Deutsche Märkte öffnen in 1 Stunde 48 Minute

Canacol Energy Ltd (CNE.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
10,73+0,03 (+0,28%)
Börsenschluss: 04:00PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202310,7610,7710,5510,7310,7315.900
28. Sept. 202310,8110,8710,6010,7010,7024.200
28. Sept. 20230.26 Dividende
27. Sept. 202311,0511,0510,8710,9510,6929.300
26. Sept. 202311,1411,1410,9810,9810,7243.000
25. Sept. 202311,1411,3011,0511,1410,8833.600
22. Sept. 202311,2111,3211,1611,2210,9516.100
21. Sept. 202311,2711,4511,2011,2010,931.800
20. Sept. 202311,2911,3811,1811,2711,0022.400
19. Sept. 202311,3211,3511,1011,1010,8428.700
18. Sept. 202311,3811,4711,3111,3111,0464.200
15. Sept. 202311,4811,5011,2611,2610,9950.300
14. Sept. 202311,6511,6511,4111,4111,1415.900
13. Sept. 202311,5011,6811,4011,4011,1312.600
12. Sept. 202311,5311,7111,4511,4511,187.900
11. Sept. 202311,7011,7011,5011,5311,262.300
08. Sept. 202311,8511,8511,4611,6411,369.900
07. Sept. 202311,1311,6011,1311,4411,1724.100
06. Sept. 202311,4911,4911,1011,1010,8427.100
05. Sept. 202311,5611,6511,2711,3811,1121.500
01. Sept. 202311,8911,8911,3911,5011,2325.400
31. Aug. 202311,1711,5011,1711,5011,2323.600
30. Aug. 202311,4011,5011,1611,1610,908.700
29. Aug. 202311,5411,5411,3711,4011,139.100
28. Aug. 202311,2511,4911,2211,4011,1318.900
25. Aug. 202311,1011,1410,9611,0210,7610.600
24. Aug. 202310,9111,1310,9111,0510,794.400
23. Aug. 202310,9910,9910,8110,8910,6313.400
22. Aug. 202311,1411,1811,0011,1010,846.500
21. Aug. 202311,9911,9911,1211,1610,9016.300
18. Aug. 202311,0711,4811,0711,4811,2113.200
17. Aug. 202311,1911,1911,0011,0710,8114.100
16. Aug. 202311,9911,9911,1211,1610,9013.300
15. Aug. 202311,4311,5011,3111,3511,088.200
14. Aug. 202312,0612,0611,5411,5511,2814.500
11. Aug. 202312,4912,5512,1712,1711,8820.200
10. Aug. 202312,3112,5012,1212,2511,9615.000
09. Aug. 202312,1712,3212,1712,3012,0115.400
08. Aug. 202312,1312,1311,9812,1211,8313.100
04. Aug. 202312,1512,2512,0612,1711,8812.100
03. Aug. 202311,8012,1511,6512,1011,8110.500
02. Aug. 202311,9011,9511,5611,7311,4513.500
01. Aug. 202311,8412,1211,7512,1211,8317.300
31. Juli 202311,5011,8211,5011,6511,3722.900
28. Juli 202311,4211,5011,2511,3511,0811.600
27. Juli 202311,4211,5611,4211,4311,164.700
26. Juli 202311,3111,5011,3111,3811,112.600
25. Juli 202311,3711,4411,2511,3311,069.700
24. Juli 202311,3011,3711,2611,2610,9913.500
21. Juli 202311,2511,3111,2411,3011,038.400
20. Juli 202311,5911,5911,0611,2210,9515.600
19. Juli 202311,2411,4711,2311,4511,1842.300
18. Juli 202311,0711,2311,0711,1710,908.300
17. Juli 202310,9711,0310,8511,0010,7414.200
14. Juli 202310,9911,0010,9310,9310,672.700
13. Juli 202310,7510,9910,6410,9910,736.700
12. Juli 202310,9010,9610,6510,6810,4314.500
11. Juli 202310,7510,9510,7510,9010,648.100
10. Juli 202310,3010,8010,3010,7310,4812.400
07. Juli 202310,4010,4510,3110,3210,0735.000
06. Juli 202310,7010,7610,3210,4010,1513.000
05. Juli 202310,7510,9010,7010,7010,454.500
04. Juli 202310,5810,8110,5810,7410,486.000
30. Juni 202310,6910,6910,5310,5310,2814.400
29. Juni 202310,9010,9010,5410,5510,309.300
29. Juni 20230.26 Dividende
28. Juni 202310,7810,8010,6710,8010,295.300
27. Juni 202310,8110,8110,7310,7910,282.200
26. Juni 202310,8311,0610,7910,7910,2814.300
23. Juni 202311,0011,0010,8010,8210,3114.800
22. Juni 202311,3011,3011,0011,0410,526.000
21. Juni 202311,2511,4511,0811,2310,7010.600
20. Juni 202311,5011,5011,2311,4010,8622.300
19. Juni 202311,6511,6511,5011,5310,992.600
16. Juni 202311,5711,7111,5711,7111,161.100
15. Juni 202311,5011,6011,5011,5511,002.400
14. Juni 202311,7011,7011,4111,5310,9912.300
13. Juni 202311,5011,7211,3011,7211,1724.400
12. Juni 202311,9611,9711,5111,5110,979.300
09. Juni 202311,9312,0411,9112,0411,479.400
08. Juni 202311,6911,9411,6811,9011,3431.800
07. Juni 202311,9411,9411,6211,7211,1727.200
06. Juni 202311,5711,8211,5711,8011,2424.200
05. Juni 202311,5011,5911,4911,5711,0213.500
02. Juni 202311,3111,5011,3111,4910,9514.000
01. Juni 202311,4311,4311,2511,3510,812.800
31. Mai 202311,2811,4711,2311,2310,7030.300
30. Mai 202311,3111,3211,1911,3010,7714.200
29. Mai 202311,2911,3011,2711,2910,76800
26. Mai 202311,2311,3511,1711,3010,7713.700
25. Mai 202311,0011,1410,8711,1410,619.000
24. Mai 202311,2811,2811,1211,1310,605.000
23. Mai 202311,3011,3011,1411,2310,705.300
19. Mai 202311,2011,3611,1311,3010,777.800
18. Mai 202310,9811,1410,9811,0410,529.000
17. Mai 202310,6811,0110,6810,9810,468.100
16. Mai 202310,6110,7910,6010,6210,126.500
15. Mai 202310,4010,6510,4010,5810,0811.200
12. Mai 202310,3910,4710,2510,439,9428.700
11. Mai 202310,2710,3210,2610,309,8110.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...