Premium
Canadian Net Real Estate Investment Trust (PK) (CNNRF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47875 | -12.1202531646 | 3.95 | 3.95 | 3.5 | 5538 | 3.53680029 | CS |
| 4 | -0.24875 | -6.68682795699 | 3.72 | 3.95 | 3.35 | 13538 | 3.55450724 | CS |
| 12 | -0.99875 | -22.3434004474 | 4.47 | 4.94 | 3.35 | 11705 | 3.84880166 | CS |
| 26 | -0.17875 | -4.89726027397 | 3.65 | 4.94 | 3.35 | 9780 | 3.97443437 | CS |
| 52 | -0.32845 | -8.64410348185 | 3.7997 | 5.14 | 3.35 | 7692 | 3.92762162 | CS |
| 156 | -2.27485 | -39.5894606777 | 5.7461 | 6.0454 | 3.35 | 7113 | 3.98079814 | CS |
| 260 | -2.27485 | -39.5894606777 | 5.7461 | 6.0454 | 3.35 | 6960 | 3.98079814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 7000 |
| 1736806920 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1736547720 | 3.6 | -0.05 | -1.34 | 3.95 | 3.95 | 3.55 | 4076 |
| 1736375340 | 3.6488 | 0 | 0.00 | 3.6488 | 3.6488 | 3.6488 | 0 |
| 1736288940 | 3.6488 | 0.05 | 1.36 | 3.6488 | 3.6488 | 3.6488 | 100 |
| 1736202180 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1735942980 | 3.6 | -0.15 | -4.00 | 3.75 | 3.79 | 3.45 | 6580 |
| 1735856700 | 3.75 | 0.3 | 8.70 | 3.61 | 3.9 | 3.35 | 9020 |
| 1735683960 | 3.45 | -0.09 | -2.54 | 3.55 | 3.55 | 3.45 | 53610 |
| 1735597740 | 3.54 | -0.41 | -10.38 | 3.5331 | 3.9 | 3.52 | 71651 |
| 1735338000 | 3.95 | 0.33 | 9.12 | 3.62 | 3.95 | 3.5 | 3900 |
| 1735252020 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 100 |
| 1735078800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1734992400 | 3.62 | -0.13 | -3.47 | 3.6358 | 3.6358 | 3.62 | 1215 |
| 1734733200 | 3.75 | 0.05 | 1.35 | 3.6955 | 3.95 | 3.6955 | 2700 |
| 1734646800 | 3.7 | -0.02 | -0.54 | 3.6969 | 3.7 | 3.6969 | 2297 |
| 1734560940 | 3.72 | 0.01 | 0.35 | 3.72 | 3.72 | 3.72 | 13750 |
| 1734474360 | 3.7072 | 0.11 | 2.98 | 3.6555 | 3.75 | 3.6555 | 5600 |
| 1734388140 | 3.6 | -0.45 | -11.11 | 3.765 | 3.775 | 3.6 | 7709 |
| 1734128940 | 4.05 | 0.16 | 4.03 | 3.7 | 4.05 | 3.7 | 2500 |
| 1734042480 | 3.8932 | -0.36 | -8.40 | 3.8861 | 3.8932 | 3.8861 | 3015 |
| 1733955600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1733869200 | 4.25 | 0.52 | 13.94 | 3.75 | 4.25 | 3.7166 | 7200 |
| 1733782800 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1733523600 | 3.73 | 0 | 0.00 | 3.8 | 3.8 | 3.73 | 10545 |
| 1733437500 | 3.73 | -0.02 | -0.53 | 3.73 | 3.73 | 3.73 | 2150 |
| 1733350980 | 3.75 | -0.09 | -2.26 | 3.75 | 3.75 | 3.75 | 5600 |
| 1733264700 | 3.8366 | -0.02 | -0.61 | 3.86 | 3.86 | 3.82 | 1433 |
| 1733178180 | 3.86 | 0.13 | 3.49 | 4 | 4 | 3.77 | 15002 |
| 1732918200 | 3.73 | -0.09 | -2.32 | 3.82 | 3.82 | 3.73 | 2911 |
| 1732746540 | 3.8187 | 0.06 | 1.56 | 3.7 | 3.8187 | 3.7 | 2435 |
| 1732660140 | 3.76 | -0.03 | -0.79 | 3.73 | 3.76 | 3.73 | 2300 |
| 1732573560 | 3.79 | 0 | 0.00 | 3.79 | 3.8 | 3.73 | 12598 |
| 1732314000 | 3.79 | 0.14 | 3.84 | 3.8 | 3.8 | 3.79 | 9445 |
| 1732227900 | 3.65 | -0.16 | -4.20 | 3.8279 | 3.8279 | 3.65 | 8434 |
| 1732141740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 9550 |
| 1732054800 | 3.81 | 0.01 | 0.26 | 3.7924 | 3.99 | 3.7924 | 18070 |
| 1731968640 | 3.8 | 0.05 | 1.33 | 3.7923 | 3.86 | 3.7923 | 10200 |
| 1731709260 | 3.75 | -0.1 | -2.60 | 3.8 | 3.8 | 3.73 | 4976 |
| 1731622800 | 3.85 | -0.08 | -2.12 | 3.98 | 3.99 | 3.85 | 15688 |
| 1731536760 | 3.9332 | 0.03 | 0.85 | 3.941 | 4 | 3.9 | 34581 |
| 1731450480 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.85 | 6200 |
| 1731363600 | 4 | -0.6 | -13.04 | 3.95 | 4 | 3.9272 | 31409 |
| 1731104400 | 4.6 | 0.61 | 15.29 | 3.92 | 4.6 | 3.8468 | 16859 |
| 1731018540 | 3.99 | 0.07 | 1.79 | 3.95 | 3.99 | 3.95 | 14099 |
| 1730931600 | 3.92 | -0.33 | -7.76 | 4 | 4 | 3.92 | 19599 |
| 1730845680 | 4.25 | 0.23 | 5.72 | 4.01 | 4.25 | 3.96 | 10020 |
| 1730759160 | 4.0199999 | -0.92 | -18.62 | 4.48 | 4.48 | 4.0199999 | 11595 |
| 1730496420 | 4.94 | 0.92 | 22.89 | 4.03 | 4.94 | 4.0199999 | 6050 |
| 1730409780 | 4.0199999 | -0.09 | -2.07 | 4.12 | 4.29 | 4 | 12115 |
| 1730323500 | 4.105 | 0.08 | 1.94 | 4.0579 | 4.105 | 3.97 | 16744 |
| 1730237280 | 4.0267 | -0.05 | -1.28 | 4.11 | 4.11 | 4 | 5400 |
| 1730150880 | 4.079 | 0.03 | 0.72 | 4.05 | 4.19 | 4 | 46725 |
| 1729891500 | 4.05 | 0.05 | 1.25 | 3.98 | 4.0533 | 3.98 | 3100 |
| 1729805160 | 4 | -0.05 | -1.23 | 4.0599999 | 4.18 | 4 | 6400 |
| 1729718940 | 4.05 | 0.01 | 0.25 | 4.47 | 4.47 | 4.04 | 11015 |
| 1729632300 | 4.04 | 0.01 | 0.25 | 4.05 | 4.17 | 4.0264 | 26963 |
| 1729545600 | 4.03 | -0.02 | -0.58 | 4.0754339 | 4.0754339 | 4 | 3391 |
| 1729286400 | 4.0534 | 0 | 0.08 | 4.03 | 4.0534 | 4.03 | 2660 |
| 1729200000 | 4.05 | -0.1 | -2.41 | 4.0724 | 4.0724 | 4.05 | 1750 |
| 1729113960 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 304 |
| 1729027680 | 4.15 | 0.01 | 0.24 | 4.15 | 4.15 | 4.15 | 50400 |
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
