Premium
Mackenzie Canada Low Volatility ETF (MCLV)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 23.07 | -0.05 | -0.22 | 23.1 | 23.12 | 23.05 | 4300 |
| 1738881600 | 23.12 | -0.01 | -0.04 | 23.07 | 23.12 | 23.07 | 500 |
| 1738795200 | 23.13 | 0.22 | 0.96 | 23.06 | 23.14 | 23.06 | 2700 |
| 1738708800 | 22.91 | 0.06 | 0.26 | 22.95 | 23.01 | 22.91 | 29300 |
| 1738622400 | 22.85 | -0.19 | -0.82 | 22.8 | 22.92 | 22.8 | 500 |
| 1738363200 | 23.04 | -0.15 | -0.65 | 23.22 | 23.25 | 23.03 | 2100 |
| 1738276800 | 23.19 | 0.27 | 1.18 | 23.09 | 23.24 | 23.09 | 1127 |
| 1738190400 | 22.92 | 0.05 | 0.22 | 23.02 | 23.02 | 22.85 | 2868 |
| 1738104000 | 22.87 | 0.02 | 0.09 | 22.84 | 22.87 | 22.79 | 5000 |
| 1738017600 | 22.85 | -0.17 | -0.74 | 22.79 | 22.85 | 22.79 | 505 |
| 1737758400 | 23.02 | 0.01 | 0.04 | 23.03 | 23.03 | 22.99 | 2943 |
| 1737672000 | 23.01 | 0.1 | 0.44 | 22.9 | 23.03 | 22.9 | 1623 |
| 1737585600 | 22.91 | 0.13 | 0.57 | 22.84 | 22.91 | 22.84 | 5607 |
| 1737499200 | 22.78 | 0.11 | 0.49 | 22.77 | 22.78 | 22.72 | 3100 |
| 1737412800 | 22.67 | 0.03 | 0.13 | 22.67 | 22.67 | 22.67 | 600 |
| 1737153600 | 22.64 | 0.16 | 0.71 | 22.52 | 22.64 | 22.52 | 3827 |
| 1737067200 | 22.48 | 0.11 | 0.49 | 22.39 | 22.49 | 22.39 | 3859 |
| 1736980800 | 22.37 | 0.14 | 0.63 | 22.36 | 22.37 | 22.31 | 3492 |
| 1736894400 | 22.23 | 0.05 | 0.23 | 22.18 | 22.23 | 22.17 | 6043 |
| 1736808000 | 22.18 | -0.18 | -0.81 | 22.2 | 22.2 | 22.18 | 1308 |
| 1736548800 | 22.36 | -0.22 | -0.97 | 22.45 | 22.45 | 22.36 | 500 |
| 1736462400 | 22.58 | -0.01 | -0.04 | 22.45 | 22.59 | 22.45 | 930 |
| 1736376000 | 22.59 | 0.09 | 0.40 | 22.52 | 22.6 | 22.52 | 313 |
| 1736289600 | 22.5 | 0.01 | 0.04 | 22.56 | 22.68 | 22.49 | 3826 |
| 1736203200 | 22.49 | -0.23 | -1.01 | 22.6 | 22.6 | 22.48 | 503 |
| 1735944000 | 22.72 | 0.14 | 0.62 | 22.7 | 22.72 | 22.7 | 200 |
| 1735857600 | 22.58 | 0.1 | 0.44 | 22.65 | 22.65 | 22.54 | 14031 |
| 1735684800 | 22.48 | 0.1 | 0.45 | 22.48 | 22.48 | 22.48 | 0 |
| 1735598400 | 22.38 | -0.14 | -0.62 | 22.44 | 22.44 | 22.31 | 800 |
| 1735339200 | 22.52 | -0.01 | -0.04 | 22.49 | 22.52 | 22.48 | 2678 |
| 1735069200 | 22.53 | 0.03 | 0.13 | 22.53 | 22.55 | 22.53 | 846 |
| 1734993600 | 22.5 | 0.03 | 0.13 | 22.47 | 22.5 | 22.47 | 400 |
| 1734734400 | 22.47 | 0.09 | 0.40 | 22.49 | 22.53 | 22.47 | 1400 |
| 1734648000 | 22.38 | -0.06 | -0.27 | 22.39 | 22.39 | 22.38 | 800 |
| 1734561600 | 22.44 | -0.33 | -1.45 | 22.71 | 22.71 | 22.44 | 240 |
| 1734475200 | 22.77 | -0.06 | -0.26 | 22.71 | 22.78 | 22.71 | 3532 |
| 1734388800 | 22.83 | -0.11 | -0.48 | 22.88 | 22.88 | 22.83 | 470 |
| 1734129600 | 22.94 | -0.06 | -0.26 | 22.95 | 22.95 | 22.94 | 1900 |
| 1734043200 | 23 | -0.17 | -0.73 | 23.04 | 23.05 | 23 | 815 |
| 1733956800 | 23.17 | 0.04 | 0.17 | 23.14 | 23.17 | 23.13 | 3800 |
| 1733870400 | 23.13 | -0.11 | -0.47 | 23.2 | 23.21 | 23.13 | 1557 |
| 1733784000 | 23.24 | -0.06 | -0.26 | 23.27 | 23.34 | 23.24 | 5027 |
| 1733524800 | 23.3 | -0.03 | -0.13 | 23.31 | 23.33 | 23.28 | 2127 |
| 1733438400 | 23.33 | 0.07 | 0.30 | 23.28 | 23.33 | 23.28 | 1373 |
| 1733352000 | 23.26 | 0.04 | 0.17 | 23.24 | 23.26 | 23.22 | 1200 |
| 1733265600 | 23.22 | 0.07 | 0.30 | 23.2 | 23.23 | 23.2 | 2580 |
| 1733179200 | 23.15 | -0.02 | -0.09 | 23.15 | 23.15 | 23.14 | 1700 |
| 1732920000 | 23.17 | 0.07 | 0.30 | 23.09 | 23.17 | 23.09 | 721 |
| 1732833600 | 23.1 | 0.04 | 0.17 | 23.12 | 23.15 | 23.1 | 2900 |
| 1732747200 | 23.06 | 0.08 | 0.35 | 23.03 | 23.06 | 23.03 | 700 |
| 1732660800 | 22.98 | 0.02 | 0.09 | 22.95 | 22.99 | 22.95 | 855 |
| 1732574400 | 22.96 | -0.08 | -0.35 | 23 | 23 | 22.96 | 200 |
| 1732315200 | 23.04 | 0.02 | 0.09 | 23.06 | 23.08 | 23.02 | 1905 |
| 1732228800 | 23.02 | 0.23 | 1.01 | 22.86 | 23.02 | 22.86 | 8200 |
| 1732142400 | 22.79 | 0.08 | 0.35 | 22.65 | 22.79 | 22.65 | 1080 |
| 1732056000 | 22.71 | 0.05 | 0.22 | 22.63 | 22.71 | 22.63 | 4600 |
| 1731969600 | 22.66 | 0.07 | 0.31 | 22.61 | 22.72 | 22.61 | 1837 |
| 1731710400 | 22.59 | -0.05 | -0.22 | 22.56 | 22.59 | 22.56 | 1902 |
| 1731624000 | 22.64 | 0.1 | 0.44 | 22.65 | 22.65 | 22.64 | 400 |
| 1731537600 | 22.54 | -0.04 | -0.18 | 22.61 | 22.61 | 22.49 | 5500 |
| 1731451200 | 22.58 | -0.04 | -0.18 | 22.52 | 22.58 | 22.51 | 3897 |
| 1731364800 | 22.62 | -0.02 | -0.09 | 22.61 | 22.62 | 22.61 | 100 |
| 1731105600 | 22.64 | -0.03 | -0.13 | 22.66 | 22.66 | 22.64 | 401 |
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
