Deutsche Märkte geschlossen

InPlay Oil Corp. (IPO.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,8400-0,0100 (-0,35%)
Börsenschluss: 03:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20232,87002,88002,81002,84002,8400338.300
26. Jan. 20232,85002,85002,78002,85002,8500276.700
25. Jan. 20232,87002,87002,75002,81002,8100584.600
24. Jan. 20232,99002,99002,87002,88002,8800275.400
23. Jan. 20232,97003,03502,97003,01003,0100325.300
20. Jan. 20233,11003,15002,97002,98002,9800978.900
19. Jan. 20233,19003,19003,04003,12003,1200231.900
18. Jan. 20233,15003,23003,10003,13003,1300434.900
17. Jan. 20233,04003,11003,04003,10003,1000169.600
16. Jan. 20233,01003,08003,01003,04003,0400126.400
13. Jan. 20233,01003,07502,94003,04003,0400533.900
13. Jan. 20230.015 Dividende
12. Jan. 20232,91003,03002,91003,02003,0050667.300
11. Jan. 20232,92002,95002,86002,90002,8856139.000
10. Jan. 20232,89002,93002,85002,90002,8856100.900
09. Jan. 20232,90002,96002,85002,89002,8756245.500
06. Jan. 20232,82002,87502,81002,84002,8259120.500
05. Jan. 20232,79002,85002,76002,78002,7662151.500
04. Jan. 20232,82002,84002,76002,81002,7960275.900
03. Jan. 20233,01003,03002,78002,85002,8358572.000
30. Dez. 20222,96003,04002,93003,03003,0150209.300
29. Dez. 20222,89003,01002,88002,97002,9552154.000
28. Dez. 20223,00003,02002,88002,93002,9154310.500
23. Dez. 20222,89003,06002,89003,05003,0349456.500
22. Dez. 20222,95002,96002,81002,89002,8756270.100
21. Dez. 20222,77002,97002,77002,96002,9453392.600
20. Dez. 20222,77002,82002,74002,77002,7562237.400
19. Dez. 20222,90002,90002,74002,77002,7562259.400
16. Dez. 20222,86002,88002,76502,86002,8458350.800
15. Dez. 20222,86002,96002,79002,94002,9254336.900
14. Dez. 20222,97002,97002,83002,87002,8557358.700
14. Dez. 20220.015 Dividende
13. Dez. 20222,94003,02502,92002,95002,9204506.400
12. Dez. 20222,79002,93002,77002,92002,8907372.800
09. Dez. 20222,79002,86002,76002,78002,7521369.800
08. Dez. 20222,84002,89002,79002,81002,7818378.800
07. Dez. 20222,87002,91002,76002,80002,7719426.500
06. Dez. 20222,96002,99002,83002,85002,8214531.000
05. Dez. 20223,07003,15002,93003,00002,9699320.200
02. Dez. 20223,07003,14003,01503,02002,9897204.900
01. Dez. 20223,24003,25003,10003,11003,0788312.600
30. Nov. 20223,20003,26003,16003,21003,1778503.200
29. Nov. 20223,07003,19003,07003,14003,1085370.100
28. Nov. 20223,07003,11003,01003,04003,0095456.500
25. Nov. 20223,19003,21503,15003,15003,1184273.600
24. Nov. 20223,16003,20003,15003,18003,148176.400
23. Nov. 20223,25003,29003,16003,17003,1382240.300
22. Nov. 20223,35003,35003,26003,30003,2669327.100
21. Nov. 20223,24003,26003,07003,26003,2273514.100
18. Nov. 20223,23003,32003,20003,30003,2669357.800
17. Nov. 20223,30003,33003,18003,33003,2966744.700
17. Nov. 20220.015 Dividende
16. Nov. 20223,58003,58003,36003,38003,3313623.800
15. Nov. 20223,59003,61003,52003,58003,5284450.800
14. Nov. 20223,58003,74003,49003,56003,5087594.200
11. Nov. 20223,56003,70003,56003,62003,5678718.600
10. Nov. 20223,40003,59003,40003,52003,4692564.900
09. Nov. 20223,64003,67003,35003,35003,3017531.200
08. Nov. 20223,60003,68003,52003,67003,6171530.300
07. Nov. 20223,61003,70003,57003,64003,5875322.800
04. Nov. 20223,64003,74003,48003,59003,5382549.400
03. Nov. 20223,50003,64003,49003,51003,4594318.700
02. Nov. 20223,61003,67003,49003,54003,4890393.100
01. Nov. 20223,45003,67003,44003,61003,5579699.000
31. Okt. 20223,35003,47003,34003,38003,3313394.200
28. Okt. 20223,39003,40003,24003,40003,3510437.300
27. Okt. 20223,34003,44503,30003,39003,3411609.700
26. Okt. 20223,20003,35003,18003,33003,2820493.600
25. Okt. 20223,11003,24003,11003,19003,1440368.900
24. Okt. 20223,08003,21003,05003,13003,0849361.800
21. Okt. 20223,04003,15003,01003,11003,0652280.300
20. Okt. 20223,11003,23003,03503,04002,9962581.400
19. Okt. 20222,94003,12002,94003,10003,0553326.800
18. Okt. 20222,99003,03002,86002,97002,9272356.300
17. Okt. 20223,08003,14002,98002,99002,9469393.900
14. Okt. 20223,06003,11002,99003,05003,0060477.900
13. Okt. 20222,84003,15002,84003,08003,0356416.400
12. Okt. 20222,95003,00002,85002,95002,9075286.400
11. Okt. 20223,06003,14002,93003,02002,9765583.000
07. Okt. 20223,17003,32003,08003,14003,0947628.300
06. Okt. 20223,01003,21003,01003,15003,1046371.000
05. Okt. 20222,97003,05002,85003,02002,9765409.500
04. Okt. 20222,87002,98002,87002,96002,9173609.800
03. Okt. 20222,87002,87002,71002,83002,7892521.400
30. Sept. 20222,61002,73002,52002,65002,6118389.500
29. Sept. 20222,75002,75002,54002,65002,6118394.000
28. Sept. 20222,53002,72002,47002,71002,6709539.100
27. Sept. 20222,49002,53502,42002,47002,4344464.700
26. Sept. 20222,25002,57002,25002,43002,3950509.300
23. Sept. 20222,73002,73002,49002,55002,5132637.400
22. Sept. 20222,96003,05002,88002,89002,8483415.100
21. Sept. 20223,06003,10002,91002,93002,8878170.200
20. Sept. 20223,02003,05002,95003,01002,9666286.100
19. Sept. 20222,95003,06002,95003,03002,9863148.200
16. Sept. 20223,07003,09003,00003,06003,0159221.100
15. Sept. 20223,17003,25003,10003,10003,0553200.000
14. Sept. 20223,18003,33003,15003,26003,2130272.500
13. Sept. 20223,24003,31003,11003,17003,1243432.300
12. Sept. 20223,18003,32003,15003,31003,2623392.300
09. Sept. 20223,19003,19002,97003,17003,1243402.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...