Premium
BQE Water Inc (BQE)
TSXV
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 | -3 | -5.66037735849 | 53 | 53 | 48.99 | 905 | 49.9849105 | CS |
| 4 | -0.04 | -0.0799360511591 | 50.04 | 57.97 | 48.99 | 511 | 51.83494183 | CS |
| 12 | -10 | -16.6666666667 | 60 | 63.99 | 48.99 | 551 | 55.46610815 | CS |
| 26 | -7.5 | -13.0434782609 | 57.5 | 67.4 | 46 | 673 | 57.16212674 | CS |
| 52 | -1 | -1.96078431373 | 51 | 69 | 46 | 951 | 57.75287017 | CS |
| 156 | 24.7 | 97.628458498 | 25.3 | 69 | 24.22 | 484 | 49.06633223 | CS |
| 260 | 40 | 400 | 10 | 69 | 9.32 | 411 | 40.80477403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1744321200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1744234800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1744148400 | 50 | 1 | 2.04 | 50.02 | 50.02 | 50 | 486 |
| 1744062000 | 49 | -2.99 | -5.75 | 50.07 | 50.2 | 48.99 | 2711 |
| 1743802800 | 51.99 | -2.52 | -4.62 | 53 | 53 | 51.5 | 1328 |
| 1743716400 | 54.51 | 0 | 0.00 | 54.51 | 54.51 | 54.51 | 61 |
| 1743630000 | 54.51 | -0.49 | -0.89 | 54.9 | 54.9 | 54.51 | 472 |
| 1743543600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 30 |
| 1743457200 | 55 | 0 | 0.00 | 55 | 56.99 | 55 | 611 |
| 1743198000 | 55 | 3.4 | 6.59 | 54.99 | 55 | 54.99 | 629 |
| 1743111600 | 51.6 | -1.1 | -2.09 | 51.6 | 51.6 | 51.6 | 100 |
| 1743025200 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 103 |
| 1742938800 | 52.7 | 0.1 | 0.19 | 52.64 | 52.7 | 52 | 426 |
| 1742852400 | 52.6 | 1 | 1.94 | 52.4 | 52.6 | 52.4 | 353 |
| 1742593200 | 51.6 | -3.21 | -5.86 | 53.99 | 53.99 | 51 | 1911 |
| 1742506800 | 54.81 | -3.13 | -5.40 | 56 | 56 | 54.81 | 375 |
| 1742420400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 12 |
| 1742334000 | 57.94 | -0.03 | -0.05 | 57.94 | 57.94 | 57.94 | 111 |
| 1742247600 | 57.97 | 5.67 | 10.84 | 57.97 | 57.97 | 57.97 | 100 |
| 1741988400 | 52.3 | 2.3 | 4.60 | 50.04 | 52.3 | 50.04 | 410 |
| 1741902000 | 50 | -1 | -1.96 | 50 | 50 | 50 | 939 |
| 1741815600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 250 |
| 1741729200 | 51 | -3 | -5.56 | 53.51 | 53.51 | 51 | 2316 |
| 1741642800 | 54 | -2.35 | -4.17 | 55.03 | 55.03 | 54 | 1475 |
| 1741387200 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1741300800 | 56.35 | -0.54 | -0.95 | 55.1 | 56.35 | 55.06 | 785 |
| 1741214400 | 56.89 | -0.1 | -0.18 | 55.4 | 56.89 | 55.4 | 408 |
| 1741128000 | 56.99 | -1.01 | -1.74 | 57 | 57 | 55.5 | 1007 |
| 1741041600 | 58 | 0.5 | 0.87 | 57.48 | 58 | 57 | 1238 |
| 1740782400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 30 |
| 1740696000 | 57.5 | 2.03 | 3.66 | 57.87 | 57.99 | 57.47 | 910 |
| 1740609600 | 55.47 | 0 | 0.00 | 55.47 | 55.47 | 55.47 | 38 |
| 1740523200 | 55.47 | 0.07 | 0.13 | 57.23 | 57.35 | 55.47 | 400 |
| 1740436800 | 55.4 | 0.39 | 0.71 | 55.4 | 55.4 | 55.4 | 226 |
| 1740177600 | 55.01 | -3.49 | -5.97 | 58.5 | 58.5 | 55.01 | 713 |
| 1740091200 | 58.5 | -0.01 | -0.02 | 58.51 | 59.05 | 58.5 | 1331 |
| 1740004800 | 58.51 | -0.54 | -0.91 | 58.51 | 58.51 | 58.51 | 180 |
| 1739918400 | 59.05 | 0.55 | 0.94 | 58.5 | 61.99 | 58.5 | 1028 |
| 1739572800 | 58.5 | -1.4 | -2.34 | 60 | 60 | 58.5 | 2402 |
| 1739486400 | 59.9 | 1.33 | 2.27 | 59.9 | 59.9 | 59.9 | 128 |
| 1739400000 | 58.57 | -0.44 | -0.75 | 58.57 | 58.57 | 58.57 | 246 |
| 1739313600 | 59.01 | -3.48 | -5.57 | 61.99 | 61.99 | 59.01 | 571 |
| 1739227200 | 62.49 | 0 | 0.00 | 62.49 | 62.49 | 62.49 | 0 |
| 1738968000 | 62.49 | 0 | 0.00 | 62.49 | 62.49 | 62.49 | 72 |
| 1738881600 | 62.49 | 0 | 0.00 | 62.49 | 62.49 | 62.49 | 0 |
| 1738795200 | 62.49 | 0.49 | 0.79 | 62.49 | 62.49 | 62.49 | 150 |
| 1738708800 | 62 | 0.41 | 0.67 | 63.99 | 63.99 | 62 | 982 |
| 1738622400 | 61.59 | 1.39 | 2.31 | 58.07 | 61.59 | 58.07 | 850 |
| 1738363200 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1738276800 | 60.2 | 1 | 1.69 | 60.2 | 60.2 | 60.2 | 228 |
| 1738190400 | 59.2 | -1.3 | -2.15 | 61 | 61 | 59.2 | 1133 |
| 1738104000 | 60.5 | -0.3 | -0.49 | 60.5 | 60.5 | 60.5 | 406 |
| 1738017600 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60.8 | 53 |
| 1737758400 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60.8 | 63 |
| 1737672000 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60.8 | 8 |
| 1737585600 | 60.8 | 0.6 | 1.00 | 60.35 | 60.8 | 60.35 | 490 |
| 1737499200 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 60 | 945 |
| 1737412800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 61 |
| 1737153600 | 60 | 1.34 | 2.28 | 60 | 60 | 60 | 200 |
| 1737067200 | 58.66 | 0.05 | 0.09 | 59.99 | 60 | 58.66 | 1870 |
| 1736980800 | 58.61 | -5.39 | -8.42 | 60.13 | 60.13 | 58.61 | 2581 |
| 1736894400 | 64 | 0 | 0.00 | 64 | 64 | 64 | 72 |
| 1736808000 | 64 | 4 | 6.67 | 64 | 64 | 64 | 181 |
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
