Western Forest Products Inc (WEF)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 9.87654320988 | 0.405 | 0.46 | 0.4 | 224868 | 0.43845493 | CS |
4 | 0.02 | 4.70588235294 | 0.425 | 0.46 | 0.385 | 674028 | 0.40841069 | CS |
12 | -0.095 | -17.5925925926 | 0.54 | 0.55 | 0.385 | 530118 | 0.44628112 | CS |
26 | -0.015 | -3.26086956522 | 0.46 | 0.58 | 0.385 | 514355 | 0.45295494 | CS |
52 | -0.255 | -36.4285714286 | 0.7 | 0.73 | 0.385 | 404591 | 0.49408301 | CS |
156 | -1.665 | -78.9099526066 | 2.11 | 2.3 | 0.385 | 505845 | 1.21883133 | CS |
260 | -0.745 | -62.6050420168 | 1.19 | 2.58 | 0.385 | 714862 | 1.392063 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736289600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
1736203200 | 0.455 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 246395 |
1735944000 | 0.455 | 0.01 | 2.25 | 0.45 | 0.455 | 0.45 | 128899 |
1735857600 | 0.445 | 0.04 | 9.88 | 0.405 | 0.445 | 0.405 | 283176 |
1735684800 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 241001 |
1735598400 | 0.405 | 0 | 0.00 | 0.395 | 0.415 | 0.395 | 412647 |
1735339200 | 0.405 | 0.015 | 3.85 | 0.395 | 0.405 | 0.395 | 1171169 |
1735069200 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 648790 |
1734993600 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.385 | 475889 |
1734734400 | 0.4 | -0.005 | -1.23 | 0.4 | 0.405 | 0.385 | 2176752 |
1734648000 | 0.405 | 0 | 0.00 | 0.395 | 0.405 | 0.395 | 1461997 |
1734561600 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.395 | 782587 |
1734475200 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 967091 |
1734388800 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 513448 |
1734129600 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 558225 |
1734043200 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.415 | 469078 |
1733956800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 370716 |
1733870400 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.415 | 550622 |
1733784000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 476303 |
1733524800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 569441 |
1733438400 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 359129 |
1733352000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 145670 |
1733265600 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 367659 |
1733179200 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.43 | 1023323 |
1732920000 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 82800 |
1732833600 | 0.47 | 0.015 | 3.30 | 0.45 | 0.47 | 0.445 | 268072 |
1732747200 | 0.455 | 0.005 | 1.11 | 0.445 | 0.455 | 0.445 | 221647 |
1732660800 | 0.45 | -0.02 | -4.26 | 0.465 | 0.465 | 0.445 | 412207 |
1732574400 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 254514 |
1732315200 | 0.45 | -0.005 | -1.10 | 0.45 | 0.46 | 0.445 | 201534 |
1732228800 | 0.455 | 0.01 | 2.25 | 0.455 | 0.46 | 0.44 | 271610 |
1732142400 | 0.445 | -0.005 | -1.11 | 0.445 | 0.455 | 0.445 | 228731 |
1732056000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 286174 |
1731969600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.46 | 0.435 | 495007 |
1731710400 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 1339599 |
1731624000 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.44 | 2630756 |
1731537600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.455 | 147354 |
1731451200 | 0.465 | 0.02 | 4.49 | 0.45 | 0.465 | 0.45 | 360268 |
1731364800 | 0.445 | -0.01 | -2.20 | 0.48 | 0.48 | 0.44 | 515584 |
1731105600 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 311554 |
1731019200 | 0.46 | -0.03 | -6.12 | 0.53 | 0.53 | 0.445 | 1095081 |
1730932800 | 0.49 | -0.06 | -10.91 | 0.52 | 0.53 | 0.49 | 1287124 |
1730846400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 580744 |
1730760000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.51 | 0.49 | 253379 |
1730497200 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 444005 |
1730410800 | 0.495 | -0.005 | -1.00 | 0.51 | 0.52 | 0.49 | 177698 |
1730324400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.53 | 0.5 | 184163 |
1730238000 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.485 | 461990 |
1730151600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.49 | 126057 |
1729892400 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.5 | 154685 |
1729806000 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 61743 |
1729719600 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 872976 |
1729633200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.51 | 131663 |
1729546800 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 683491 |
1729287600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 157743 |
1729201200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 317896 |
1729114800 | 0.54 | 0 | 0.00 | 0.53 | 0.55 | 0.53 | 177901 |
1729028400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.51 | 620977 |
1728682800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 27693 |
1728596400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 372099 |
1728510000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 1005557 |
1728423600 | 0.52 | -0.04 | -7.14 | 0.52 | 0.54 | 0.52 | 702383 |
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