Premium
Prime Dividend Corp (PDV)
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 | 0.29 | 3.46475507766 | 8.37 | 8.66 | 8.37 | 1721 | 8.60117374 | CS |
| 4 | 0.29 | 3.46475507766 | 8.37 | 8.66 | 7.9 | 936 | 8.39286806 | CS |
| 12 | 2 | 30.03003003 | 6.66 | 8.66 | 6.61 | 993 | 7.68174595 | CS |
| 26 | 1.95 | 29.0611028316 | 6.71 | 8.66 | 6.06 | 956 | 7.0501326 | CS |
| 52 | 4.81 | 124.935064935 | 3.85 | 8.66 | 3.66 | 833 | 6.66897709 | CS |
| 156 | 0.11 | 1.2865497076 | 8.55 | 9.48 | 3.01 | 1335 | 6.80132257 | CS |
| 260 | 1.6 | 22.6628895184 | 7.06 | 9.48 | 2.56 | 1429 | 6.41550718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 4 |
| 1732920000 | 8.66 | 0.02 | 0.23 | 8.66 | 8.66 | 8.66 | 2800 |
| 1732833600 | 8.64 | 0.15 | 1.77 | 8.6 | 8.64 | 8.6 | 3026 |
| 1732747200 | 8.49 | -0.01 | -0.12 | 8.49 | 8.49 | 8.49 | 168 |
| 1732660800 | 8.5 | 0.13 | 1.55 | 8.3699999 | 8.5 | 8.3699999 | 2607 |
| 1732574400 | 8.3699999 | 0.02 | 0.24 | 8.34 | 8.3699999 | 8.34 | 1101 |
| 1732315200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1732228800 | 8.35 | 0.02 | 0.24 | 8.34 | 8.35 | 8.34 | 1000 |
| 1732142400 | 8.33 | -0.01 | -0.12 | 8.34 | 8.34 | 8.33 | 918 |
| 1732056000 | 8.34 | 0.19 | 2.33 | 8.33 | 8.34 | 8.33 | 500 |
| 1731969600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1731710400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1731624000 | 8.15 | -0.06 | -0.73 | 8.21 | 8.21 | 8.14 | 1510 |
| 1731537600 | 8.21 | 0.16 | 1.99 | 8.21 | 8.21 | 8.21 | 150 |
| 1731451200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 4 |
| 1731364800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 79 |
| 1731105600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 16 |
| 1731019200 | 8.05 | -0.19 | -2.31 | 8.24 | 8.24 | 7.9 | 2874 |
| 1730932800 | 8.24 | -0.14 | -1.67 | 8.23 | 8.24 | 8.23 | 1440 |
| 1730846400 | 8.38 | 0.32 | 3.97 | 8.3699999 | 8.38 | 8.3699999 | 516 |
| 1730760000 | 8.06 | 0.01 | 0.12 | 8.05 | 8.1 | 8.05 | 2406 |
| 1730497200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 35 |
| 1730410800 | 8.05 | 0.15 | 1.90 | 7.95 | 8.05 | 7.95 | 360 |
| 1730324400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730238000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730151600 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 302 |
| 1729892400 | 7.75 | 0.23 | 3.06 | 7.75 | 7.75 | 7.75 | 364 |
| 1729806000 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 10 |
| 1729719600 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 218 |
| 1729633200 | 7.52 | -0.29 | -3.71 | 7.52 | 7.52 | 7.52 | 738 |
| 1729546800 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 4400 |
| 1729287600 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 500 |
| 1729201200 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 1 |
| 1729114800 | 7.81 | 0.32 | 4.27 | 7.49 | 7.81 | 7.49 | 1994 |
| 1729028400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 53 |
| 1728682800 | 7.49 | 0.2 | 2.74 | 7.49 | 7.49 | 7.49 | 990 |
| 1728596400 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 17 |
| 1728510000 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 2 |
| 1728423600 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 400 |
| 1728337200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1728078000 | 7.29 | 0.23 | 3.26 | 7.05 | 7.29 | 7.05 | 10163 |
| 1727991600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727905200 | 7.06 | -0.37 | -4.98 | 7.34 | 7.34 | 7.06 | 1287 |
| 1727818800 | 7.43 | 0.03 | 0.41 | 7.43 | 7.43 | 7.43 | 101 |
| 1727732400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727473200 | 7.4 | 0.16 | 2.21 | 7.25 | 7.4 | 7.15 | 2107 |
| 1727386800 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 100 |
| 1727300400 | 7.24 | 0.17 | 2.40 | 7.07 | 7.24 | 7.07 | 5475 |
| 1727214000 | 7.07 | 0.06 | 0.86 | 7.07 | 7.07 | 7.07 | 377 |
| 1727127600 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1726868400 | 7.01 | 0.13 | 1.89 | 6.81 | 7.01 | 6.71 | 1953 |
| 1726782000 | 6.88 | 0.21 | 3.15 | 6.88 | 6.88 | 6.88 | 1343 |
| 1726695600 | 6.67 | 0.06 | 0.91 | 6.75 | 6.75 | 6.67 | 1274 |
| 1726609200 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 5 |
| 1726522800 | 6.61 | -0.05 | -0.75 | 6.61 | 6.61 | 6.61 | 1100 |
| 1726263600 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 1100 |
| 1726177200 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
| 1726090800 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 2 |
| 1726004400 | 6.66 | 0.17 | 2.62 | 6.66 | 6.66 | 6.66 | 720 |
| 1725918000 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1725658800 | 6.49 | -0.21 | -3.13 | 6.49 | 6.49 | 6.49 | 100 |
| 1725572400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1725486000 | 6.7 | 0.19 | 2.92 | 6.7 | 6.7 | 6.7 | 300 |
| 1725399600 | 6.51 | -0.17 | -2.54 | 6.73 | 6.74 | 6.51 | 421 |
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
