Premium
Trulieve Cannabis Corporation (QX) (TCNNF)
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 | -0.28 | -5.37428023033 | 5.21 | 5.22 | 4.75 | 365070 | 5.00198154 | CS |
| 4 | 0.02 | 0.40733197556 | 4.91 | 6.09 | 4.52 | 483862 | 5.07932096 | CS |
| 12 | -8.67 | -63.75 | 13.6 | 13.78 | 4.44 | 691738 | 6.89868229 | CS |
| 26 | -5.07 | -50.7 | 10 | 13.78 | 4.44 | 482823 | 8.25650314 | CS |
| 52 | -1.56 | -24.0369799692 | 6.49 | 14.5 | 4.44 | 520576 | 9.43382232 | CS |
| 156 | -19.24 | -79.602813405 | 24.17 | 27.27 | 3.42 | 417471 | 9.62456546 | CS |
| 260 | -5.22 | -51.4285714286 | 10.15 | 53.73 | 3.42 | 396582 | 16.45174494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 4.93 | -0.19 | -3.71 | 5 | 5.1 | 4.89 | 457765 |
| 1736806800 | 5.12 | 0.21 | 4.28 | 4.905 | 5.15 | 4.75 | 307748 |
| 1736547720 | 4.91 | -0.16 | -3.17 | 5.035 | 5.075 | 4.85 | 317593 |
| 1736375340 | 5.0705 | -0.18 | -3.42 | 5.21 | 5.22 | 4.95 | 377174 |
| 1736288940 | 5.25 | -0.08 | -1.56 | 5.5 | 5.585 | 5.12 | 222497 |
| 1736202360 | 5.333 | -0.34 | -5.94 | 5.63 | 5.67 | 5.3 | 353019 |
| 1735942980 | 5.67 | -0.32 | -5.35 | 5.95 | 6 | 5.615 | 432089 |
| 1735856700 | 5.9905 | 0.81 | 15.57 | 5.35 | 6.09 | 5.16 | 748196 |
| 1735683960 | 5.1835 | 0.36 | 7.54 | 4.775 | 5.23 | 4.73 | 671265 |
| 1735597740 | 4.82 | 0.04 | 0.84 | 4.69 | 4.85 | 4.5199999 | 971060 |
| 1735338000 | 4.78 | -0.07 | -1.36 | 4.8 | 4.85 | 4.74 | 503759 |
| 1735252020 | 4.8458 | 0.02 | 0.48 | 4.7699999 | 4.94 | 4.7699999 | 250262 |
| 1735078200 | 4.8225 | -0.02 | -0.36 | 4.82 | 4.9 | 4.75 | 178241 |
| 1734992400 | 4.84 | 0.02 | 0.41 | 4.8 | 5.005 | 4.6 | 832872 |
| 1734733200 | 4.82 | 0.04 | 0.76 | 4.7 | 5.11 | 4.7 | 334477 |
| 1734646800 | 4.7835 | -0.19 | -3.75 | 4.97 | 5.01 | 4.74 | 482738 |
| 1734560940 | 4.97 | 0.07 | 1.43 | 4.91 | 5.2605 | 4.78 | 784901 |
| 1734474360 | 4.9 | 0.34 | 7.34 | 4.58 | 4.9349999 | 4.44 | 627966 |
| 1734388140 | 4.565 | -0.26 | -5.29 | 4.83 | 4.89 | 4.48 | 898802 |
| 1734128940 | 4.82 | 0.33 | 7.33 | 4.48 | 4.95 | 4.47 | 778857 |
| 1734042480 | 4.491 | -0.34 | -7.02 | 4.8 | 4.88 | 4.46 | 815123 |
| 1733955900 | 4.8299 | -0.36 | -6.94 | 5.1901 | 5.22 | 4.75 | 1048815 |
| 1733869200 | 5.19 | -0.21 | -3.84 | 5.36 | 5.55 | 5.167 | 442773 |
| 1733782800 | 5.397 | -0.08 | -1.51 | 5.37 | 5.62 | 5.34 | 387782 |
| 1733523600 | 5.48 | -0.12 | -2.14 | 5.54 | 5.7602 | 5.4 | 395667 |
| 1733437500 | 5.6 | 0.15 | 2.75 | 5.495 | 5.87 | 5.45 | 472158 |
| 1733350980 | 5.45 | -0.22 | -3.88 | 5.6 | 5.89 | 5.25 | 618234 |
| 1733264700 | 5.67 | -0.21 | -3.57 | 5.8 | 6 | 5.65 | 651968 |
| 1733178180 | 5.88 | -0.15 | -2.50 | 6.07 | 6.075 | 5.86 | 328878 |
| 1732918200 | 6.031 | -0.1 | -1.62 | 6.2 | 6.21 | 5.94 | 262649 |
| 1732746540 | 6.13 | 0.21 | 3.55 | 6.04 | 6.1975 | 5.71 | 361228 |
| 1732660140 | 5.92 | -0.15 | -2.47 | 6 | 6.18 | 5.75 | 597196 |
| 1732573560 | 6.07 | 0.08 | 1.34 | 6.09 | 6.12 | 5.85 | 420960 |
| 1732314000 | 5.99 | -0.13 | -2.12 | 6.15 | 6.24 | 5.84 | 711740 |
| 1732227900 | 6.12 | -0.19 | -3.01 | 6.415 | 6.44 | 5.97 | 475886 |
| 1732141740 | 6.3099999 | 0.08 | 1.28 | 6.01 | 6.37 | 6.01 | 1283506 |
| 1732054800 | 6.23 | -0.26 | -4.01 | 6.41 | 6.5075 | 6.0265 | 445030 |
| 1731968640 | 6.49 | -0.31 | -4.56 | 6.5199999 | 6.87 | 4.79 | 620730 |
| 1731709260 | 6.8 | 0.23 | 3.50 | 6.91 | 6.91 | 6.4 | 335734 |
| 1731622800 | 6.57 | -0.44 | -6.28 | 7.1 | 7.11 | 6.47 | 609510 |
| 1731536760 | 7.01 | 0.53 | 8.18 | 6.55 | 7.21 | 6.01 | 776911 |
| 1731450480 | 6.48 | 0.92 | 16.55 | 5.57 | 6.5857 | 5.5199999 | 1325324 |
| 1731363600 | 5.5599999 | -1.46 | -20.80 | 7.05 | 7.11 | 5.5199999 | 2179451 |
| 1731104400 | 7.02 | -0.75 | -9.65 | 7.9 | 7.9 | 6.79 | 1144417 |
| 1731018540 | 7.77 | 0.57 | 7.92 | 7.35 | 7.88 | 7.21 | 1056905 |
| 1730931600 | 7.2 | -4.45 | -38.20 | 5.18 | 11.035 | 5.15 | 4144344 |
| 1730845680 | 11.65 | -1.05 | -8.27 | 12.8 | 12.85 | 11.51 | 1579955 |
| 1730759160 | 12.7 | 0.42 | 3.44 | 12.88 | 13.04 | 12.3839 | 857824 |
| 1730496420 | 12.2772 | 0.78 | 6.76 | 11.83 | 12.29 | 11.5 | 360975 |
| 1730409780 | 11.5 | -0.08 | -0.69 | 11.58 | 11.94 | 11.44 | 327494 |
| 1730323500 | 11.58 | 0.08 | 0.70 | 11.665 | 12.175 | 11.46 | 449717 |
| 1730237280 | 11.5 | -1.55 | -11.88 | 12.98 | 13.0665 | 11.37 | 1006128 |
| 1730150880 | 13.05 | -0.29 | -2.17 | 13.425 | 13.49 | 13 | 466718 |
| 1729891500 | 13.34 | 0.21 | 1.61 | 13.15 | 13.43 | 13.01 | 311172 |
| 1729805160 | 13.1285 | -0.47 | -3.47 | 13.78 | 13.78 | 12.96 | 485124 |
| 1729718940 | 13.6 | 0.3 | 2.26 | 13.6 | 13.69 | 13.13 | 464226 |
| 1729632300 | 13.3 | 0.93 | 7.47 | 12.36 | 13.77 | 12.27 | 899052 |
| 1729545600 | 12.375 | -0.11 | -0.84 | 12.5 | 12.6 | 12.3 | 265555 |
| 1729286400 | 12.48 | 0.13 | 1.05 | 12.335 | 12.5 | 12.26 | 231342 |
| 1729200000 | 12.35 | 0.32 | 2.66 | 11.81 | 12.35 | 11.81 | 318811 |
| 1729113960 | 12.03 | 0.1 | 0.84 | 11.9 | 12.09 | 11.89 | 194557 |
| 1729027680 | 11.93 | -0.12 | -1.00 | 12.05 | 12.1 | 11.75 | 212864 |
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
