Premium
Parkland Corporation (PKI)
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 | -1.12 | -2.91363163371 | 38.44 | 38.73 | 37.15 | 532628 | 38.47939488 | CS |
| 4 | 3.03 | 8.83639545057 | 34.29 | 40.15 | 30.09 | 625492 | 36.24744871 | CS |
| 12 | 0.57 | 1.55102040816 | 36.75 | 40.15 | 30.09 | 587538 | 35.05272265 | CS |
| 26 | 1.68 | 4.7138047138 | 35.64 | 40.15 | 30.09 | 579094 | 34.91727708 | CS |
| 52 | -9.4 | -20.1198630137 | 46.72 | 47.99 | 30.09 | 558261 | 37.42364814 | CS |
| 156 | 3.84 | 11.4695340502 | 33.48 | 47.99 | 24.25 | 506066 | 35.44596417 | CS |
| 260 | -9.58 | -20.4264392324 | 46.9 | 47.99 | 17.57 | 480284 | 35.64672418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 38.43 | 0 | 0.00 | 38.43 | 38.43 | 38.43 | 0 |
| 1740091200 | 38.43 | -0.09 | -0.23 | 38.45 | 38.56 | 37.9 | 536281 |
| 1740004800 | 38.52 | -0.06 | -0.16 | 38.62 | 38.73 | 38.31 | 521222 |
| 1739918400 | 38.58 | 0.17 | 0.44 | 38.32 | 38.67 | 38 | 469332 |
| 1739572800 | 38.41 | -0.13 | -0.34 | 38.44 | 38.57 | 37.93 | 603675 |
| 1739486400 | 38.54 | -0.69 | -1.76 | 38.58 | 39.19 | 38.49 | 1028610 |
| 1739400000 | 39.23 | 1.37 | 3.62 | 37.8 | 40.15 | 37.5 | 1904821 |
| 1739313600 | 37.86 | 4.36 | 13.01 | 36.38 | 39.29 | 36.38 | 1894531 |
| 1739227200 | 33.5 | 1.21 | 3.75 | 32.67 | 33.5 | 32.56 | 562211 |
| 1738968000 | 32.29 | 0.06 | 0.19 | 32.299999 | 32.31 | 31.85 | 308821 |
| 1738881600 | 32.229999 | -0.71 | -2.16 | 33.07 | 33.32 | 31.93 | 312780 |
| 1738795200 | 32.939999 | 0.36 | 1.10 | 32.77 | 33.15 | 32.63 | 344119 |
| 1738708800 | 32.58 | 0.16 | 0.49 | 32.31 | 32.77 | 32.2 | 321164 |
| 1738622400 | 32.42 | 0.07 | 0.22 | 30.09 | 32.53 | 30.09 | 604254 |
| 1738363200 | 32.35 | -0.85 | -2.56 | 33.17 | 33.36 | 32.31 | 585063 |
| 1738276800 | 33.2 | -0.29 | -0.87 | 33.43 | 33.6 | 33.07 | 518778 |
| 1738190400 | 33.49 | -0.14 | -0.42 | 33.549999 | 33.77 | 33.07 | 375081 |
| 1738104000 | 33.63 | -0.7 | -2.04 | 34.37 | 34.37 | 33.38 | 304161 |
| 1738017600 | 34.33 | 0.64 | 1.90 | 33.53 | 34.5 | 33.25 | 402100 |
| 1737758400 | 33.69 | -0.63 | -1.84 | 34.29 | 34.41 | 33.6 | 287338 |
| 1737672000 | 34.32 | -0.11 | -0.32 | 34.35 | 34.66 | 34.3 | 403885 |
| 1737585600 | 34.43 | -0.28 | -0.81 | 34.8 | 35.01 | 34.4 | 244690 |
| 1737499200 | 34.71 | -0.44 | -1.25 | 34.84 | 35.12 | 34.19 | 315476 |
| 1737412800 | 35.15 | -0.01 | -0.03 | 35.13 | 35.39 | 35.03 | 193238 |
| 1737153600 | 35.16 | 0.93 | 2.72 | 34.21 | 35.17 | 34.21 | 456400 |
| 1737067200 | 34.23 | -0.2 | -0.58 | 34.4 | 34.7 | 33.97 | 1018664 |
| 1736980800 | 34.43 | 0.56 | 1.65 | 34.01 | 34.51 | 33.95 | 388333 |
| 1736894400 | 33.87 | -0.38 | -1.11 | 34.16 | 34.16 | 33.4 | 645528 |
| 1736808000 | 34.25 | 1.27 | 3.85 | 32.86 | 34.58 | 32.759999 | 898392 |
| 1736548800 | 32.979999 | -0.03 | -0.09 | 33 | 33.2 | 32.79 | 582465 |
| 1736462400 | 33.009999 | -0.15 | -0.45 | 33.14 | 33.33 | 32.869999 | 793706 |
| 1736376000 | 33.159999 | 0.18 | 0.55 | 32.979999 | 33.259999 | 32.5 | 417796 |
| 1736289600 | 32.979999 | 0.03 | 0.09 | 32.97 | 33.45 | 32.86 | 516236 |
| 1736203200 | 32.95 | 0.2 | 0.61 | 33.03 | 33.299999 | 32.75 | 696524 |
| 1735944000 | 32.75 | 0.05 | 0.15 | 32.72 | 32.909999 | 32.6 | 198148 |
| 1735857600 | 32.7 | 0.19 | 0.58 | 32.59 | 33 | 32.46 | 457404 |
| 1735684800 | 32.509999 | 0.25 | 0.77 | 32.29 | 32.61 | 32.29 | 362373 |
| 1735598400 | 32.259999 | -0.33 | -1.01 | 32.53 | 32.72 | 32.229999 | 235850 |
| 1735339200 | 32.59 | -0.32 | -0.97 | 32.89 | 32.92 | 32.47 | 744561 |
| 1735069200 | 32.909999 | 0.49 | 1.51 | 32.35 | 33.049999 | 32.35 | 205714 |
| 1734993600 | 32.42 | 0 | 0.00 | 32.409999 | 32.79 | 32.25 | 601348 |
| 1734734400 | 32.42 | -0.62 | -1.88 | 32.6 | 33.18 | 32.33 | 948972 |
| 1734648000 | 33.04 | -0.74 | -2.19 | 33.82 | 33.92 | 33.009999 | 513292 |
| 1734561600 | 33.78 | -0.55 | -1.60 | 34.34 | 34.6 | 33.71 | 552407 |
| 1734475200 | 34.33 | -0.13 | -0.38 | 34.29 | 34.57 | 34 | 1091678 |
| 1734388800 | 34.46 | -0.51 | -1.46 | 34.84 | 34.88 | 34.45 | 554756 |
| 1734129600 | 34.97 | -0.21 | -0.60 | 35.07 | 35.15 | 34.84 | 316914 |
| 1734043200 | 35.18 | -0.11 | -0.31 | 35.3 | 35.39 | 34.86 | 346721 |
| 1733956800 | 35.29 | -0.65 | -1.81 | 35.83 | 36.1 | 34.96 | 802941 |
| 1733870400 | 35.94 | -0.59 | -1.62 | 36.62 | 36.87 | 35.8 | 850926 |
| 1733784000 | 36.53 | 0.19 | 0.52 | 36.34 | 36.69 | 36.31 | 1236713 |
| 1733524800 | 36.34 | -0.48 | -1.30 | 36.76 | 36.82 | 36.06 | 646125 |
| 1733438400 | 36.82 | 0.08 | 0.22 | 36.7 | 37.12 | 36.63 | 414516 |
| 1733352000 | 36.74 | 0.22 | 0.60 | 36.5 | 36.76 | 36.2 | 608178 |
| 1733265600 | 36.52 | 0.57 | 1.59 | 36.08 | 36.66 | 35.7 | 469681 |
| 1733179200 | 35.95 | -0.2 | -0.55 | 36.16 | 36.45 | 35.59 | 756655 |
| 1732920000 | 36.15 | -0.59 | -1.61 | 36.75 | 36.76 | 36.11 | 530570 |
| 1732833600 | 36.74 | 0.67 | 1.86 | 36.38 | 36.92 | 36.1 | 270565 |
| 1732747200 | 36.07 | 1.74 | 5.07 | 34.7 | 36.37 | 34.66 | 950181 |
| 1732660800 | 34.33 | -0.08 | -0.23 | 33.72 | 34.54 | 33.25 | 705655 |
| 1732574400 | 34.41 | 0.44 | 1.30 | 33.99 | 34.71 | 33.479999 | 2881276 |
| 1732315200 | 33.97 | 0 | 0.00 | 34.04 | 34.42 | 33.82 | 523056 |
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
