Deutsche Märkte geschlossen

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2300+0,0050 (+2,22%)
Börsenschluss: 10:08AM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20220,23000,23000,23000,23000,23005.113
29. Sept. 20220,24000,24000,22500,22500,225054.778
28. Sept. 20220,23000,23500,23000,23500,23506.500
27. Sept. 20220,23000,23000,22500,22500,225066.078
26. Sept. 20220,25000,25000,23500,23500,235067.100
23. Sept. 20220,25000,25000,23500,25000,250098.200
22. Sept. 20220,26000,26000,26000,26000,26001.180
21. Sept. 20220,26000,27000,24500,26000,260056.763
20. Sept. 20220,27000,27500,26000,26000,260083.500
19. Sept. 20220,26000,27000,25000,26000,260051.666
16. Sept. 20220,25000,27000,25000,27000,2700113.838
15. Sept. 20220,24500,25500,24000,25000,2500742.170
14. Sept. 20220,24500,24500,24500,24500,245020.150
13. Sept. 20220,24500,25000,24500,24500,245031.000
12. Sept. 20220,24000,25000,24000,25000,250029.854
09. Sept. 20220,24500,24500,23500,24000,240056.000
08. Sept. 20220,23500,24000,23000,23500,2350413.907
07. Sept. 20220,23500,23500,23500,23500,23506.500
06. Sept. 20220,23500,24500,23000,23000,230038.000
02. Sept. 20220,24000,24000,23500,23500,235020.500
01. Sept. 20220,24000,24000,23000,23000,230033.005
31. Aug. 20220,25000,25000,23500,24500,245021.800
30. Aug. 20220,24500,26000,24000,25500,255085.411
29. Aug. 20220,25500,25500,25000,25000,250055.697
26. Aug. 20220,26000,27000,25500,26000,260065.750
25. Aug. 20220,27000,27000,26500,27000,2700113.950
24. Aug. 20220,27500,27500,27500,27500,275066.261
23. Aug. 20220,27000,27500,27000,27500,2750188.077
22. Aug. 20220,27500,27500,26500,27000,270043.600
19. Aug. 20220,29000,29000,27000,27500,275054.916
18. Aug. 20220,29000,29500,28500,28500,285022.856
17. Aug. 20220,29000,30000,29000,29500,295086.818
16. Aug. 20220,28000,29000,28000,29000,290059.000
15. Aug. 20220,28000,29000,28000,29000,290043.905
12. Aug. 20220,27500,29500,27000,29500,2950136.320
11. Aug. 20220,24500,27000,24500,27000,270052.734
10. Aug. 20220,24000,24500,24000,24000,2400114.218
09. Aug. 20220,23000,24500,22500,24500,2450128.800
08. Aug. 20220,23000,23000,23000,23000,23004.000
05. Aug. 20220,22500,23000,22500,23000,23003.506
04. Aug. 20220,23000,23000,23000,23000,230017.238
03. Aug. 20220,23500,23500,23500,23500,23505.000
02. Aug. 20220,23500,24000,23500,24000,240069.339
29. Juli 20220,23000,23000,23000,23000,23009.004
28. Juli 20220,23000,23500,23000,23500,235011.800
27. Juli 20220,23000,23500,23000,23500,235034.000
26. Juli 20220,21000,23000,21000,23000,2300109.500
25. Juli 20220,22000,22000,21000,21000,2100196.725
22. Juli 20220,22500,22500,22000,22000,2200302.262
21. Juli 20220,22500,24500,22000,22000,2200519.500
20. Juli 20220,22000,22500,21500,21500,215036.646
19. Juli 20220,21500,22000,21500,21500,215045.523
18. Juli 20220,21000,22500,21000,22500,2250203.000
15. Juli 20220,21000,22000,21000,21000,210034.200
14. Juli 20220,19500,22500,19500,22000,2200722.365
13. Juli 20220,19000,19000,19000,19000,190015.000
12. Juli 20220,19500,19500,19000,19000,1900116.204
11. Juli 20220,19500,19500,19500,19500,1950160.000
08. Juli 20220,19000,20000,19000,20000,2000126.958
07. Juli 20220,19000,19500,19000,19000,190024.430
06. Juli 20220,19000,19500,18500,19000,190075.098
05. Juli 20220,20000,20000,19000,19000,1900140.050
04. Juli 20220,19500,20000,19000,20000,200030.442
30. Juni 20220,20000,20000,19000,19000,190021.534
29. Juni 20220,20000,20000,20000,20000,20001.896
28. Juni 20220,20000,20000,19500,20000,20004.100
27. Juni 20220,20000,20000,20000,20000,200081.837
24. Juni 20220,20000,21500,19500,20000,2000109.300
23. Juni 20220,21500,21500,20000,20000,2000170.339
22. Juni 20220,21000,22000,21000,21500,215031.600
21. Juni 20220,23000,23000,21500,22000,220051.730
20. Juni 20220,22000,22000,22000,22000,220027.000
17. Juni 20220,23000,23000,22500,22500,22509.599
16. Juni 20220,23500,23500,22000,22000,2200187.500
15. Juni 20220,24500,24500,23500,24000,240095.765
14. Juni 20220,25000,25000,24000,25000,250024.500
13. Juni 20220,25000,25000,24000,24000,2400160.905
10. Juni 20220,25500,25500,25000,25500,255029.832
09. Juni 20220,27000,27000,26000,26000,260026.130
08. Juni 20220,27000,27000,26000,27000,2700672.440
07. Juni 20220,26000,27500,26000,27000,2700187.850
06. Juni 20220,24000,26500,24000,26000,2600166.600
03. Juni 20220,23500,24000,23500,24000,240066.000
02. Juni 20220,23000,23500,22500,23500,235070.100
01. Juni 20220,22000,22000,22000,22000,220033.480
31. Mai 20220,22500,22500,22500,22500,22508.614
30. Mai 20220,22000,22000,21500,21500,215018.422
27. Mai 20220,23000,23000,21500,21500,215063.560
26. Mai 20220,21000,23500,21000,23500,2350119.730
25. Mai 20220,21000,21000,21000,21000,21004.990
24. Mai 20220,19500,21000,19000,21000,2100143.000
20. Mai 20220,19000,19500,18500,19000,190073.000
19. Mai 20220,18500,19000,17500,18500,185078.600
18. Mai 20220,17500,18500,17500,18500,185093.800
17. Mai 20220,17500,17500,17000,17500,175077.600
16. Mai 20220,17500,17500,16500,17500,175041.808
13. Mai 20220,16500,17000,16500,17000,170065.793
12. Mai 20220,18000,18000,15500,16500,1650308.560
11. Mai 20220,20500,20500,17500,17500,1750319.260
10. Mai 20220,20000,21000,19000,20000,2000210.475
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...