Premium
Canadian Tire Corp (CTC)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.86046511628 | 215 | 215 | 210.1 | 194 | 211.72004132 | CS |
| 4 | 0.83 | 0.394918399391 | 210.17 | 215 | 209 | 244 | 211.22490948 | CS |
| 12 | -2.12 | -0.994744744745 | 213.12 | 239.98 | 206.17 | 409 | 217.20396513 | CS |
| 26 | 2 | 0.956937799043 | 209 | 239.98 | 204.32 | 390 | 216.26028478 | CS |
| 52 | -45 | -17.578125 | 256 | 267.55 | 204.32 | 329 | 228.28738138 | CS |
| 156 | -53.11 | -20.1090454735 | 264.11 | 300 | 192.1 | 281 | 236.95611456 | CS |
| 260 | -49 | -18.8461538462 | 260 | 425 | 192.1 | 264 | 260.43351704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1783633200 | 211 | 0 | 0.00 | 211 | 211 | 211 | 4 |
| 1783546800 | 211 | 0 | 0.00 | 211 | 211 | 211 | 47 |
| 1783460400 | 211 | -1 | -0.47 | 211.11 | 211.11 | 211 | 334 |
| 1783374000 | 212 | -3 | -1.40 | 212 | 212 | 210.1 | 545 |
| 1783114800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 38 |
| 1783028400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 211 |
| 1782855600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 32 |
| 1782769200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 123 |
| 1782510000 | 215 | 3 | 1.42 | 215 | 215 | 215 | 158 |
| 1782423600 | 212 | 2 | 0.95 | 212.01 | 212.01 | 212 | 504 |
| 1782337200 | 210 | 0.5 | 0.24 | 210.02 | 210.02 | 210 | 230 |
| 1782250800 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 21 |
| 1782164400 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 50 |
| 1781905200 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 6 |
| 1781818800 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 127 |
| 1781732400 | 209.5 | 0.5 | 0.24 | 209.5 | 209.5 | 209.5 | 105 |
| 1781646000 | 209 | -2 | -0.95 | 210.88 | 210.88 | 209 | 687 |
| 1781559600 | 211 | 0.83 | 0.39 | 210.43 | 211 | 209.51 | 1194 |
| 1781300400 | 210.17 | 0.62 | 0.30 | 210.17 | 210.17 | 210.17 | 224 |
| 1781214000 | 209.55 | -0.45 | -0.21 | 209.55 | 209.55 | 209.55 | 257 |
| 1781127600 | 210 | 0 | 0.00 | 209.51 | 210 | 209.51 | 909 |
| 1781041200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 472 |
| 1780954800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 173 |
| 1780695600 | 210 | 1.92 | 0.92 | 208.09 | 210 | 208.09 | 1687 |
| 1780609200 | 208.08 | 1.91 | 0.93 | 206.28 | 208.08 | 206.28 | 379 |
| 1780522800 | 206.17 | -0.83 | -0.40 | 206.17 | 206.17 | 206.17 | 563 |
| 1780436400 | 207 | -9 | -4.17 | 214.34 | 214.34 | 207 | 1274 |
| 1780350000 | 216 | 2 | 0.93 | 213 | 216 | 211.2 | 906 |
| 1780090800 | 214 | 0 | 0.00 | 214 | 214 | 214 | 31 |
| 1780004400 | 214 | 0 | 0.00 | 214 | 214 | 214 | 77 |
| 1779918000 | 214 | -1 | -0.47 | 214.12 | 214.12 | 214 | 309 |
| 1779831600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 130 |
| 1779745200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 59 |
| 1779486000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 133 |
| 1779399600 | 215 | -1 | -0.46 | 215 | 215 | 215 | 169 |
| 1779313200 | 216 | -0.06 | -0.03 | 224.04 | 224.04 | 216 | 1507 |
| 1779226800 | 216.06 | 1.06 | 0.49 | 216.06 | 216.06 | 216.06 | 330 |
| 1778881200 | 215 | -7 | -3.15 | 220 | 220 | 215 | 1146 |
| 1778794800 | 222 | 0 | 0.00 | 222 | 222 | 222 | 23 |
| 1778708400 | 222 | -0.03 | -0.01 | 222 | 222 | 222 | 105 |
| 1778622000 | 222.03 | -1.97 | -0.88 | 225.02 | 225.02 | 222.03 | 871 |
| 1778535600 | 224 | -7.01 | -3.03 | 224 | 224 | 224 | 206 |
| 1778276400 | 231.01 | 9.81 | 4.43 | 221.2 | 231.01 | 221.2 | 324 |
| 1778190000 | 221.2 | -3.8 | -1.69 | 221.17 | 221.2 | 221.17 | 285 |
| 1778103600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 13 |
| 1778017200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 36 |
| 1777930800 | 225 | 6 | 2.74 | 225.57 | 225.57 | 225 | 703 |
| 1777671600 | 219 | -18.73 | -7.88 | 219 | 219 | 219 | 171 |
| 1777585200 | 237.73 | -2.25 | -0.94 | 225 | 237.73 | 225 | 376 |
| 1777498800 | 239.98 | 9.99 | 4.34 | 226.5 | 239.98 | 226.5 | 1513 |
| 1777412400 | 229.99 | 0 | 0.00 | 229.99 | 229.99 | 229.99 | 45 |
| 1777326000 | 229.99 | 4.99 | 2.22 | 214.25 | 229.99 | 214.25 | 244 |
| 1777066800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 58 |
| 1776980400 | 225 | 1.35 | 0.60 | 223.65 | 225 | 223.65 | 2046 |
| 1776894000 | 223.65 | 3.66 | 1.66 | 219.99 | 223.65 | 219.99 | 840 |
| 1776807600 | 219.99 | 6.99 | 3.28 | 219.99 | 219.99 | 219.99 | 192 |
| 1776721200 | 213 | 0 | 0.00 | 213 | 213 | 213 | 53 |
| 1776462000 | 213 | -2.5 | -1.16 | 213.12 | 213.12 | 213 | 487 |
| 1776375600 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 215.5 | 267 |
| 1776289200 | 215.5 | -4.46 | -2.03 | 215.5 | 215.5 | 215.5 | 140 |
| 1776202800 | 219.96 | 1.96 | 0.90 | 219.96 | 219.96 | 219.96 | 236 |
| 1776116400 | 218 | 6.99 | 3.31 | 214.44 | 218 | 214 | 612 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
