | -1.54639175258 | 48.5 | 51.2 | 39.41 | 34226 | 43.83477826 | CS |
| 26 | -1.15 | -2.35173824131 | 48.9 | 52.11 | 39.41 | 34176 | 46.40505142 | CS |
| 52 | -7.45 | -13.4963768116 | 55.2 | 58.89 | 39.41 | 24048 | 47.44345136 | CS |
| 156 | -22.09 | -31.6294387171 | 69.84 | 72.11 | 39.41 | 15924 | 53.87696214 | CS |
| 260 | 2.77 | 6.15829257448 | 44.98 | 72.11 | 39.41 | 16448 | 56.67406994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962800 | 47.75 | -0.08 | -0.17 | 47.76 | 48.11 | 47.53 | 29052 |
| 1745876400 | 47.83 | 0.24 | 0.50 | 48.01 | 48.19 | 47.62 | 78889 |
| 1745617200 | 47.59 | 1.88 | 4.11 | 46.08 | 48.34 | 46.08 | 24568 |
| 1745530800 | 45.71 | 0.53 | 1.17 | 45.17 | 45.87 | 44.99 | 21967 |
| 1745444400 | 45.18 | 0.11 | 0.24 | 45.29 | 45.4 | 44.96 | 6373 |
| 1745358000 | 45.07 | -0.06 | -0.13 | 45.25 | 45.5 | 44.89 | 9952 |
| 1745271600 | 45.13 | -0.22 | -0.49 | 45.02 | 45.13 | 44.49 | 10786 |
| 1744926000 | 45.35 | 0.23 | 0.51 | 45.27 | 45.75 | 45.25 | 21717 |
| 1744839600 | 45.12 | -0.01 | -0.02 | 45.15 | 45.41 | 44.83 | 19847 |
| 1744753200 | 45.13 | -0.64 | -1.40 | 46.05 | 46.05 | 45.13 | 4079 |
| 1744666800 | 45.77 | 1.49 | 3.36 | 43.9 | 46.15 | 43.9 | 25618 |
| 1744407600 | 44.28 | 1.42 | 3.31 | 43.65 | 44.72 | 43.41 | 25471 |
| 1744321200 | 42.86 | -1.25 | -2.83 | 43.69 | 44 | 42.83 | 30132 |
| 1744234800 | 44.11 | 2.14 | 5.10 | 42.01 | 44.68 | 41.8 | 43686 |
| 1744148400 | 41.97 | -0.27 | -0.64 | 42 | 44.01 | 41.69 | 48756 |
| 1744062000 | 42.24 | 0.03 | 0.07 | 40.41 | 43.14 | 40.41 | 38396 |
| 1743802800 | 42.21 | -0.2 | -0.47 | 42.01 | 43 | 41.21 | 46809 |
| 1743716400 | 42.41 | -1.59 | -3.61 | 43.14 | 43.14 | 41.89 | 20509 |
| 1743630000 | 44 | -0.42 | -0.95 | 44.14 | 44.48 | 43.38 | 24026 |
| 1743543600 | 44.42 | 0.4 | 0.91 | 44.02 | 44.8 | 43.69 | 22075 |
| 1743457200 | 44.02 | 1.04 | 2.42 | 42.61 | 44.24 | 42.38 | 34691 |
| 1743198000 | 42.98 | -1.02 | -2.32 | 43.75 | 44 | 42.75 | 37341 |
| 1743111600 | 44 | 0.44 | 1.01 | 43.89 | 44.08 | 43.5 | 35146 |
| 1743025200 | 43.56 | -1.29 | -2.88 | 44.84 | 44.99 | 43.56 | 16834 |
| 1742938800 | 44.85 | 0.74 | 1.68 | 44.23 | 45.34 | 44.18 | 69366 |
| 1742852400 | 44.11 | 0.5 | 1.15 | 44.19 | 44.78 | 44 | 31846 |
| 1742593200 | 43.61 | -0.49 | -1.11 | 44.11 | 44.11 | 43.5 | 29876 |
| 1742506800 | 44.1 | 0.1 | 0.23 | 44.09 | 44.6 | 43.99 | 32230 |
| 1742420400 | 44 | 0.74 | 1.71 | 43.6 | 44.57 | 43.31 | 34762 |
| 1742334000 | 43.26 | 0.94 | 2.22 | 42.69 | 43.6 | 42.69 | 38336 |
| 1742247600 | 42.32 | 0.32 | 0.76 | 41.64 | 42.75 | 41.64 | 34711 |
| 1741988400 | 42 | 1.5 | 3.70 | 40.86 | 42.23 | 40.86 | 32624 |
| 1741902000 | 40.5 | 0.37 | 0.92 | 40.13 | 41.32 | 40.13 | 58287 |
| 1741815600 | 40.13 | 0.07 | 0.17 | 40.41 | 40.41 | 39.7 | 22099 |
| 1741729200 | 40.06 | -0.42 | -1.04 | 40.45 | 40.86 | 39.97 | 35533 |
| 1741642800 | 40.48 | -1.24 | -2.97 | 41.54 | 41.54 | 39.83 | 25331 |
| 1741387200 | 41.72 | 1.13 | 2.78 | 40.6 | 41.72 | 40.5 | 37830 |
| 1741300800 | 40.59 | 0.28 | 0.69 | 40.28 | 40.62 | 39.95 | 23192 |
| 1741214400 | 40.31 | 0.62 | 1.56 | 39.41 | 40.31 | 39.41 | 50116 |
| 1741128000 | 39.69 | -1.56 | -3.78 | 40.36 | 40.36 | 39.5 | 42413 |
| 1741041600 | 41.25 | -0.72 | -1.72 | 41.39 | 41.98 | 40.45 | 91387 |
| 1740782400 | 41.97 | -0.17 | -0.40 | 42 | 42.06 | 40.98 | 83934 |
| 1740696000 | 42.14 | -0.72 | -1.68 | 42.78 | 43.23 | 42 | 23274 |
| 1740609600 | 42.86 | -0.36 | -0.83 | 42.95 | 43.4 | 42.52 | 11606 |
| 1740523200 | 43.22 | -0.61 | -1.39 | 44.18 | 44.18 | 42.99 | 27936 |
| 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 |
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
