Italia markets closed

Calian Group Ltd. (CGY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
56,10+0,68 (+1,23%)
In data: 02:17PM EDT. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202455,6756,1455,6756,1056,101.752
18 giu 202454,0055,9054,0055,4255,4210.800
17 giu 202454,1354,8554,0054,5954,5910.400
14 giu 202455,5055,5154,2254,3454,344.300
13 giu 202456,5156,5154,5055,5355,538.400
12 giu 202454,9556,5054,4956,3556,358.000
11 giu 202454,9055,2454,3454,6154,617.800
10 giu 202454,7256,3454,7254,9754,9714.600
07 giu 202456,5056,5054,8455,0955,0911.500
06 giu 202454,0056,5054,0055,3355,3317.400
05 giu 202454,8155,2254,6954,8654,865.900
04 giu 202454,7555,3654,5155,3455,348.500
03 giu 202455,3655,3654,3454,9954,997.000
31 mag 202454,5155,1554,0155,1555,1516.500
30 mag 202455,0555,3554,2854,3954,393.600
29 mag 202455,3355,3354,1755,0055,006.500
28 mag 202455,7855,8054,7154,7154,719.200
28 mag 20240.28 Dividendo
27 mag 202456,3056,3055,8155,8155,536.100
24 mag 202457,5557,5556,3156,3856,105.600
23 mag 202457,8257,8257,0757,5657,278.500
22 mag 202458,1958,2057,5757,9257,637.300
21 mag 202458,0158,5057,8858,2457,955.800
17 mag 202458,5358,6057,6558,0157,726.700
16 mag 202458,4059,2758,0758,0757,7810.400
15 mag 202457,5058,7557,5058,4058,1118.000
14 mag 202456,6357,0056,3856,4356,1523.500
13 mag 202455,9156,6655,9155,9855,7012.500
10 mag 202454,1356,6154,1355,8555,578.500
09 mag 202453,9254,9953,5054,1253,8514.300
08 mag 202455,9855,9955,0355,4555,174.500
07 mag 202454,2455,9054,2455,9055,629.700
06 mag 202454,0354,2553,5154,2453,975.600
03 mag 202453,8854,7853,4553,6253,3514.500
02 mag 202455,0655,0654,1254,1653,893.600
01 mag 202454,7055,0054,0654,6054,335.200
30 apr 202455,6356,2454,6154,9654,688.200
29 apr 202455,2057,0055,2057,0056,7111.600
26 apr 202455,2255,6155,2055,3155,035.800
25 apr 202455,1155,2454,9955,2254,942.100
24 apr 202455,5855,7655,0055,2554,972.700
23 apr 202454,8355,8554,8355,0054,725.900
22 apr 202455,0055,5254,7555,5255,244.000
19 apr 202455,3155,3154,7554,8554,572.400
18 apr 202455,7355,8154,8855,2354,952.900
17 apr 202455,5055,8754,9355,4955,211.800
16 apr 202455,4355,4554,8855,4555,173.200
15 apr 202456,0056,0054,4854,7654,499.900
12 apr 202455,7155,7154,9555,2254,944.400
11 apr 202456,1456,1454,1856,0055,728.400
10 apr 202457,0057,4955,8955,8955,612.100
09 apr 202458,7358,7357,2757,2756,982.600
08 apr 202459,4559,4558,5058,7058,415.500
05 apr 202458,9260,1858,8859,9559,658.800
04 apr 202459,4659,9958,2758,5958,309.600
03 apr 202457,2359,3657,2359,2358,938.900
02 apr 202456,3058,1556,2558,0057,719.500
01 apr 202457,0057,0056,0556,7856,505.200
28 mar 202456,4458,3656,4456,8056,529.200
27 mar 202456,5457,0156,1756,8456,552.900
26 mar 202456,5056,9056,5056,5056,2214.200
25 mar 202457,0057,0856,5056,5056,223.200
22 mar 202457,0057,2256,8857,0056,713.400
21 mar 202457,4257,8456,8956,8956,602.900
20 mar 202457,2157,8657,0157,6057,313.700
19 mar 202456,5157,1856,5057,1856,893.600
18 mar 202456,8857,9056,5056,5056,228.700
15 mar 202458,7559,0058,0958,3758,084.100
14 mar 202458,3359,0358,3359,0058,703.800
13 mar 202458,0758,5658,0658,5658,274.200
12 mar 202458,4858,4858,1358,1457,853.300
11 mar 202458,6158,6158,2558,5558,263.200
08 mar 202459,0659,8658,8859,1558,856.200
07 mar 202460,0060,2958,7958,9458,6412.600
06 mar 202458,0260,0457,9359,0158,7115.100
05 mar 202458,2258,8057,6757,6757,385.300
04 mar 202458,9359,8058,5358,7458,456.700
01 mar 202459,1459,4058,6358,9358,634.000
29 feb 202456,0759,5456,0759,1458,8414.300
28 feb 202458,2458,2456,4857,2856,9938.600
27 feb 202457,5457,6656,9757,0756,7810.300
27 feb 20240.28 Dividendo
26 feb 202458,0258,3157,6058,0257,4510.300
23 feb 202459,1559,1557,6857,9357,366.600
22 feb 202459,1059,5459,0059,0058,421.500
21 feb 202460,4260,4258,7659,1058,526.800
20 feb 202460,1160,8459,8260,4259,836.200
16 feb 202461,1961,1959,6159,6159,024.600
15 feb 202459,9961,2459,3161,1960,5919.700
14 feb 202458,8259,3658,4059,3658,789.400
13 feb 202458,3058,6857,7858,6858,106.400
12 feb 202458,2458,9958,1358,4757,909.100
09 feb 202458,1258,4057,9057,9957,426.900
08 feb 202456,9458,4056,9458,2057,633.200
07 feb 202457,9558,5057,9558,1557,5810.000
06 feb 202456,7857,9956,7857,9957,4211.500
05 feb 202457,2857,6657,0057,2056,647.100
02 feb 202456,5057,3056,2157,3056,749.700
01 feb 202456,9157,0856,5156,5155,967.200
31 gen 202456,0256,9056,0256,6556,095.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...