Deutsche Märkte geschlossen

InPlay Oil Corp. (IPO.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,3200-0,0400 (-1,69%)
Ab 03:11PM EST. Markt geöffnet.
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 20242,37002,37002,32002,32002,320036.945
26. Feb. 20242,30002,36002,30002,36002,360055.100
23. Feb. 20242,31002,32002,29002,30002,300055.500
22. Feb. 20242,34002,35002,31002,35002,350077.000
21. Feb. 20242,30002,35002,30002,34002,340034.100
20. Feb. 20242,33002,33002,27002,29002,290049.000
16. Feb. 20242,28002,33002,27002,30002,300089.800
15. Feb. 20242,18002,28002,18002,27502,2750142.700
14. Feb. 20242,16002,17002,11002,15002,150080.200
14. Feb. 20240.015 Dividende
13. Feb. 20242,23002,24002,15002,18002,165077.800
12. Feb. 20242,16002,23502,16002,21002,194861.900
09. Feb. 20242,16002,20002,13002,17002,155150.300
08. Feb. 20242,12002,19002,11502,16002,145167.100
07. Feb. 20242,11002,15002,08002,10002,085670.800
06. Feb. 20242,10002,16002,08002,13002,115366.000
05. Feb. 20242,13002,13002,03002,09002,0756170.800
02. Feb. 20242,16002,16002,09002,13002,1153139.600
01. Feb. 20242,21002,21002,12002,14002,1253228.100
31. Jan. 20242,21002,22002,17002,19002,1749132.300
30. Jan. 20242,26002,27002,19502,21002,1948256.400
29. Jan. 20242,32002,32002,25002,25002,234566.900
26. Jan. 20242,33002,35002,28002,32002,304063.100
25. Jan. 20242,27002,33002,27002,32002,3040116.600
24. Jan. 20242,24002,28002,24002,27002,254466.700
23. Jan. 20242,20002,25002,19002,25002,234589.900
22. Jan. 20242,16002,18502,14002,18002,165094.200
19. Jan. 20242,22002,23002,14002,16002,1451258.000
18. Jan. 20242,27002,27002,21002,22002,204786.700
17. Jan. 20242,29002,29002,23002,25002,234535.600
16. Jan. 20242,35002,35002,28002,29002,274287.500
15. Jan. 20242,32002,36002,31002,33002,314051.300
12. Jan. 20242,31002,38002,30002,35002,3338135.200
12. Jan. 20240.015 Dividende
11. Jan. 20242,26002,30002,23002,29002,2593106.100
10. Jan. 20242,28002,28002,24002,25002,219984.800
09. Jan. 20242,25002,30002,24002,29002,2593127.700
08. Jan. 20242,27002,27002,22002,25002,2199155.600
05. Jan. 20242,26002,30002,24002,29002,259368.300
04. Jan. 20242,26002,29002,23002,26002,2297126.100
03. Jan. 20242,21002,26002,20002,26002,2297150.200
02. Jan. 20242,25002,25002,20002,20002,1706103.700
29. Dez. 20232,20002,23002,20002,21002,180435.300
28. Dez. 20232,23002,24002,20002,21002,180475.300
27. Dez. 20232,21002,24002,21002,23002,2001176.200
22. Dez. 20232,24002,25002,21002,21002,180497.000
21. Dez. 20232,21002,24002,20002,23002,2001104.200
20. Dez. 20232,26002,28002,21002,21002,1804145.300
19. Dez. 20232,23002,28002,23002,26002,2297122.500
18. Dez. 20232,20002,26002,20002,22002,190395.300
15. Dez. 20232,24002,24002,17002,20002,1706220.600
14. Dez. 20232,30002,30002,21002,22002,1903185.000
14. Dez. 20230.015 Dividende
13. Dez. 20232,18002,25002,16002,24002,1952176.100
12. Dez. 20232,23002,23002,16002,19002,1462124.100
11. Dez. 20232,31002,31002,20002,24002,1952239.000
08. Dez. 20232,27002,34002,27002,30002,254080.100
07. Dez. 20232,25002,30002,22502,28002,2344186.900
06. Dez. 20232,25002,26002,20002,21002,1658330.700
05. Dez. 20232,32002,34002,26002,28002,2344162.000
04. Dez. 20232,33002,36002,31002,31002,2638121.900
01. Dez. 20232,36002,39002,34002,35002,3030115.500
30. Nov. 20232,39002,41002,33002,33002,283494.500
29. Nov. 20232,36002,38002,34502,36002,312860.900
28. Nov. 20232,35002,38502,34002,36002,312872.700
27. Nov. 20232,37002,40002,34002,34002,293274.800
24. Nov. 20232,39002,42002,38002,38002,332489.100
23. Nov. 20232,38002,39002,37002,39002,342232.800
22. Nov. 20232,38002,42002,35002,42002,3716196.700
21. Nov. 20232,44002,44002,41002,43002,381485.700
20. Nov. 20232,41002,46002,41002,43002,3814128.300
17. Nov. 20232,45002,45002,39502,41002,361882.100
16. Nov. 20232,47002,47002,35002,41002,3618372.900
15. Nov. 20232,52002,52002,45002,46002,4108116.600
14. Nov. 20232,53002,54002,48002,50002,450097.000
14. Nov. 20230.015 Dividende
13. Nov. 20232,50002,55002,49002,51002,445189.800
10. Nov. 20232,49002,50002,43002,49002,4256132.100
09. Nov. 20232,44002,49002,44002,45002,3867139.300
08. Nov. 20232,45002,46002,40002,44002,3769316.200
07. Nov. 20232,51002,52002,45002,48002,4159309.500
06. Nov. 20232,64002,64002,52002,55002,4841225.000
03. Nov. 20232,61002,64002,58002,59002,5231112.200
02. Nov. 20232,56002,65002,56002,64002,571885.400
01. Nov. 20232,62002,62002,55002,56002,4938119.300
31. Okt. 20232,58002,62002,54002,57002,5036131.100
30. Okt. 20232,60002,62002,53002,55002,4841255.200
27. Okt. 20232,62002,63002,55002,60002,5328198.200
26. Okt. 20232,60002,62002,56002,58002,5133111.600
25. Okt. 20232,59002,67002,59002,66002,5912325.900
24. Okt. 20232,66002,66002,61002,61002,5425156.400
23. Okt. 20232,65002,70002,62002,65002,5815134.800
20. Okt. 20232,73002,73502,68002,68002,6107153.500
19. Okt. 20232,72002,74002,66002,74002,6692209.500
18. Okt. 20232,70002,75002,70002,70002,6302212.100
17. Okt. 20232,65002,74002,65002,70002,630277.500
16. Okt. 20232,75002,75002,68002,72002,6497112.500
13. Okt. 20232,73002,75002,70002,73002,6594294.000
13. Okt. 20230.015 Dividende
12. Okt. 20232,75002,75002,65002,70002,615692.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...