Premium
Flagship Communities Real Estate Investment Trust (MHC.U)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 15.08 | -0.08 | -0.53 | 15 | 15.08 | 14.88 | 15700 |
| 1740696000 | 15.16 | 0.15 | 1.00 | 15 | 15.25 | 15 | 22089 |
| 1740609600 | 15.01 | 0.11 | 0.74 | 14.8 | 15.1 | 14.8 | 35098 |
| 1740523200 | 14.9 | 0.29 | 1.98 | 14.9 | 15.05 | 14.88 | 31222 |
| 1740436800 | 14.61 | -0.29 | -1.95 | 14.75 | 14.76 | 14.61 | 28971 |
| 1740177600 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.6 | 14769 |
| 1740091200 | 15 | 0.29 | 1.97 | 14.55 | 15.17 | 14.55 | 13807 |
| 1740004800 | 14.71 | -0.07 | -0.47 | 14.55 | 14.71 | 14.35 | 26795 |
| 1739918400 | 14.78 | 0.24 | 1.65 | 14.75 | 14.78 | 14.55 | 18053 |
| 1739572800 | 14.54 | 0.13 | 0.90 | 14.5 | 14.65 | 14.45 | 8635 |
| 1739486400 | 14.41 | 0.01 | 0.07 | 14.3 | 14.45 | 14.3 | 12135 |
| 1739400000 | 14.4 | 0.14 | 0.98 | 14.25 | 14.4 | 14.25 | 6298 |
| 1739313600 | 14.26 | 0.01 | 0.07 | 14.26 | 14.26 | 14.26 | 300 |
| 1739227200 | 14.25 | -0.14 | -0.97 | 14.35 | 14.46 | 14.25 | 3809 |
| 1738968000 | 14.39 | -0.35 | -2.37 | 14.56 | 14.75 | 14.25 | 12775 |
| 1738881600 | 14.74 | 0.44 | 3.08 | 14.25 | 14.74 | 14.25 | 41110 |
| 1738795200 | 14.3 | 0 | 0.00 | 14.3 | 14.5 | 14.25 | 28148 |
| 1738708800 | 14.3 | 0.1 | 0.70 | 14.3 | 14.5 | 14.3 | 12155 |
| 1738622400 | 14.2 | -0.44 | -3.01 | 14.4 | 14.4 | 14.2 | 7416 |
| 1738363200 | 14.64 | 0.05 | 0.34 | 14.61 | 14.65 | 14.25 | 9485 |
| 1738276800 | 14.59 | 0.09 | 0.62 | 14.75 | 14.84 | 14.52 | 25100 |
| 1738190400 | 14.5 | -0.2 | -1.36 | 14.72 | 14.72 | 14.5 | 23841 |
| 1738104000 | 14.7 | 0.14 | 0.96 | 14.56 | 14.75 | 14.37 | 16313 |
| 1738017600 | 14.56 | 0.14 | 0.97 | 14.6 | 14.6 | 14.3 | 18688 |
| 1737758400 | 14.42 | 0.1 | 0.70 | 14.48 | 14.5 | 14.42 | 15300 |
| 1737672000 | 14.32 | -0.13 | -0.90 | 14.4 | 14.4 | 14.32 | 300 |
| 1737585600 | 14.45 | 0.04 | 0.28 | 14.4 | 14.5 | 14.4 | 1600 |
| 1737499200 | 14.41 | 0.16 | 1.12 | 14.25 | 14.59 | 14.2 | 127789 |
| 1737412800 | 14.25 | -0.05 | -0.35 | 14.44 | 14.44 | 14.25 | 8921 |
| 1737153600 | 14.3 | 0.05 | 0.35 | 14.4 | 14.45 | 14.25 | 10825 |
| 1737067200 | 14.25 | -0.15 | -1.04 | 14.4 | 14.5 | 14.25 | 4176 |
| 1736980800 | 14.4 | 0.14 | 0.98 | 14.25 | 14.4 | 14.2 | 41305 |
| 1736894400 | 14.26 | -0.06 | -0.42 | 14.35 | 14.5 | 14.11 | 25704 |
| 1736808000 | 14.32 | -0.18 | -1.24 | 14.6 | 14.6 | 14.32 | 33432 |
| 1736548800 | 14.5 | -0.4 | -2.68 | 14.75 | 14.97 | 14.5 | 2817 |
| 1736462400 | 14.9 | 0.1 | 0.68 | 14.84 | 14.9 | 14.8 | 1478 |
| 1736376000 | 14.8 | -0.05 | -0.34 | 14.8 | 14.97 | 14.69 | 11834 |
| 1736289600 | 14.85 | -0.1 | -0.67 | 14.97 | 14.97 | 14.85 | 3200 |
| 1736203200 | 14.95 | -0.02 | -0.13 | 15 | 15 | 14.86 | 15696 |
| 1735944000 | 14.97 | 0.11 | 0.74 | 14.9 | 15.02 | 14.9 | 6700 |
| 1735857600 | 14.86 | -0.05 | -0.34 | 15 | 15 | 14.65 | 16724 |
| 1735684800 | 14.91 | -0.09 | -0.60 | 14.75 | 15 | 14.75 | 4940 |
| 1735598400 | 15 | -0.19 | -1.25 | 15.06 | 15.06 | 14.5 | 37425 |
| 1735339200 | 15.19 | -0.01 | -0.07 | 15.1 | 15.2 | 15.1 | 2550 |
| 1735069200 | 15.2 | 0.08 | 0.53 | 15.21 | 15.21 | 15.2 | 1300 |
| 1734993600 | 15.12 | -0.15 | -0.98 | 15.23 | 15.24 | 15.05 | 14122 |
| 1734734400 | 15.27 | 0.02 | 0.13 | 15.3 | 15.4 | 15.25 | 15061 |
| 1734648000 | 15.25 | -0.2 | -1.29 | 15.4 | 15.4 | 15.05 | 141706 |
| 1734561600 | 15.45 | -0.05 | -0.32 | 15.37 | 15.81 | 15.35 | 7700 |
| 1734475200 | 15.5 | -0.36 | -2.27 | 15.77 | 15.77 | 15.5 | 49861 |
| 1734388800 | 15.86 | -0.16 | -1.00 | 15.94 | 15.96 | 15.85 | 28636 |
| 1734129600 | 16.02 | -0.07 | -0.44 | 16 | 16.02 | 16 | 13490 |
| 1734043200 | 16.09 | 0.13 | 0.81 | 15.72 | 16.09 | 15.65 | 24411 |
| 1733956800 | 15.96 | 0.1 | 0.63 | 15.95 | 16.03 | 15.75 | 3409 |
| 1733870400 | 15.86 | -0.14 | -0.88 | 16.1 | 16.1 | 15.86 | 142525 |
| 1733784000 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 16 | 613 |
| 1733524800 | 16.1 | 0.01 | 0.06 | 16.239999 | 16.239999 | 16 | 61631 |
| 1733438400 | 16.09 | 0.09 | 0.56 | 16 | 16.149999 | 16 | 13800 |
| 1733352000 | 16 | -0.11 | -0.68 | 16.11 | 16.219999 | 16 | 61981 |
| 1733265600 | 16.11 | 0.11 | 0.69 | 16.05 | 16.11 | 16 | 9636 |
| 1733179200 | 16 | 0.1 | 0.63 | 15.9 | 16.11 | 15.9 | 30106 |
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
