Premium
Canadian Life Companies Split Corp (LFE)
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 | 0.39 | 4.40677966102 | 8.85 | 9.25 | 8.85 | 98589 | 9.06826358 | CS |
| 4 | 1.34 | 16.9620253165 | 7.9 | 9.25 | 7.84 | 131215 | 8.58037176 | CS |
| 12 | 1.82 | 24.5283018868 | 7.42 | 9.25 | 7.36 | 102455 | 8.02607277 | CS |
| 26 | 1.66 | 21.8997361478 | 7.58 | 9.25 | 6.12 | 122628 | 7.53782178 | CS |
| 52 | 3.17 | 52.2240527183 | 6.07 | 9.25 | 6.03 | 99356 | 7.18032626 | CS |
| 156 | 5.89 | 175.820895522 | 3.35 | 9.25 | 2.31 | 61648 | 6.349895 | CS |
| 260 | 5.85 | 172.566371681 | 3.39 | 9.25 | 2.2 | 53304 | 5.67508944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 9.24 | 0.03 | 0.33 | 9.22 | 9.25 | 9.19 | 56692 |
| 1783633200 | 9.21 | 0.2 | 2.22 | 9.06 | 9.21 | 9.0399999 | 78851 |
| 1783546800 | 9.01 | -0.12 | -1.31 | 9.0399999 | 9.07 | 8.98 | 108037 |
| 1783460400 | 9.13 | 0.08 | 0.88 | 9.07 | 9.13 | 9.05 | 71750 |
| 1783374000 | 9.05 | 0.04 | 0.44 | 9.05 | 9.1 | 9.01 | 108512 |
| 1783114800 | 9.01 | 0.16 | 1.81 | 8.85 | 9.1 | 8.85 | 125794 |
| 1783028400 | 8.85 | 0.16 | 1.84 | 8.71 | 8.85 | 8.67 | 158558 |
| 1782855600 | 8.69 | -0.03 | -0.34 | 8.67 | 8.72 | 8.61 | 150083 |
| 1782769200 | 8.72 | 0.04 | 0.46 | 8.69 | 8.76 | 8.63 | 168678 |
| 1782510000 | 8.68 | 0.06 | 0.70 | 8.57 | 8.7 | 8.57 | 102161 |
| 1782423600 | 8.6199999 | 0.08 | 0.94 | 8.5399999 | 8.65 | 8.5399999 | 198527 |
| 1782337200 | 8.5399999 | 0.07 | 0.83 | 8.53 | 8.57 | 8.47 | 111218 |
| 1782250800 | 8.47 | -0.04 | -0.47 | 8.48 | 8.52 | 8.45 | 144122 |
| 1782164400 | 8.51 | 0.04 | 0.47 | 8.46 | 8.58 | 8.4 | 201151 |
| 1781905200 | 8.47 | 0.02 | 0.24 | 8.45 | 8.5 | 8.45 | 83247 |
| 1781818800 | 8.45 | 0.21 | 2.55 | 8.24 | 8.46 | 8.22 | 141368 |
| 1781732400 | 8.24 | 0.14 | 1.73 | 8.16 | 8.24 | 8.13 | 127229 |
| 1781646000 | 8.1 | 0.09 | 1.12 | 8.0399999 | 8.1 | 8.03 | 135438 |
| 1781559600 | 8.01 | 0.14 | 1.78 | 7.89 | 8.03 | 7.89 | 192631 |
| 1781300400 | 7.87 | 0.01 | 0.13 | 7.9 | 7.9 | 7.84 | 85727 |
| 1781214000 | 7.86 | 0.1 | 1.29 | 7.8 | 7.87 | 7.8 | 85666 |
| 1781127600 | 7.76 | 0.04 | 0.52 | 7.71 | 7.8 | 7.69 | 72603 |
| 1781041200 | 7.72 | 0.08 | 1.05 | 7.67 | 7.72 | 7.67 | 69672 |
| 1780954800 | 7.64 | -0.02 | -0.26 | 7.67 | 7.71 | 7.63 | 63444 |
| 1780695600 | 7.66 | 0.01 | 0.13 | 7.67 | 7.71 | 7.63 | 87132 |
| 1780609200 | 7.65 | -0.02 | -0.26 | 7.66 | 7.69 | 7.6 | 62071 |
| 1780522800 | 7.67 | -0.04 | -0.52 | 7.73 | 7.75 | 7.62 | 46981 |
| 1780436400 | 7.71 | 0.11 | 1.45 | 7.63 | 7.75 | 7.63 | 62387 |
| 1780350000 | 7.6 | -0.05 | -0.65 | 7.65 | 7.66 | 7.5 | 181875 |
| 1780090800 | 7.65 | -0.15 | -1.92 | 7.8 | 7.8 | 7.6 | 108929 |
| 1780004400 | 7.8 | -0.07 | -0.89 | 7.87 | 7.87 | 7.77 | 143788 |
| 1779918000 | 7.87 | 0 | 0.00 | 7.87 | 7.88 | 7.84 | 67500 |
| 1779831600 | 7.87 | -0.07 | -0.88 | 7.91 | 7.95 | 7.81 | 124658 |
| 1779745200 | 7.94 | 0.14 | 1.79 | 7.85 | 7.95 | 7.83 | 78243 |
| 1779486000 | 7.8 | 0.07 | 0.91 | 7.73 | 7.84 | 7.73 | 109866 |
| 1779399600 | 7.73 | 0.08 | 1.05 | 7.65 | 7.74 | 7.6 | 98183 |
| 1779313200 | 7.65 | 0.14 | 1.86 | 7.55 | 7.65 | 7.48 | 84786 |
| 1779226800 | 7.51 | 0.04 | 0.54 | 7.5 | 7.51 | 7.48 | 28238 |
| 1778881200 | 7.47 | 0 | 0.00 | 7.47 | 7.51 | 7.46 | 22088 |
| 1778794800 | 7.47 | -0.03 | -0.40 | 7.5 | 7.51 | 7.46 | 58548 |
| 1778708400 | 7.5 | 0 | 0.00 | 7.54 | 7.54 | 7.41 | 112003 |
| 1778622000 | 7.5 | 0 | 0.00 | 7.5 | 7.51 | 7.47 | 50408 |
| 1778535600 | 7.5 | 0.07 | 0.94 | 7.47 | 7.53 | 7.43 | 63055 |
| 1778276400 | 7.43 | 0.01 | 0.13 | 7.49 | 7.49 | 7.41 | 71017 |
| 1778190000 | 7.42 | 0.01 | 0.13 | 7.45 | 7.46 | 7.4 | 139340 |
| 1778103600 | 7.41 | -0.07 | -0.94 | 7.48 | 7.52 | 7.36 | 168533 |
| 1778017200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.42 | 50512 |
| 1777930800 | 7.42 | -0.13 | -1.72 | 7.58 | 7.58 | 7.38 | 95005 |
| 1777671600 | 7.55 | -0.01 | -0.13 | 7.58 | 7.61 | 7.52 | 79045 |
| 1777585200 | 7.56 | -0.15 | -1.95 | 7.72 | 7.72 | 7.48 | 157504 |
| 1777498800 | 7.71 | 0.04 | 0.52 | 7.72 | 7.73 | 7.69 | 105016 |
| 1777412400 | 7.67 | 0.01 | 0.13 | 7.67 | 7.72 | 7.65 | 99093 |
| 1777326000 | 7.66 | 0.06 | 0.79 | 7.62 | 7.68 | 7.57 | 97948 |
| 1777066800 | 7.6 | -0.01 | -0.13 | 7.65 | 7.67 | 7.59 | 105650 |
| 1776980400 | 7.61 | 0.02 | 0.26 | 7.54 | 7.63 | 7.54 | 83638 |
| 1776894000 | 7.59 | -0.04 | -0.52 | 7.67 | 7.67 | 7.52 | 67858 |
| 1776807600 | 7.63 | 0.09 | 1.19 | 7.55 | 7.65 | 7.49 | 68849 |
| 1776721200 | 7.54 | 0.05 | 0.67 | 7.39 | 7.56 | 7.39 | 79361 |
| 1776462000 | 7.49 | 0.12 | 1.63 | 7.42 | 7.56 | 7.4 | 98795 |
| 1776375600 | 7.37 | -0.06 | -0.81 | 7.41 | 7.43 | 7.29 | 139424 |
| 1776289200 | 7.43 | 0.12 | 1.64 | 7.33 | 7.46 | 7.32 | 164378 |
| 1776202800 | 7.31 | 0.02 | 0.27 | 7.3 | 7.31 | 7.21 | 111383 |
| 1776116400 | 7.29 | 0.11 | 1.53 | 7.15 | 7.3 | 7.13 | 87209 |
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.
