Premium
Canadian Utilities Limited (CU)
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 | -0.83 | -2.35127478754 | 35.3 | 35.61 | 33.92 | 457580 | 35.0329105 | CS |
| 4 | -1.53 | -4.25 | 36 | 36.98 | 33.92 | 519145 | 35.81910998 | CS |
| 12 | -1.53 | -4.25 | 36 | 37.1 | 33.19 | 504131 | 35.59164459 | CS |
| 26 | 4.72 | 15.8655462185 | 29.75 | 37.1 | 29.15 | 518323 | 33.92932188 | CS |
| 52 | 2.95 | 9.35913705584 | 31.52 | 37.1 | 29.15 | 499198 | 32.49817267 | CS |
| 156 | -1.39 | -3.87618516453 | 35.86 | 41.94 | 28.13 | 613445 | 35.11644703 | CS |
| 260 | -4.37 | -11.2512873326 | 38.84 | 42.97 | 25.27 | 592110 | 34.65984644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 34.47 | 0.25 | 0.73 | 34.12 | 34.54 | 33.92 | 732581 |
| 1734648000 | 34.22 | -0.25 | -0.73 | 34.41 | 34.49 | 34.19 | 404593 |
| 1734561600 | 34.47 | -0.68 | -1.93 | 35.05 | 35.15 | 34.45 | 316055 |
| 1734475200 | 35.15 | -0.24 | -0.68 | 35.26 | 35.52 | 34.95 | 296001 |
| 1734388800 | 35.39 | -0.03 | -0.08 | 35.26 | 35.61 | 35.17 | 664598 |
| 1734129600 | 35.42 | 0.04 | 0.11 | 35.3 | 35.49 | 35.2 | 606653 |
| 1734043200 | 35.38 | -0.49 | -1.37 | 35.78 | 35.87 | 35.33 | 580927 |
| 1733956800 | 35.87 | -0.63 | -1.73 | 36.51 | 36.6 | 35.79 | 452125 |
| 1733870400 | 36.5 | 0.41 | 1.14 | 36.05 | 36.59 | 35.85 | 542754 |
| 1733784000 | 36.09 | -0.4 | -1.10 | 36.4 | 36.65 | 35.86 | 860700 |
| 1733524800 | 36.49 | -0.27 | -0.73 | 36.76 | 36.8 | 36.32 | 559239 |
| 1733438400 | 36.76 | 0.12 | 0.33 | 36.51 | 36.98 | 36.51 | 270810 |
| 1733352000 | 36.64 | 0.27 | 0.74 | 36.29 | 36.73 | 36.26 | 525747 |
| 1733265600 | 36.37 | 0.37 | 1.03 | 36 | 36.47 | 35.96 | 494337 |
| 1733179200 | 36 | 0.06 | 0.17 | 35.87 | 36.04 | 35.48 | 851200 |
| 1732920000 | 35.94 | 0.08 | 0.22 | 35.86 | 36.04 | 35.66 | 640643 |
| 1732833600 | 35.86 | -0.04 | -0.11 | 35.86 | 36.07 | 35.73 | 78806 |
| 1732747200 | 35.9 | 0.19 | 0.53 | 35.75 | 36.11 | 35.53 | 501583 |
| 1732660800 | 35.71 | 0.09 | 0.25 | 35.45 | 35.76 | 35.41 | 250380 |
| 1732574400 | 35.62 | -0.48 | -1.33 | 36.19 | 36.21 | 35.56 | 1189595 |
| 1732315200 | 36.1 | 0.16 | 0.45 | 36 | 36.27 | 36 | 296144 |
| 1732228800 | 35.94 | 0.75 | 2.13 | 35.15 | 36.01 | 35.15 | 436318 |
| 1732142400 | 35.19 | -0.27 | -0.76 | 35.45 | 35.51 | 35.16 | 255528 |
| 1732056000 | 35.46 | 0.39 | 1.11 | 35 | 35.53 | 34.74 | 448985 |
| 1731969600 | 35.07 | 0.09 | 0.26 | 34.84 | 35.16 | 34.84 | 448740 |
| 1731710400 | 34.98 | 0.6 | 1.75 | 34.59 | 35 | 34.5 | 625346 |
| 1731624000 | 34.38 | 0.12 | 0.35 | 33.77 | 34.52 | 33.189999 | 743031 |
| 1731537600 | 34.26 | -0.18 | -0.52 | 34.35 | 34.51 | 34.05 | 630350 |
| 1731451200 | 34.44 | -0.18 | -0.52 | 34.59 | 34.98 | 34.27 | 520230 |
| 1731364800 | 34.62 | -0.02 | -0.06 | 34.65 | 34.96 | 34.6 | 514459 |
| 1731105600 | 34.64 | 0.05 | 0.14 | 34.54 | 34.87 | 34.54 | 755732 |
| 1731019200 | 34.59 | -0.29 | -0.83 | 34.62 | 34.72 | 34.18 | 1021561 |
| 1730932800 | 34.88 | -0.8 | -2.24 | 35.47 | 35.8 | 34.77 | 551417 |
| 1730846400 | 35.68 | 0.48 | 1.36 | 35.16 | 35.74 | 35.13 | 337141 |
| 1730760000 | 35.2 | -0.18 | -0.51 | 35.1 | 35.58 | 34.99 | 305440 |
| 1730497200 | 35.38 | -0.27 | -0.76 | 35.65 | 35.65 | 35.2 | 712438 |
| 1730410800 | 35.65 | 0.02 | 0.06 | 35.55 | 35.87 | 35.48 | 656603 |
| 1730324400 | 35.63 | -0.17 | -0.47 | 35.8 | 35.82 | 35.59 | 448723 |
| 1730238000 | 35.8 | -0.27 | -0.75 | 35.95 | 36 | 35.62 | 422786 |
| 1730151600 | 36.07 | 0.11 | 0.31 | 35.92 | 36.21 | 35.85 | 432316 |
| 1729892400 | 35.96 | -0.17 | -0.47 | 36.17 | 36.17 | 35.88 | 314071 |
| 1729806000 | 36.13 | -0.18 | -0.50 | 36.14 | 36.55 | 35.91 | 218274 |
| 1729719600 | 36.31 | -0.18 | -0.49 | 36.43 | 36.55 | 36.26 | 202028 |
| 1729633200 | 36.49 | -0.02 | -0.05 | 36.32 | 36.58 | 36.22 | 254118 |
| 1729546800 | 36.51 | -0.43 | -1.16 | 36.78 | 36.89 | 36.5 | 340570 |
| 1729287600 | 36.94 | -0.03 | -0.08 | 36.89 | 37.1 | 36.79 | 375648 |
| 1729201200 | 36.97 | 0.21 | 0.57 | 36.76 | 36.99 | 36.64 | 328577 |
| 1729114800 | 36.76 | 0.38 | 1.04 | 36.39 | 36.85 | 36.39 | 272372 |
| 1729028400 | 36.38 | 0.79 | 2.22 | 35.65 | 36.56 | 35.65 | 843158 |
| 1728682800 | 35.59 | 0.1 | 0.28 | 35.5 | 35.81 | 35.5 | 624789 |
| 1728596400 | 35.49 | 0.26 | 0.74 | 35.61 | 35.81 | 35.39 | 607464 |
| 1728510000 | 35.23 | 0 | 0.00 | 35.23 | 35.23 | 35.23 | 0 |
| 1728423600 | 35.23 | -0.09 | -0.25 | 35.32 | 35.37 | 35.05 | 473323 |
| 1728337200 | 35.32 | -0.26 | -0.73 | 35.44 | 35.5 | 35.07 | 944250 |
| 1728078000 | 35.58 | -0.05 | -0.14 | 35.55 | 35.68 | 35.25 | 429636 |
| 1727991600 | 35.63 | -0.5 | -1.38 | 36.12 | 36.12 | 35.47 | 598619 |
| 1727905200 | 36.13 | 0.11 | 0.31 | 35.82 | 36.29 | 35.82 | 272189 |
| 1727818800 | 36.02 | 0.11 | 0.31 | 35.89 | 36.22 | 35.89 | 546236 |
| 1727730000 | 35.91 | -0.1 | -0.28 | 36 | 36.03 | 35.7 | 364679 |
| 1727473200 | 36.01 | 0 | 0.00 | 36 | 36.19 | 35.98 | 579539 |
| 1727386800 | 36.01 | 0.27 | 0.76 | 35.71 | 36.09 | 35.5 | 338870 |
| 1727300400 | 35.74 | 0.28 | 0.79 | 35.47 | 35.94 | 35.42 | 390777 |
| 1727214000 | 35.46 | 0.46 | 1.31 | 34.84 | 35.64 | 34.62 | 510309 |
| 1727127600 | 35 | 0.5 | 1.45 | 34.6 | 35.1 | 34.57 | 364999 |
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
