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 | -1.16 | -2.44364862018 | 47.47 | 48.33 | 45.5 | 26380 | 46.6430092 | CS |
| 4 | -2.3 | -4.73153672084 | 48.61 | 52.11 | 45.5 | 52091 | 48.33276454 | CS |
| 12 | -0.74 | -1.57279489904 | 47.05 | 52.11 | 45.5 | 30150 | 48.5551013 | CS |
| 26 | -10.39 | -18.3245149912 | 56.7 | 57 | 42.88 | 22370 | 48.52432748 | CS |
| 52 | -11.15 | -19.4048033415 | 57.46 | 61.24 | 42.88 | 14955 | 50.58391386 | CS |
| 156 | -10.39 | -18.3245149912 | 56.7 | 72.11 | 42.88 | 15076 | 57.67947809 | CS |
| 260 | 8.01 | 20.9138381201 | 38.3 | 72.11 | 32.14 | 15685 | 56.94673102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732315200 | 48.76 | 0.58 | 1.20 | 48.61 | 49 | 48.37 | 27089 |
| 1732228800 | 48.18 | -0.77 | -1.57 | 48.62 | 48.73 | 48.18 | 23376 |
| 1732142400 | 48.95 | 1.07 | 2.23 | 47.64 | 48.95 | 47.64 | 19200 |
| 1732056000 | 47.88 | -1.08 | -2.21 | 48.5 | 48.5 | 47.65 | 14641 |
| 1731969600 | 48.96 | 0.66 | 1.37 | 47.6 | 49.46 | 47.6 | 18593 |
| 1731710400 | 48.3 | -0.58 | -1.19 | 48.61 | 48.61 | 47.61 | 28241 |
| 1731624000 | 48.88 | 0.43 | 0.89 | 48.55 | 49.78 | 48.31 | 33238 |
| 1731537600 | 48.45 | 0.11 | 0.23 | 48.58 | 48.58 | 48.05 | 45281 |
| 1731451200 | 48.34 | -0.97 | -1.97 | 49.26 | 49.33 | 48.14 | 20979 |
| 1731364800 | 49.31 | 0.13 | 0.26 | 49.24 | 49.31 | 48.25 | 28747 |
| 1731105600 | 49.18 | -0.21 | -0.43 | 48.9 | 49.78 | 48.9 | 7247 |
| 1731019200 | 49.39 | -0.4 | -0.80 | 49.79 | 50.16 | 48.94 | 32516 |
| 1730932800 | 49.79 | -0.1 | -0.20 | 49.53 | 50.29 | 49.21 | 32660 |
| 1730846400 | 49.89 | 1.54 | 3.19 | 48.04 | 49.89 | 48.04 | 13699 |
| 1730760000 | 48.35 | 0.53 | 1.11 | 48.69 | 48.69 | 48.25 | 8721 |
| 1730497200 | 47.82 | -0.21 | -0.44 | 48.31 | 48.61 | 47.82 | 16910 |
| 1730410800 | 48.03 | -0.53 | -1.09 | 48.84 | 48.84 | 48.02 | 19508 |
| 1730324400 | 48.56 | 0.03 | 0.06 | 48.33 | 48.84 | 48.31 | 12995 |
| 1730238000 | 48.53 | -0.38 | -0.78 | 48.9 | 48.9 | 48.4 | 4631 |
| 1730151600 | 48.91 | -0.15 | -0.31 | 49.15 | 49.15 | 48.18 | 12831 |
| 1729892400 | 49.06 | -0.24 | -0.49 | 49.93 | 49.93 | 49.06 | 7440 |
| 1729806000 | 49.3 | -0.51 | -1.02 | 49.71 | 50 | 48.66 | 30714 |
| 1729719600 | 49.81 | 0.06 | 0.12 | 49.55 | 50.3 | 49.41 | 21184 |
| 1729633200 | 49.75 | -0.72 | -1.43 | 50.56 | 51 | 49.55 | 17418 |
| 1729546800 | 50.47 | -0.4 | -0.79 | 50.64 | 50.7 | 50.28 | 7769 |
| 1729287600 | 50.87 | 0.03 | 0.06 | 50.84 | 51.25 | 50.67 | 17961 |
| 1729201200 | 50.84 | 0.29 | 0.57 | 50.54 | 51 | 50.3 | 6005 |
| 1729114800 | 50.55 | -0.07 | -0.14 | 50.54 | 50.81 | 50.39 | 26760 |
| 1729028400 | 50.62 | -0.29 | -0.57 | 49.84 | 50.86 | 49.72 | 27599 |
| 1728682800 | 50.91 | 0.33 | 0.65 | 50.59 | 51.54 | 50.5 | 27010 |
| 1728596400 | 50.58 | 0.33 | 0.66 | 50.24 | 50.63 | 50.19 | 11399 |
| 1728510000 | 50.25 | 1.75 | 3.61 | 49 | 50.63 | 48.98 | 63733 |
| 1728423600 | 48.5 | 2.29 | 4.96 | 46.49 | 49 | 46.45 | 24187 |
| 1728337200 | 46.21 | 0.03 | 0.06 | 46.73 | 46.73 | 45.76 | 15068 |
| 1728078000 | 46.18 | -1.15 | -2.43 | 47.5 | 47.5 | 46.18 | 10207 |
| 1727991600 | 47.33 | 0.73 | 1.57 | 46.605 | 47.33 | 46.51 | 10521 |
| 1727905200 | 46.6 | -0.21 | -0.45 | 46.62 | 47.3 | 46.37 | 11599 |
| 1727818800 | 46.81 | 0.89 | 1.94 | 45.8 | 46.81 | 45.6 | 14826 |
| 1727732400 | 45.92 | 0.27 | 0.59 | 45.8 | 46.51 | 45.8 | 11319 |
| 1727473200 | 45.65 | -1.15 | -2.46 | 47.05 | 47.05 | 45.61 | 13862 |
| 1727386800 | 46.8 | 0.02 | 0.04 | 47.21 | 47.21 | 46.8 | 11632 |
| 1727300400 | 46.78 | -1.01 | -2.11 | 47.42 | 47.5 | 46.7 | 13265 |
| 1727214000 | 47.79 | 0.23 | 0.48 | 47.58 | 48 | 47.48 | 14456 |
| 1727127600 | 47.56 | -0.41 | -0.85 | 48 | 48.15 | 47.2 | 18703 |
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
