Premium
Prime Dividend Corp (PDV)
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 | 0.57 | 3.80507343124 | 14.98 | 15.57 | 14.98 | 596 | 15.48998321 | CS |
| 4 | 2.09 | 15.5274888559 | 13.46 | 15.57 | 13.46 | 1057 | 14.80488726 | CS |
| 12 | 3.74 | 31.6680779001 | 11.81 | 15.57 | 11.81 | 994 | 13.42053629 | CS |
| 26 | 3.51 | 29.1528239203 | 12.04 | 15.57 | 11.01 | 876 | 12.60751538 | CS |
| 52 | 7.04 | 82.7262044653 | 8.51 | 15.57 | 8.21 | 941 | 11.23267763 | CS |
| 156 | 9.95 | 177.678571429 | 5.6 | 15.57 | 3.01 | 893 | 8.03558778 | CS |
| 260 | 8 | 105.960264901 | 7.55 | 15.57 | 3.01 | 1204 | 7.73732906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 363 |
| 1783028400 | 15.55 | -0.02 | -0.13 | 15.11 | 15.55 | 15.1 | 1101 |
| 1782855600 | 15.57 | 0.52 | 3.46 | 15.15 | 15.57 | 15.15 | 980 |
| 1782769200 | 15.05 | 0.06 | 0.40 | 15.05 | 15.05 | 15.05 | 100 |
| 1782510000 | 14.99 | 0.19 | 1.28 | 14.98 | 14.99 | 14.98 | 201 |
| 1782423600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1782337200 | 14.8 | -0.26 | -1.73 | 14.61 | 14.8 | 14.61 | 200 |
| 1782250800 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 3 |
| 1782164400 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 233 |
| 1781905200 | 15.06 | 0.25 | 1.69 | 14.72 | 15.06 | 14.72 | 939 |
| 1781818800 | 14.81 | 0 | 0.00 | 14.37 | 14.81 | 14.37 | 3446 |
| 1781732400 | 14.81 | -0.01 | -0.07 | 14.81 | 14.81 | 14.81 | 100 |
| 1781646000 | 14.82 | -0.15 | -1.00 | 14.59 | 14.82 | 14.59 | 2900 |
| 1781559600 | 14.97 | -0.06 | -0.40 | 15 | 15.02 | 14.97 | 2015 |
| 1781300400 | 15.03 | 0.38 | 2.59 | 15.06 | 15.12 | 15.03 | 4271 |
| 1781214000 | 14.65 | 0.66 | 4.72 | 14.55 | 14.65 | 14.55 | 478 |
| 1781127600 | 13.99 | 0.35 | 2.57 | 13.65 | 13.99 | 13.65 | 712 |
| 1781041200 | 13.64 | -0.33 | -2.36 | 13.97 | 13.97 | 13.64 | 1410 |
| 1780954800 | 13.97 | 0.51 | 3.79 | 13.81 | 13.97 | 13.81 | 701 |
| 1780695600 | 13.46 | -0.12 | -0.88 | 13.46 | 13.46 | 13.46 | 301 |
| 1780609200 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 6 |
| 1780522800 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1780436400 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1780350000 | 13.58 | -0.02 | -0.15 | 13.82 | 13.82 | 13.58 | 1801 |
| 1780090800 | 13.6 | 0.02 | 0.15 | 13.42 | 13.96 | 13.42 | 1400 |
| 1780004400 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 43 |
| 1779918000 | 13.58 | 0.2 | 1.49 | 13.58 | 13.58 | 13.58 | 100 |
| 1779831600 | 13.38 | -0.17 | -1.25 | 13.38 | 13.38 | 13.38 | 200 |
| 1779745200 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1779486000 | 13.55 | 0.07 | 0.52 | 13.55 | 13.55 | 13.55 | 315 |
| 1779399600 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1779313200 | 13.48 | 0.24 | 1.81 | 13.48 | 13.48 | 13.47 | 1325 |
| 1779226800 | 13.24 | 0.4 | 3.12 | 12.85 | 13.24 | 12.85 | 1301 |
| 1778881200 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 10 |
| 1778794800 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 27 |
| 1778708400 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 105 |
| 1778622000 | 12.84 | 0 | 0.00 | 12.85 | 12.85 | 12.55 | 1723 |
| 1778535600 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 11 |
| 1778276400 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 200 |
| 1778190000 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 110 |
| 1778103600 | 12.84 | 0.35 | 2.80 | 12.49 | 12.84 | 12.49 | 10919 |
| 1778017200 | 12.49 | 0.3 | 2.46 | 12.37 | 12.49 | 12.37 | 4700 |
| 1777930800 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 21 |
| 1777671600 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1777585200 | 12.19 | 0.05 | 0.41 | 12.18 | 12.2 | 12.18 | 1540 |
| 1777498800 | 12.14 | -0.15 | -1.22 | 12.14 | 12.14 | 12.14 | 200 |
| 1777412400 | 12.29 | 0.09 | 0.74 | 12.2 | 12.29 | 12.2 | 872 |
| 1777326000 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 102 |
| 1777066800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1776980400 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 5 |
| 1776894000 | 12.2 | 0.01 | 0.08 | 12.2 | 12.2 | 12.19 | 1764 |
| 1776807600 | 12.19 | 0.03 | 0.25 | 12.17 | 12.19 | 12.15 | 6863 |
| 1776721200 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 6 |
| 1776462000 | 12.16 | -0.01 | -0.08 | 12.16 | 12.16 | 12.16 | 591 |
| 1776375600 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 7 |
| 1776289200 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1776202800 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1776116400 | 12.17 | -0.02 | -0.16 | 12.17 | 12.17 | 12.17 | 1072 |
| 1775857200 | 12.19 | 0.09 | 0.74 | 11.81 | 12.19 | 11.81 | 225 |
| 1775770800 | 12.1 | -0.02 | -0.17 | 12 | 12.1 | 12 | 1508 |
| 1775684400 | 12.12 | 0.51 | 4.39 | 11.67 | 12.12 | 11.67 | 1300 |
| 1775598000 | 11.61 | 0.11 | 0.96 | 11.55 | 11.61 | 11.55 | 1103 |
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.
