Deutsche Märkte geschlossen

Canacol Energy Ltd (CNE.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,8700-0,0900 (-4,59%)
Börsenschluss: 04:00PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20221,96001,96001,87001,87001,8700154.400
29. Sept. 20221,97001,99001,92001,96001,9600124.600
28. Sept. 20221,98002,00001,94001,97001,9700219.900
27. Sept. 20222,10002,10001,94001,99001,9900351.100
26. Sept. 20222,11002,12001,94002,02002,0200265.400
23. Sept. 20222,19002,19002,07002,11002,1100204.600
22. Sept. 20222,29002,29002,19002,21002,2100208.500
21. Sept. 20222,30002,30002,26002,26002,2600111.500
20. Sept. 20222,30002,30002,27002,27002,2700129.100
19. Sept. 20222,29002,30002,28002,30002,3000100.000
16. Sept. 20222,30002,30002,25002,28002,2800186.800
15. Sept. 20222,30002,32002,27002,31002,3100287.600
14. Sept. 20222,30002,35002,29002,33002,3300214.000
13. Sept. 20222,26002,30002,25002,30002,300089.800
12. Sept. 20222,29002,33002,27002,27002,270093.800
09. Sept. 20222,30002,31002,24002,26002,2600144.000
08. Sept. 20222,38002,38002,24002,25002,2500103.900
07. Sept. 20222,33002,36002,22002,34002,3400317.500
06. Sept. 20222,40002,40002,32002,34002,340072.000
02. Sept. 20222,42002,42002,33002,33002,3300134.600
01. Sept. 20222,50002,50002,37002,41002,4100223.300
31. Aug. 20222,44002,56002,44002,51002,5100262.900
30. Aug. 20222,45002,49002,40002,47002,470097.000
29. Aug. 20222,44002,48002,43002,44002,4400392.400
26. Aug. 20222,45002,48002,40002,41002,4100317.000
25. Aug. 20222,49002,50002,45002,45002,450066.500
24. Aug. 20222,44002,49002,43002,48002,480077.700
23. Aug. 20222,43002,46002,41002,41002,4100132.500
22. Aug. 20222,45002,45002,38002,42002,4200172.700
19. Aug. 20222,46002,47002,43002,45002,450085.300
18. Aug. 20222,50002,51002,46002,47002,470081.000
17. Aug. 20222,46002,49002,43002,46002,4600110.100
16. Aug. 20222,52002,52002,44002,45002,4500348.800
15. Aug. 20222,49002,50002,46002,50002,500072.900
12. Aug. 20222,52002,55002,48002,50002,5000269.500
11. Aug. 20222,47002,54002,43002,53002,5300445.200
10. Aug. 20222,40002,45002,40002,42002,4200141.800
09. Aug. 20222,43002,47002,40002,40002,4000149.500
08. Aug. 20222,44002,44002,39002,42002,4200112.600
05. Aug. 20222,39002,42002,35002,41002,4100138.400
04. Aug. 20222,47002,48002,39002,40002,4000254.400
03. Aug. 20222,54002,54002,46002,48002,4800141.100
02. Aug. 20222,50002,54002,48002,51002,5100174.300
29. Juli 20222,44002,49002,43002,46002,4600151.100
28. Juli 20222,42002,44002,37002,41002,410087.100
27. Juli 20222,45002,50002,38002,41002,4100335.200
26. Juli 20222,42002,47002,42002,46002,4600195.500
25. Juli 20222,39002,41002,36002,40002,4000126.800
22. Juli 20222,45002,47002,36002,37002,3700116.300
21. Juli 20222,48002,50002,40002,44002,4400168.900
20. Juli 20222,38002,52002,38002,52002,5200274.700
19. Juli 20222,40002,44002,37002,39002,390087.700
18. Juli 20222,29002,41002,28002,39002,3900427.300
15. Juli 20222,25002,30002,21002,29002,2900187.300
14. Juli 20222,28002,28002,21002,22002,2200195.400
13. Juli 20222,31002,31002,27002,30002,3000202.000
12. Juli 20222,38002,42002,29002,30002,3000377.400
11. Juli 20222,45002,47002,36002,38002,3800528.300
08. Juli 20222,46002,46002,37002,40002,4000210.900
07. Juli 20222,47002,51002,41002,42002,4200518.000
06. Juli 20222,50002,50002,36002,40002,4000562.600
05. Juli 20222,56002,56002,46002,50002,5000308.100
04. Juli 20222,64002,64002,56002,56002,5600144.200
30. Juni 20222,57002,60002,52002,52002,5200114.000
29. Juni 20222,62002,65002,58002,59002,5900178.400
28. Juni 20222,59002,67002,57002,66002,6600316.100
27. Juni 20222,55002,59002,54002,58002,5800259.400
24. Juni 20222,59002,59002,53002,54002,5400182.100
23. Juni 20222,70002,71002,56002,57002,5700265.700
22. Juni 20222,64002,74002,64002,69002,6900171.800
21. Juni 20222,59002,76002,59002,70002,7000349.700
20. Juni 20222,67002,68002,43002,58002,5800905.600
17. Juni 20222,73002,77002,68002,68002,6800356.900
16. Juni 20222,77002,78002,68002,72002,7200327.500
15. Juni 20222,82002,83002,75002,83002,8300245.200
14. Juni 20222,91002,95002,77002,78002,7800329.500
13. Juni 20222,94003,00002,85002,90002,9000212.400
10. Juni 20223,04003,04002,90002,99002,9900327.800
09. Juni 20223,03003,08002,98003,04003,0400195.600
08. Juni 20223,16003,16003,01003,06003,0600302.500
07. Juni 20223,15003,18003,12003,17003,1700274.300
06. Juni 20223,20003,21003,14003,17003,1700126.300
03. Juni 20223,15003,20003,13003,20003,2000100.100
02. Juni 20223,11003,18003,11003,15003,1500214.500
01. Juni 20223,06003,14003,03003,13003,1300205.300
31. Mai 20223,13003,13003,00003,05003,0500443.500
30. Mai 20222,83003,06002,83003,06003,0600350.500
27. Mai 20222,75002,80002,69002,75002,7500333.300
26. Mai 20222,70002,76002,70002,75002,7500181.200
25. Mai 20222,71002,75002,68002,68002,6800368.100
24. Mai 20222,78002,78002,69002,71002,7100146.700
20. Mai 20222,75002,75002,68002,74002,7400147.100
19. Mai 20222,70002,71002,65002,68002,680077.700
18. Mai 20222,84002,84002,69002,72002,720080.800
17. Mai 20222,76002,81002,73002,80002,800089.600
16. Mai 20222,77002,77002,70002,74002,7400103.500
13. Mai 20222,76002,76002,63002,68002,6800114.900
12. Mai 20222,64002,64002,55002,60002,6000138.700
11. Mai 20222,73002,74002,60002,60002,6000199.300
10. Mai 20222,67002,78002,67002,72002,7200194.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...