Premium
Helios Fairfax Partners Corporation (HFPC.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.26086956522 | 2.3 | 2.3 | 2.11 | 781 | 2.1868886 | CS |
| 4 | -0.17 | -7.45614035088 | 2.28 | 2.3 | 2.11 | 3034 | 2.25535461 | CS |
| 12 | -0.17 | -7.45614035088 | 2.28 | 2.45 | 2.11 | 4731 | 2.32958725 | CS |
| 26 | -0.44 | -17.2549019608 | 2.55 | 3 | 1.96 | 10991 | 2.45046728 | CS |
| 52 | -0.25 | -10.593220339 | 2.36 | 3 | 1.96 | 7818 | 2.48564358 | CS |
| 156 | -1.39 | -39.7142857143 | 3.5 | 3.75 | 1.92 | 6957 | 2.68489307 | CS |
| 260 | -2.88 | -57.7154308617 | 4.99 | 6.59 | 1.92 | 7455 | 3.0280362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744062000 | 2.11 | -0.17 | -7.46 | 2.22 | 2.22 | 2.11 | 1980 |
| 1743802800 | 2.2799999 | 0.12 | 5.56 | 2.16 | 2.2799999 | 2.16 | 1700 |
| 1743716400 | 2.16 | -0.14 | -6.09 | 2.16 | 2.16 | 2.16 | 225 |
| 1743630000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1743543600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1743457200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 2298 |
| 1743198000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 1000 |
| 1743111600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 800 |
| 1743025200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742938800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742852400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 710 |
| 1742593200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742506800 | 2.3 | 0 | 0.00 | 2.2 | 2.3 | 2.16 | 24000 |
| 1742420400 | 2.3 | 0.05 | 2.22 | 2.29 | 2.3 | 2.29 | 2000 |
| 1742334000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1742247600 | 2.25 | 0.08 | 3.69 | 2.21 | 2.25 | 2.21 | 18173 |
| 1741988400 | 2.17 | 0.05 | 2.36 | 2.17 | 2.17 | 2.17 | 100 |
| 1741902000 | 2.12 | -0.04 | -1.85 | 2.16 | 2.16 | 2.12 | 7000 |
| 1741815600 | 2.16 | -0.12 | -5.26 | 2.24 | 2.24 | 2.16 | 600 |
| 1741729200 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 100 |
| 1741642800 | 2.29 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2799999 | 1586 |
| 1741387200 | 2.29 | 0.13 | 6.02 | 2.23 | 2.29 | 2.23 | 300 |
| 1741300800 | 2.16 | -0.24 | -10.00 | 2.3 | 2.3 | 2.16 | 5100 |
| 1741214400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 30900 |
| 1741128000 | 2.4 | 0 | 0.00 | 2.4 | 2.41 | 2.4 | 4200 |
| 1741041600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 450 |
| 1740782400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 200 |
| 1740696000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 4300 |
| 1740609600 | 2.4 | -0.01 | -0.41 | 2.4 | 2.4 | 2.4 | 13000 |
| 1740523200 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1740436800 | 2.41 | 0.01 | 0.42 | 2.41 | 2.41 | 2.41 | 10000 |
| 1740177600 | 2.4 | -0.01 | -0.41 | 2.41 | 2.41 | 2.4 | 2500 |
| 1740091200 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1740004800 | 2.41 | 0.11 | 4.78 | 2.37 | 2.41 | 2.37 | 13300 |
| 1739918400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 1602 |
| 1739572800 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3 | 2.3 | 1400 |
| 1739486400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1739400000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1200 |
| 1739313600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 8200 |
| 1739227200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.22 | 7146 |
| 1738968000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 467 |
| 1738881600 | 2.25 | 0.05 | 2.27 | 2.2599999 | 2.27 | 2.25 | 5593 |
| 1738795200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 10 |
| 1738708800 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.2 | 22509 |
| 1738622400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 312 |
| 1738363200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 36000 |
| 1738276800 | 2.4 | 0.01 | 0.42 | 2.4 | 2.4 | 2.4 | 5800 |
| 1738190400 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1738104000 | 2.39 | 0.04 | 1.70 | 2.4 | 2.4 | 2.39 | 2100 |
| 1738017600 | 2.35 | -0.1 | -4.08 | 2.42 | 2.42 | 2.35 | 15000 |
| 1737758400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737672000 | 2.45 | 0.04 | 1.66 | 2.45 | 2.45 | 2.45 | 6200 |
| 1737585600 | 2.41 | 0.02 | 0.84 | 2.38 | 2.41 | 2.38 | 6065 |
| 1737499200 | 2.39 | 0.13 | 5.75 | 2.38 | 2.39 | 2.35 | 5727 |
| 1737412800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.25 | 6200 |
| 1737153600 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737067200 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 600 |
| 1736980800 | 2.25 | -0.03 | -1.32 | 2.25 | 2.25 | 2.25 | 500 |
| 1736894400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1736808000 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.2799999 | 2.25 | 73428 |
| 1736548800 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.25 | 7338 |
| 1736462400 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 199 |
| 1736376000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 600 |
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
