Premium
Capital Power Corporation (CPX.PR.E)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 24.84 | 0.26 | 1.06 | 24.68 | 24.85 | 24.68 | 3722 |
| 1740696000 | 24.58 | -0.03 | -0.12 | 24.58 | 24.58 | 24.58 | 100 |
| 1740609600 | 24.61 | -0.09 | -0.36 | 24.67 | 24.67 | 24.6 | 725 |
| 1740523200 | 24.7 | 0.05 | 0.20 | 24.7 | 24.7 | 24.7 | 7375 |
| 1740436800 | 24.65 | -0.05 | -0.20 | 24.65 | 24.7 | 24.65 | 7210 |
| 1740177600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 1261 |
| 1740091200 | 24.7 | 0 | 0.00 | 24.75 | 24.79 | 24.7 | 1600 |
| 1740004800 | 24.7 | 0.02 | 0.08 | 24.79 | 24.79 | 24.7 | 1200 |
| 1739918400 | 24.68 | -0.02 | -0.08 | 24.68 | 24.7 | 24.67 | 800 |
| 1739572800 | 24.7 | 0.03 | 0.12 | 24.67 | 24.7 | 24.67 | 2546 |
| 1739486400 | 24.67 | 0.01 | 0.04 | 24.7 | 24.7 | 24.67 | 4400 |
| 1739400000 | 24.66 | 0.05 | 0.20 | 24.62 | 24.69 | 24.62 | 3916 |
| 1739313600 | 24.61 | 0.02 | 0.08 | 24.56 | 24.61 | 24.56 | 9800 |
| 1739227200 | 24.59 | 0.11 | 0.45 | 24.49 | 24.59 | 24.49 | 1300 |
| 1738968000 | 24.48 | 0.01 | 0.04 | 24.46 | 24.57 | 24.45 | 5000 |
| 1738881600 | 24.47 | -0.1 | -0.41 | 24.5 | 24.5 | 24.4 | 2848 |
| 1738795200 | 24.57 | 0.17 | 0.70 | 24.5 | 24.57 | 24.5 | 1100 |
| 1738708800 | 24.4 | 0.03 | 0.12 | 24.4 | 24.4 | 24.4 | 1000 |
| 1738622400 | 24.37 | -0.22 | -0.89 | 24.3 | 24.4 | 24.3 | 1700 |
| 1738363200 | 24.59 | 0.11 | 0.45 | 24.49 | 24.59 | 24.49 | 6516 |
| 1738276800 | 24.48 | 0.13 | 0.53 | 24.31 | 24.48 | 24.31 | 1219 |
| 1738190400 | 24.35 | 0.1 | 0.41 | 24.38 | 24.4 | 24.3 | 3422 |
| 1738104000 | 24.25 | -0.25 | -1.02 | 24.25 | 24.25 | 24.25 | 17500 |
| 1738017600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1737758400 | 24.5 | 0.02 | 0.08 | 24.4 | 24.5 | 24.4 | 3700 |
| 1737672000 | 24.48 | 0.2 | 0.82 | 24.39 | 24.48 | 24.39 | 1100 |
| 1737585600 | 24.28 | -0.02 | -0.08 | 24.28 | 24.28 | 24.28 | 327 |
| 1737499200 | 24.3 | -0.09 | -0.37 | 24.29 | 24.3 | 24.29 | 1000 |
| 1737412800 | 24.39 | 0.07 | 0.29 | 24.33 | 24.39 | 24.32 | 2901 |
| 1737153600 | 24.32 | -0.03 | -0.12 | 24.29 | 24.4 | 24.29 | 4153 |
| 1737067200 | 24.35 | -0.05 | -0.20 | 24.34 | 24.35 | 24.34 | 2400 |
| 1736980800 | 24.4 | 0 | 0.00 | 24.5 | 24.5 | 24.4 | 10020 |
| 1736894400 | 24.4 | 0 | 0.00 | 24.35 | 24.47 | 24.35 | 63500 |
| 1736808000 | 24.4 | 0.15 | 0.62 | 24.38 | 24.4 | 24.38 | 3500 |
| 1736548800 | 24.25 | -0.03 | -0.12 | 24.25 | 24.25 | 24.25 | 9730 |
| 1736462400 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 90 |
| 1736376000 | 24.28 | 0.14 | 0.58 | 24.14 | 24.34 | 24.14 | 16551 |
| 1736289600 | 24.14 | 0.03 | 0.12 | 24.19 | 24.19 | 24.13 | 701 |
| 1736203200 | 24.11 | 0.05 | 0.21 | 24.11 | 24.19 | 24.11 | 4040 |
| 1735944000 | 24.06 | 0.06 | 0.25 | 24.04 | 24.06 | 24.04 | 1286 |
| 1735857600 | 24 | -0.03 | -0.12 | 24 | 24 | 24 | 6500 |
| 1735684800 | 24.03 | 0.01 | 0.04 | 23.94 | 24.03 | 23.94 | 3972 |
| 1735598400 | 24.02 | 0.07 | 0.29 | 23.55 | 24.02 | 23.55 | 560 |
| 1735339200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1735069200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 100 |
| 1734993600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734734400 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734648000 | 23.95 | 0.2 | 0.84 | 23.9 | 24 | 23.9 | 5800 |
| 1734561600 | 23.75 | -0.01 | -0.04 | 23.76 | 23.76 | 23.75 | 500 |
| 1734475200 | 23.76 | 0.04 | 0.17 | 23.72 | 23.76 | 23.72 | 600 |
| 1734388800 | 23.72 | -0.45 | -1.86 | 23.73 | 23.73 | 23.72 | 547 |
| 1734129600 | 24.17 | -0.01 | -0.04 | 24.19 | 24.19 | 24.01 | 1500 |
| 1734043200 | 24.18 | 0.11 | 0.46 | 24.18 | 24.18 | 24.18 | 2800 |
| 1733956800 | 24.07 | 0.17 | 0.71 | 23.85 | 24.07 | 23.85 | 1501 |
| 1733870400 | 23.9 | -0.1 | -0.42 | 23.99 | 24 | 23.9 | 1700 |
| 1733784000 | 24 | 0.1 | 0.42 | 24 | 24 | 23.9 | 1600 |
| 1733524800 | 23.9 | 0.05 | 0.21 | 24 | 24 | 23.89 | 2115 |
| 1733438400 | 23.85 | -0.07 | -0.29 | 23.93 | 23.95 | 23.85 | 7571 |
| 1733352000 | 23.92 | 0.07 | 0.29 | 23.92 | 23.92 | 23.92 | 10000 |
| 1733265600 | 23.85 | 0.02 | 0.08 | 23.83 | 23.85 | 23.74 | 2231 |
| 1733179200 | 23.83 | -0.15 | -0.63 | 23.77 | 23.83 | 23.71 | 1453 |
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
