Italia markets closed

KWESST Micro Systems Inc. (KWE.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,5800-0,0600 (-9,38%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,61000,61000,56000,58000,580044.500
20 giu 20240,73000,73000,62000,64000,6400119.699
19 giu 20240,75000,78000,72000,72000,720032.320
18 giu 20240,73000,73000,69000,72000,720033.556
17 giu 20240,74000,81000,67000,68000,6800110.085
14 giu 20240,66000,91000,65000,80000,8000134.898
13 giu 20240,87000,87000,69000,73000,7300244.650
12 giu 20241,16001,27000,93000,99000,9900451.692
11 giu 20241,36001,51001,23001,43001,4300948.346
10 giu 20241,05001,55000,85001,16001,16001.222.822
07 giu 20240,53000,53000,53000,53000,5300-
06 giu 20240,57000,57000,53000,53000,53004.250
05 giu 20240,55000,57000,55000,55000,55004.000
04 giu 20240,58000,59000,54000,59000,59008.200
03 giu 20240,65000,65000,60000,60000,60003.000
31 mag 20240,54000,54000,53000,53000,53007.500
30 mag 20240,54000,54000,45500,45500,455018.500
29 mag 20240,54000,54000,54000,54000,54001.009
28 mag 20240,44000,53000,43500,53000,53006.000
27 mag 20240,57000,57000,50000,50000,500013.710
24 mag 20240,45500,48000,41000,48000,480020.800
23 mag 20240,43500,44000,42000,44000,440010.000
22 mag 20240,45000,45500,40000,45000,450083.775
21 mag 20240,51000,55000,44500,46500,465036.093
17 mag 20240,57000,57000,45000,48000,480078.983
16 mag 20240,50000,60000,48000,55000,5500116.300
15 mag 20241,00001,00000,50000,50000,5000156.375
14 mag 20241,06001,06000,99001,00001,00006.211
13 mag 20241,06001,12000,99001,05001,05002.921
10 mag 20241,10001,10001,07001,07001,070010.248
09 mag 20241,13001,18001,08001,13001,13001.400
08 mag 20241,08001,08001,04001,04001,04001.700
07 mag 20241,11001,11001,11001,11001,1100200
06 mag 20241,09001,25001,09001,11001,11008.128
03 mag 20240,99000,99000,99000,99000,9900-
02 mag 20240,99000,99000,99000,99000,9900200
01 mag 20240,95001,03000,95001,01001,01004.500
30 apr 20241,01001,01000,93000,93000,93002.225
29 apr 20241,00001,00001,00001,00001,00002.000
26 apr 20240,95000,95000,95000,95000,9500-
25 apr 20240,97000,97000,95000,95000,95003.007
24 apr 20240,97000,97000,97000,97000,9700500
23 apr 20241,02001,02000,97000,97000,97001.100
22 apr 20240,99000,99000,99000,99000,9900-
19 apr 20240,97001,00000,97000,99000,99002.200
18 apr 20241,03001,08001,03001,08001,08002.505
17 apr 20240,97000,97000,97000,97000,97001.500
16 apr 20240,94000,94000,94000,94000,9400-
15 apr 20240,94000,94000,94000,94000,9400-
12 apr 20240,86000,94000,86000,94000,94003.300
11 apr 20241,00001,01000,96000,96000,96005.260
10 apr 20241,00001,01000,95000,97000,97003.407
09 apr 20241,10001,10001,00001,02001,020017.361
08 apr 20241,12001,13001,04001,10001,10006.373
05 apr 20241,04001,15001,04001,12001,12003.075
04 apr 20241,25001,30001,06001,09001,090025.661
03 apr 20241,42001,55001,37001,55001,550013.660
02 apr 20241,64001,64001,46001,50001,50006.367
01 apr 20241,67001,68001,50001,50001,50002.711
28 mar 20241,79001,79001,62001,65001,65003.133
27 mar 20242,00002,00001,70001,74001,74002.641
26 mar 20241,74001,74001,73001,73001,73002.200
25 mar 20241,85001,85001,69001,72001,72007.785
22 mar 20242,10002,10001,84001,84001,8400641
21 mar 20241,85001,94001,78001,89001,89002.910
20 mar 20241,70001,70001,70001,70001,7000380
19 mar 20241,83001,83001,70001,70001,70002.368
18 mar 20241,85001,85001,68001,71001,7100772
15 mar 20241,75001,75001,70001,70001,7000535
14 mar 20241,54001,95001,54001,73001,73001.166
13 mar 20241,65001,65001,51001,54001,54001.647
12 mar 20241,48001,48001,48001,48001,4800511
11 mar 20241,52001,52001,50001,50001,5000661
08 mar 20241,50001,50001,49001,49001,4900301
07 mar 20241,40001,40001,40001,40001,4000105
06 mar 20241,42001,43001,42001,43001,43001.425
05 mar 20241,46001,47001,39001,39001,39003.100
04 mar 20241,52001,52001,48001,48001,4800275
01 mar 20241,48001,52001,48001,50001,50001.767
29 feb 20241,50001,50001,50001,50001,5000100
28 feb 20241,47001,49001,41001,43001,43001.216
27 feb 20241,61001,61001,61001,61001,6100200
26 feb 20241,64001,70001,63001,65001,65002.000
23 feb 20241,72001,72001,70001,70001,7000400
22 feb 20241,48001,48001,47001,47001,4700806
21 feb 20241,59001,59001,42001,52001,52002.188
20 feb 20241,45001,45001,45001,45001,4500490
16 feb 20241,85001,85001,82001,83001,83004.800
15 feb 20241,82001,90001,82001,84001,84001.918
14 feb 20241,88001,88001,84001,88001,880013.800
13 feb 20241,90001,90001,82001,87001,87008.006
12 feb 20241,92001,92001,92001,92001,9200242
09 feb 20241,85001,92001,85001,92001,9200400
08 feb 20241,81001,95001,81001,91001,91001.400
07 feb 20241,80001,80001,77001,77001,7700200
06 feb 20241,74001,74001,74001,74001,7400100
05 feb 20241,78001,78001,78001,78001,7800308
02 feb 20241,60001,60001,60001,60001,60002.171
01 feb 20241,60001,60001,50001,60001,6000793
31 gen 20241,65001,65001,65001,65001,6500-
*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...