Premium
CT Real Estate Investment Trust (CRT.UN)
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 | 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 | 14.61 | -0.05 | -0.34 | 14.71 | 14.71 | 14.5 | 127716 |
| 1740696000 | 14.66 | -0.16 | -1.08 | 14.84 | 14.88 | 14.63 | 129871 |
| 1740609600 | 14.82 | 0.01 | 0.07 | 14.81 | 14.97 | 14.78 | 137798 |
| 1740523200 | 14.81 | 0.21 | 1.44 | 14.56 | 14.94 | 14.56 | 192997 |
| 1740436800 | 14.6 | 0.06 | 0.41 | 14.53 | 14.67 | 14.41 | 133774 |
| 1740177600 | 14.54 | -0.2 | -1.36 | 14.75 | 14.81 | 14.45 | 130537 |
| 1740091200 | 14.74 | 0.07 | 0.48 | 14.62 | 14.86 | 14.62 | 109950 |
| 1740004800 | 14.67 | 0.03 | 0.20 | 14.7 | 14.71 | 14.53 | 116083 |
| 1739918400 | 14.64 | 0.05 | 0.34 | 14.51 | 14.78 | 14.51 | 172368 |
| 1739572800 | 14.59 | -0.18 | -1.22 | 14.79 | 14.95 | 14.57 | 260605 |
| 1739486400 | 14.77 | 0.01 | 0.07 | 14.8 | 15 | 14.76 | 170716 |
| 1739400000 | 14.76 | -0.15 | -1.01 | 14.79 | 14.85 | 14.75 | 122506 |
| 1739313600 | 14.91 | 0.17 | 1.15 | 14.72 | 14.96 | 14.63 | 161702 |
| 1739227200 | 14.74 | 0.05 | 0.34 | 14.75 | 14.84 | 14.6 | 175868 |
| 1738968000 | 14.69 | 0.09 | 0.62 | 14.78 | 14.78 | 14.55 | 132250 |
| 1738881600 | 14.6 | -0.08 | -0.54 | 14.69 | 14.72 | 14.56 | 203687 |
| 1738795200 | 14.68 | 0.56 | 3.97 | 14.23 | 14.73 | 14.15 | 259075 |
| 1738708800 | 14.12 | 0.09 | 0.64 | 14.02 | 14.27 | 14.02 | 218537 |
| 1738622400 | 14.03 | -0.26 | -1.82 | 14.09 | 14.25 | 13.85 | 370350 |
| 1738363200 | 14.29 | 0.09 | 0.63 | 14.13 | 14.36 | 14.1 | 538975 |
| 1738276800 | 14.2 | 0.14 | 1.00 | 14.13 | 14.35 | 14.13 | 232136 |
| 1738190400 | 14.06 | -0.17 | -1.19 | 14.24 | 14.25 | 13.97 | 94806 |
| 1738104000 | 14.23 | -0.06 | -0.42 | 14.39 | 14.39 | 14.11 | 238867 |
| 1738017600 | 14.29 | 0.14 | 0.99 | 14.18 | 14.5 | 14.18 | 183252 |
| 1737758400 | 14.15 | 0.14 | 1.00 | 13.99 | 14.18 | 13.99 | 83647 |
| 1737672000 | 14.01 | 0.02 | 0.14 | 13.98 | 14.1 | 13.89 | 140760 |
| 1737585600 | 13.99 | -0.15 | -1.06 | 14.15 | 14.16 | 13.94 | 139873 |
| 1737499200 | 14.14 | 0.03 | 0.21 | 14.15 | 14.23 | 14.09 | 138055 |
| 1737412800 | 14.11 | 0.16 | 1.15 | 13.96 | 14.13 | 13.95 | 62579 |
| 1737153600 | 13.95 | -0.17 | -1.20 | 14.14 | 14.22 | 13.92 | 163716 |
| 1737067200 | 14.12 | -0.19 | -1.33 | 14.25 | 14.32 | 14.1 | 120490 |
| 1736980800 | 14.31 | 0.05 | 0.35 | 14.33 | 14.5 | 14.28 | 116252 |
| 1736894400 | 14.26 | 0.09 | 0.64 | 14.22 | 14.29 | 14.11 | 119610 |
| 1736808000 | 14.17 | -0.08 | -0.56 | 14.13 | 14.25 | 14.08 | 99748 |
| 1736548800 | 14.25 | -0.17 | -1.18 | 14.43 | 14.43 | 14.18 | 167826 |
| 1736462400 | 14.42 | 0.08 | 0.56 | 14.33 | 14.48 | 14.33 | 77224 |
| 1736376000 | 14.34 | -0.08 | -0.55 | 14.45 | 14.47 | 14.28 | 172248 |
| 1736289600 | 14.42 | -0.05 | -0.35 | 14.53 | 14.57 | 14.37 | 104820 |
| 1736203200 | 14.47 | -0.04 | -0.28 | 14.6 | 14.6 | 14.39 | 120161 |
| 1735944000 | 14.51 | 0.1 | 0.69 | 14.41 | 14.61 | 14.41 | 100945 |
| 1735857600 | 14.41 | 0.12 | 0.84 | 14.29 | 14.51 | 14.29 | 86244 |
| 1735684800 | 14.29 | 0.01 | 0.07 | 14.38 | 14.44 | 14.21 | 88142 |
| 1735598400 | 14.28 | -0.2 | -1.38 | 14.48 | 14.5 | 14.24 | 112138 |
| 1735339200 | 14.48 | 0.09 | 0.63 | 14.45 | 14.62 | 14.38 | 108266 |
| 1735069200 | 14.39 | -0.07 | -0.48 | 14.47 | 14.47 | 14.39 | 72508 |
| 1734993600 | 14.46 | -0.09 | -0.62 | 14.51 | 14.57 | 14.3 | 80478 |
| 1734734400 | 14.55 | 0.45 | 3.19 | 14.1 | 14.57 | 14 | 1602416 |
| 1734648000 | 14.1 | -0.27 | -1.88 | 14.49 | 14.49 | 14.08 | 233755 |
| 1734561600 | 14.37 | -0.35 | -2.38 | 14.74 | 14.77 | 14.36 | 179096 |
| 1734475200 | 14.72 | -0.04 | -0.27 | 14.73 | 14.86 | 14.66 | 158818 |
| 1734388800 | 14.76 | 0.07 | 0.48 | 14.62 | 14.93 | 14.61 | 177144 |
| 1734129600 | 14.69 | -0.02 | -0.14 | 14.66 | 14.71 | 14.55 | 81289 |
| 1734043200 | 14.71 | -0.19 | -1.28 | 14.82 | 14.89 | 14.65 | 137924 |
| 1733956800 | 14.9 | 0 | 0.00 | 14.87 | 15.04 | 14.82 | 122420 |
| 1733870400 | 14.9 | -0.01 | -0.07 | 14.87 | 14.93 | 14.76 | 138576 |
| 1733784000 | 14.91 | -0.14 | -0.93 | 15.05 | 15.13 | 14.82 | 134687 |
| 1733524800 | 15.05 | -0.19 | -1.25 | 15.16 | 15.23 | 14.95 | 117696 |
| 1733438400 | 15.24 | -0.12 | -0.78 | 15.36 | 15.44 | 15.15 | 89497 |
| 1733352000 | 15.36 | 0.22 | 1.45 | 15.11 | 15.36 | 15.11 | 73574 |
| 1733265600 | 15.14 | 0.06 | 0.40 | 15.06 | 15.2 | 15.06 | 84500 |
| 1733179200 | 15.08 | -0.31 | -2.01 | 15.35 | 15.36 | 15.07 | 93160 |
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
