Premium
Chemtrade Logistics Income Fund (CHE.UN)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 10.36 | 0.52 | 5.28 | 9.89 | 10.41 | 9.89 | 646714 |
| 1740696000 | 9.84 | -0.07 | -0.71 | 9.99 | 10 | 9.83 | 217211 |
| 1740609600 | 9.91 | 0 | 0.00 | 9.9 | 10.04 | 9.8699999 | 344700 |
| 1740523200 | 9.91 | -0.04 | -0.40 | 9.95 | 10 | 9.86 | 203150 |
| 1740436800 | 9.95 | 0.05 | 0.51 | 9.9 | 10.02 | 9.85 | 197952 |
| 1740177600 | 9.9 | -0.11 | -1.10 | 10.04 | 10.1 | 9.88 | 222097 |
| 1740091200 | 10.01 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 277700 |
| 1740004800 | 9.95 | -0.02 | -0.20 | 9.97 | 9.97 | 9.8699999 | 206601 |
| 1739918400 | 9.97 | -0.05 | -0.50 | 10.02 | 10.03 | 9.91 | 212382 |
| 1739572800 | 10.02 | -0.14 | -1.38 | 10.21 | 10.21 | 10 | 224387 |
| 1739486400 | 10.16 | 0.04 | 0.40 | 10.08 | 10.22 | 10.08 | 168381 |
| 1739400000 | 10.12 | -0.02 | -0.20 | 10.2 | 10.2 | 10.06 | 201709 |
| 1739313600 | 10.14 | 0 | 0.00 | 10.14 | 10.2 | 10.12 | 142933 |
| 1739227200 | 10.14 | -0.03 | -0.29 | 10.13 | 10.22 | 10.05 | 211248 |
| 1738968000 | 10.17 | 0.11 | 1.09 | 10.05 | 10.21 | 10.05 | 240254 |
| 1738881600 | 10.06 | -0.14 | -1.37 | 10.19 | 10.21 | 9.94 | 276569 |
| 1738795200 | 10.2 | -0.17 | -1.64 | 10.36 | 10.38 | 10.15 | 207998 |
| 1738708800 | 10.37 | 0.27 | 2.67 | 10.11 | 10.4 | 10.11 | 374338 |
| 1738622400 | 10.1 | -0.22 | -2.13 | 9.3699999 | 10.17 | 9.3699999 | 651591 |
| 1738363200 | 10.32 | -0.18 | -1.71 | 10.46 | 10.46 | 10.22 | 290250 |
| 1738276800 | 10.5 | 0.15 | 1.45 | 10.46 | 10.56 | 10.43 | 235504 |
| 1738190400 | 10.35 | -0.19 | -1.80 | 10.54 | 10.63 | 10.2 | 348561 |
| 1738104000 | 10.54 | -0.13 | -1.22 | 10.6 | 10.65 | 10.49 | 292313 |
| 1738017600 | 10.67 | 0.1 | 0.95 | 10.58 | 10.67 | 10.52 | 225161 |
| 1737758400 | 10.57 | 0.12 | 1.15 | 10.41 | 10.6 | 10.41 | 206079 |
| 1737672000 | 10.45 | 0.04 | 0.38 | 10.45 | 10.52 | 10.41 | 167295 |
| 1737585600 | 10.41 | 0.03 | 0.29 | 10.44 | 10.52 | 10.39 | 235259 |
| 1737499200 | 10.38 | 0.02 | 0.19 | 10.38 | 10.44 | 10.27 | 270027 |
| 1737412800 | 10.36 | -0.02 | -0.19 | 10.3 | 10.4 | 10.3 | 212092 |
| 1737153600 | 10.38 | 0.04 | 0.39 | 10.43 | 10.49 | 10.36 | 279670 |
| 1737067200 | 10.34 | -0.22 | -2.08 | 10.55 | 10.6 | 10.33 | 340669 |
| 1736980800 | 10.56 | 0.11 | 1.05 | 10.48 | 10.62 | 10.43 | 297860 |
| 1736894400 | 10.45 | 0.26 | 2.55 | 10.11 | 10.45 | 10.11 | 472565 |
| 1736808000 | 10.19 | 0.18 | 1.80 | 10 | 10.22 | 9.91 | 410585 |
| 1736548800 | 10.01 | -0.24 | -2.34 | 10.31 | 10.36 | 10 | 690630 |
| 1736462400 | 10.25 | -0.01 | -0.10 | 10.23 | 10.3 | 10.2 | 143799 |
| 1736376000 | 10.26 | -0.35 | -3.30 | 10.56 | 10.56 | 10.23 | 547193 |
| 1736289600 | 10.61 | -0.04 | -0.38 | 10.66 | 10.73 | 10.53 | 728378 |
| 1736203200 | 10.65 | -0.2 | -1.84 | 10.87 | 10.91 | 10.64 | 354294 |
| 1735944000 | 10.85 | 0.03 | 0.28 | 10.85 | 10.9 | 10.79 | 228372 |
| 1735857600 | 10.82 | -0.12 | -1.10 | 11 | 11.06 | 10.81 | 255778 |
| 1735684800 | 10.94 | 0.12 | 1.11 | 10.87 | 10.94 | 10.81 | 193517 |
| 1735598400 | 10.82 | -0.09 | -0.82 | 10.9 | 10.9 | 10.78 | 178051 |
| 1735339200 | 10.91 | 0.07 | 0.65 | 10.83 | 11 | 10.83 | 116322 |
| 1735069200 | 10.84 | -0.02 | -0.18 | 10.85 | 10.89 | 10.75 | 69371 |
| 1734993600 | 10.86 | 0.04 | 0.37 | 10.83 | 10.91 | 10.73 | 103063 |
| 1734734400 | 10.82 | 0.01 | 0.09 | 10.72 | 10.93 | 10.71 | 234726 |
| 1734648000 | 10.81 | -0.09 | -0.83 | 10.9 | 10.94 | 10.78 | 123392 |
| 1734561600 | 10.9 | -0.09 | -0.82 | 10.97 | 11.06 | 10.85 | 304743 |
| 1734475200 | 10.99 | -0.12 | -1.08 | 11.05 | 11.09 | 10.95 | 289365 |
| 1734388800 | 11.11 | 0.12 | 1.09 | 10.98 | 11.25 | 10.98 | 309328 |
| 1734129600 | 10.99 | -0.29 | -2.57 | 11.26 | 11.27 | 10.9 | 575902 |
| 1734043200 | 11.28 | -0.09 | -0.79 | 11.4 | 11.4 | 11.25 | 199782 |
| 1733956800 | 11.37 | -0.02 | -0.18 | 11.34 | 11.45 | 11.3 | 279204 |
| 1733870400 | 11.39 | -0.44 | -3.72 | 11.74 | 11.74 | 11.33 | 435879 |
| 1733784000 | 11.83 | 0 | 0.00 | 11.87 | 11.99 | 11.83 | 212411 |
| 1733524800 | 11.83 | 0.05 | 0.42 | 11.72 | 11.88 | 11.69 | 197439 |
| 1733438400 | 11.78 | -0.26 | -2.16 | 12.05 | 12.05 | 11.78 | 395179 |
| 1733352000 | 12.04 | 0.07 | 0.58 | 12.03 | 12.05 | 11.89 | 477771 |
| 1733265600 | 11.97 | 0.1 | 0.84 | 11.87 | 12.03 | 11.87 | 288915 |
| 1733179200 | 11.87 | 0.05 | 0.42 | 11.77 | 11.96 | 11.75 | 269999 |
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
