Deutsche Märkte öffnen in 8 Stunden 59 Minuten

Canacol Energy Ltd (CNE.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
11,250,00 (0,00%)
Börsenschluss: 03:59PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202311,2511,3211,1511,2511,2554.635
03. Feb. 202311,3911,3911,2111,2511,2524.600
02. Feb. 202311,5411,6611,2811,4111,4131.600
01. Feb. 202312,0512,0511,5611,7611,7628.900
31. Jan. 202311,8511,8511,5511,8011,8012.800
30. Jan. 202312,1912,1911,5311,7611,7637.100
27. Jan. 202311,9812,0011,6312,0012,0050.100
26. Jan. 202311,6811,8811,4211,5211,5243.800
25. Jan. 202311,9211,9611,4111,6111,6144.300
24. Jan. 202312,2912,3011,8311,9711,9738.500
23. Jan. 202311,7212,3111,3912,2412,24114.300
20. Jan. 202311,1611,4311,0411,4111,4186.900
19. Jan. 202311,0511,5010,8511,2511,2557.320
18. Jan. 202311,5011,9511,3511,3511,3543.940
17. Jan. 202311,5011,7511,4511,4511,4548.460
16. Jan. 202357,5060,0057,5058,2558,254.164
13. Jan. 202356,2557,0055,7557,0057,003.760
12. Jan. 202356,2556,5054,5056,0056,008.556
11. Jan. 202354,5056,2554,0055,7555,757.984
10. Jan. 202353,7554,2552,7553,7553,753.800
09. Jan. 202352,5053,7552,5053,5053,505.232
06. Jan. 202350,7552,2550,2551,7551,755.192
05. Jan. 202351,0051,2549,2549,5049,508.488
04. Jan. 202351,0051,0050,5051,0051,0011.460
03. Jan. 202349,7551,2549,5051,0051,009.096
30. Dez. 202250,2551,7549,0049,0049,0010.836
29. Dez. 202251,7551,7550,0050,2550,258.176
28. Dez. 202252,5052,5050,5051,7551,757.380
23. Dez. 202249,2553,2548,7552,5052,5019.024
22. Dez. 202248,2549,2547,5048,7548,759.536
21. Dez. 202245,5049,0044,2548,5048,5022.280
20. Dez. 202245,5045,5043,7543,7543,7521.356
19. Dez. 202247,5048,0044,7545,0045,0019.380
16. Dez. 202248,5048,7547,5047,7547,758.852
15. Dez. 202249,2549,2548,5049,0049,002.736
14. Dez. 202249,5050,0048,5049,2549,254.400
13. Dez. 202250,0050,0048,7549,5049,5011.728
12. Dez. 202248,2549,5048,0049,0049,005.436
09. Dez. 202250,0050,0047,7548,2548,2515.240
08. Dez. 202250,7550,7548,7549,2549,253.380
07. Dez. 202250,0050,7549,0050,0050,009.824
06. Dez. 202250,0051,7548,5050,0050,0023.900
05. Dez. 202250,7550,7549,0050,0050,0017.884
02. Dez. 202250,7551,7548,2549,7549,7533.688
01. Dez. 202250,0052,0050,0051,2551,2510.836
30. Nov. 202251,2551,2549,0050,0050,00155.432
29. Nov. 202250,2551,2550,0050,5050,505.120
28. Nov. 202251,2551,2549,2549,5049,505.340
25. Nov. 202252,5052,5050,7550,7550,753.020
24. Nov. 202251,2552,0050,2552,0052,002.748
23. Nov. 202250,5051,7550,2551,2551,2510.116
22. Nov. 202249,7550,7549,0050,5050,505.644
21. Nov. 202249,7549,7548,2548,5048,506.848
18. Nov. 202250,0050,5049,0049,2549,256.684
17. Nov. 202250,7551,0049,2550,5050,507.608
16. Nov. 202252,5053,0050,7550,7550,758.592
15. Nov. 202252,2553,7551,5052,5052,507.720
14. Nov. 202256,5057,0051,0051,2551,2510.296
11. Nov. 202255,2557,7554,2557,0057,0017.232
10. Nov. 202256,5056,5054,0055,2555,257.880
09. Nov. 202256,2556,2554,2554,2554,2516.440
08. Nov. 202253,7555,7553,0055,7555,7515.924
07. Nov. 202251,7554,7551,7553,0053,0010.308
04. Nov. 202252,5052,5050,7552,0052,008.892
03. Nov. 202250,7551,5050,7551,2551,253.240
02. Nov. 202253,0053,0051,0051,2551,257.600
01. Nov. 202250,5052,5050,0052,2552,2516.216
31. Okt. 202250,0050,7550,0050,2550,258.400
28. Okt. 202252,2553,0049,7549,7549,758.872
27. Okt. 202253,5053,7551,7552,0052,0011.692
26. Okt. 202251,7553,7551,7552,7552,7510.204
25. Okt. 202253,7553,7551,7552,0052,0010.280
24. Okt. 202252,7553,7552,7553,5053,509.208
21. Okt. 202253,7553,7552,2553,7553,755.980
20. Okt. 202252,2553,7551,2553,7553,756.392
19. Okt. 202252,2552,2550,2551,2551,259.920
18. Okt. 202251,5052,2550,7551,7551,755.300
17. Okt. 202251,7552,2550,5050,7550,7510.896
14. Okt. 202253,2553,2551,7551,7551,757.348
13. Okt. 202253,0053,7552,5053,7553,7512.348
12. Okt. 202251,5053,7551,5053,7553,755.436
11. Okt. 202252,2553,0050,7553,0053,009.328
07. Okt. 202253,7553,7552,0052,2552,253.760
06. Okt. 202253,7554,0052,5053,7553,758.116
05. Okt. 202252,0054,2551,7553,7553,7529.088
04. Okt. 202250,0051,7550,0050,7550,7511.648
03. Okt. 202247,7549,5047,5049,2549,258.404
30. Sept. 202249,0049,0046,7546,7546,756.176
29. Sept. 202249,2549,7548,0049,0049,004.984
28. Sept. 202249,5050,0048,5049,2549,258.796
27. Sept. 202252,5052,5048,5049,7549,7514.044
26. Sept. 202252,7553,0048,5050,5050,5010.616
23. Sept. 202254,7554,7551,7552,7552,758.184
22. Sept. 202257,2557,2554,7555,2555,258.340
21. Sept. 202257,5057,5056,5056,5056,504.460
20. Sept. 202257,5057,5056,7556,7556,755.164
19. Sept. 202257,2557,5057,0057,5057,504.000
16. Sept. 202257,5057,5056,2557,0057,007.472
15. Sept. 202257,5058,0056,7557,7557,7511.504
14. Sept. 202257,5058,7557,2558,2558,258.560
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...