Premium
Canadian Utilities Limited (CU)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -1.53788447112 | 53.32 | 53.73 | 51.77 | 536221 | 52.7098722 | CS |
| 4 | 1.85 | 3.65251727542 | 50.65 | 53.73 | 50.07 | 420839 | 51.83869663 | CS |
| 12 | 2.32 | 4.62335591869 | 50.18 | 53.73 | 47.11 | 593611 | 49.71196195 | CS |
| 26 | 9.79 | 22.9220323109 | 42.71 | 53.73 | 41.77 | 584126 | 47.93364949 | CS |
| 52 | 14.86 | 39.4792773645 | 37.64 | 53.73 | 37.13 | 527827 | 44.14039381 | CS |
| 156 | 18.5 | 54.4117647059 | 34 | 53.73 | 28.13 | 531917 | 36.76677084 | CS |
| 260 | 18.2 | 53.0612244898 | 34.3 | 53.73 | 28.13 | 577480 | 36.88070025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 52.5 | 0.27 | 0.52 | 52.3 | 52.71 | 52.3 | 160557 |
| 1783028400 | 52.23 | -0.49 | -0.93 | 52.59 | 52.59 | 51.77 | 867587 |
| 1782855600 | 52.72 | -0.63 | -1.18 | 53.33 | 53.33 | 52.61 | 618997 |
| 1782769200 | 53.35 | 0.03 | 0.06 | 53.08 | 53.56 | 52.97 | 280469 |
| 1782510000 | 53.32 | 0.28 | 0.53 | 53.32 | 53.73 | 53 | 377832 |
| 1782423600 | 53.04 | 0.45 | 0.86 | 52.65 | 53.22 | 52.61 | 254349 |
| 1782337200 | 52.59 | 0.29 | 0.55 | 51.84 | 52.66 | 51.84 | 278828 |
| 1782250800 | 52.3 | 0.68 | 1.32 | 51.62 | 52.3 | 51.61 | 278322 |
| 1782164400 | 51.62 | 0.32 | 0.62 | 51.52 | 51.96 | 51.3 | 225603 |
| 1781905200 | 51.3 | -0.43 | -0.83 | 51.86 | 52.28 | 51.3 | 297312 |
| 1781818800 | 51.73 | 0.38 | 0.74 | 51.24 | 51.83 | 51.18 | 391458 |
| 1781732400 | 51.35 | -0.37 | -0.72 | 51.65 | 51.92 | 51.17 | 185297 |
| 1781646000 | 51.72 | -0.24 | -0.46 | 51.84 | 52.09 | 51.52 | 452830 |
| 1781559600 | 51.96 | 0.22 | 0.43 | 51.46 | 52.2 | 51.18 | 456519 |
| 1781300400 | 51.74 | 0.05 | 0.10 | 51.6 | 52.17 | 51.25 | 670027 |
| 1781214000 | 51.69 | 0.17 | 0.33 | 51.8 | 52.38 | 51.41 | 298959 |
| 1781127600 | 51.52 | 0.77 | 1.52 | 51.04 | 51.58 | 50.87 | 224707 |
| 1781041200 | 50.75 | 0.22 | 0.44 | 50.11 | 51.23 | 50.08 | 489522 |
| 1780954800 | 50.53 | -0.49 | -0.96 | 50.74 | 51.5 | 50.07 | 720072 |
| 1780695600 | 51.02 | 0.45 | 0.89 | 50.65 | 51.42 | 50.47 | 627250 |
| 1780609200 | 50.57 | 0.29 | 0.58 | 50.31 | 50.72 | 50.06 | 641490 |
| 1780522800 | 50.28 | 0.95 | 1.93 | 49.47 | 50.65 | 49.47 | 849886 |
| 1780436400 | 49.33 | 0.34 | 0.69 | 49.04 | 49.82 | 48.92 | 582758 |
| 1780350000 | 48.99 | -0.61 | -1.23 | 49.23 | 49.75 | 48.85 | 503094 |
| 1780090800 | 49.6 | -0.95 | -1.88 | 50.62 | 51.1 | 49.56 | 1884329 |
| 1780004400 | 50.55 | -0.06 | -0.12 | 50.79 | 51.26 | 50.39 | 576750 |
| 1779918000 | 50.61 | 0.19 | 0.38 | 50.08 | 50.71 | 50.08 | 665225 |
| 1779831600 | 50.42 | 0.43 | 0.86 | 49.96 | 50.59 | 49.91 | 666733 |
| 1779745200 | 49.99 | -0.12 | -0.24 | 50.07 | 50.28 | 49.75 | 214762 |
| 1779486000 | 50.11 | 0.43 | 0.87 | 49.51 | 50.31 | 49.51 | 546300 |
| 1779399600 | 49.68 | 0.61 | 1.24 | 48.93 | 49.72 | 48.93 | 866994 |
| 1779313200 | 49.07 | 0.07 | 0.14 | 49.06 | 49.35 | 48.9 | 670730 |
| 1779226800 | 49 | 0.71 | 1.47 | 48.35 | 49.1 | 48.35 | 692581 |
| 1778881200 | 48.29 | -0.51 | -1.05 | 48.42 | 48.45 | 48.05 | 584774 |
| 1778794800 | 48.8 | 0.32 | 0.66 | 48.53 | 48.88 | 48.53 | 605762 |
| 1778708400 | 48.48 | 0.13 | 0.27 | 48.27 | 48.54 | 47.78 | 581241 |
| 1778622000 | 48.35 | -0.17 | -0.35 | 48.58 | 48.9 | 48.24 | 661724 |
| 1778535600 | 48.52 | 0.32 | 0.66 | 48.35 | 48.74 | 48.01 | 1062009 |
| 1778276400 | 48.2 | 0.27 | 0.56 | 48.11 | 48.48 | 47.9 | 609577 |
| 1778190000 | 47.93 | -1.02 | -2.08 | 48.23 | 48.24 | 47.46 | 583757 |
| 1778103600 | 48.95 | 0.04 | 0.08 | 48.65 | 49.57 | 48.49 | 760813 |
| 1778017200 | 48.91 | 0.2 | 0.41 | 48.78 | 49.2 | 48.45 | 423378 |
| 1777930800 | 48.71 | 0.28 | 0.58 | 48.34 | 48.78 | 47.97 | 843997 |
| 1777671600 | 48.43 | -0.06 | -0.12 | 48.51 | 49.18 | 48.19 | 440308 |
| 1777585200 | 48.49 | -0.12 | -0.25 | 48.83 | 49.05 | 48.3 | 559718 |
| 1777498800 | 48.61 | -0.15 | -0.31 | 48.53 | 49.12 | 48.53 | 724654 |
| 1777412400 | 48.76 | 0.57 | 1.18 | 48.57 | 49.19 | 48.32 | 574083 |
| 1777326000 | 48.19 | -0.09 | -0.19 | 48.19 | 48.32 | 47.92 | 1102045 |
| 1777066800 | 48.28 | 0.02 | 0.04 | 47.9 | 48.4 | 47.9 | 717382 |
| 1776980400 | 48.26 | 1.13 | 2.40 | 47.35 | 48.34 | 47.35 | 1017436 |
| 1776894000 | 47.13 | -0.79 | -1.65 | 48.01 | 48.38 | 47.11 | 317986 |
| 1776807600 | 47.92 | -0.29 | -0.60 | 48.14 | 48.28 | 47.74 | 554228 |
| 1776721200 | 48.21 | -0.22 | -0.45 | 48.37 | 48.77 | 48.03 | 490204 |
| 1776462000 | 48.43 | -0.08 | -0.16 | 48.49 | 48.49 | 47.67 | 405243 |
| 1776375600 | 48.51 | -0.77 | -1.56 | 49.28 | 49.45 | 48.28 | 489846 |
| 1776289200 | 49.28 | -0.06 | -0.12 | 49.35 | 49.41 | 49.04 | 538880 |
| 1776202800 | 49.34 | -0.14 | -0.28 | 49.53 | 49.55 | 48.95 | 658234 |
| 1776116400 | 49.48 | -1.33 | -2.62 | 50.65 | 50.65 | 49.33 | 866391 |
| 1775857200 | 50.81 | 0.62 | 1.24 | 50.18 | 51.05 | 50.18 | 898220 |
| 1775770800 | 50.19 | 0.31 | 0.62 | 49.86 | 50.61 | 49.86 | 826633 |
| 1775684400 | 49.88 | 0.03 | 0.06 | 49.66 | 50.05 | 48.84 | 373337 |
| 1775598000 | 49.85 | 0.48 | 0.97 | 49.38 | 50.08 | 49.32 | 898273 |
| 1775511600 | 49.37 | -0.28 | -0.56 | 49.46 | 49.65 | 49.17 | 414717 |
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.
