Deutsche Märkte geschlossen

Tenth Avenue Petroleum Corp. (TPC.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2500+0,0050 (+2,04%)
Börsenschluss: 03:27PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,25000,25000,25000,25000,250087.000
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20220,26000,26000,24500,24500,2450144.000
28. Nov. 20220,26000,26000,26000,26000,2600-
25. Nov. 20220,26000,26000,25500,26000,260043.500
24. Nov. 20220,26500,28000,23000,26000,2600625.400
23. Nov. 20220,29000,29000,29000,29000,290020.000
22. Nov. 20220,28000,29000,28000,29000,290064.847
21. Nov. 20220,28000,28000,26000,28000,280065.100
18. Nov. 20220,27000,27000,26000,26000,26004.500
17. Nov. 20220,25000,26000,25000,26000,260015.000
16. Nov. 20220,25000,27000,24500,26500,2650101.000
15. Nov. 20220,28000,30000,27500,27500,275064.500
14. Nov. 20220,27500,27500,27500,27500,2750500
11. Nov. 20220,27000,27500,27000,27500,275053.000
10. Nov. 20220,24500,25500,24500,25500,255072.000
09. Nov. 20220,25000,25500,25000,25000,250041.000
08. Nov. 20220,28000,28000,26000,26000,260072.500
07. Nov. 20220,28000,28000,28000,28000,280018.500
04. Nov. 20220,28000,28000,27500,28000,280045.324
03. Nov. 20220,27000,27000,26000,27000,2700152.000
02. Nov. 20220,27000,28000,27000,28000,280084.000
01. Nov. 20220,27000,27000,26000,27000,270045.750
31. Okt. 20220,26500,27000,26500,27000,2700147.960
28. Okt. 20220,27500,27500,27500,27500,2750657
27. Okt. 20220,27500,27500,27500,27500,2750-
26. Okt. 20220,27500,27500,27500,27500,275020.225
25. Okt. 20220,26000,27500,26000,27500,275017.500
24. Okt. 20220,25500,25500,25500,25500,255010.500
21. Okt. 20220,27000,27000,27000,27000,27002.501
20. Okt. 20220,27500,27500,27500,27500,27503.677
19. Okt. 20220,27000,27500,27000,27500,2750193.960
18. Okt. 20220,27500,27500,27500,27500,2750-
17. Okt. 20220,25000,27500,25000,27500,275019.000
14. Okt. 20220,27500,27500,25000,25500,2550114.503
13. Okt. 20220,26000,27000,26000,27000,2700148.000
12. Okt. 20220,26000,26000,26000,26000,26001.350
11. Okt. 20220,27000,27000,24000,24000,2400175.700
07. Okt. 20220,27000,28000,27000,27000,270056.347
06. Okt. 20220,26000,28000,25000,28000,2800151.500
05. Okt. 20220,24000,25000,23500,25000,2500232.900
04. Okt. 20220,25000,25000,24000,24000,2400256.312
03. Okt. 20220,25000,26000,25000,25000,2500319.070
30. Sept. 20220,24000,24000,24000,24000,24005.243
29. Sept. 20220,24000,24000,24000,24000,2400-
28. Sept. 20220,25000,25000,24000,24000,240073.502
27. Sept. 20220,19500,26000,19500,26000,260020.500
26. Sept. 20220,20000,20000,19000,19000,1900254.560
23. Sept. 20220,21000,21000,20000,20000,2000262.000
22. Sept. 20220,24000,24000,24000,24000,24005.000
21. Sept. 20220,24000,24000,24000,24000,2400-
20. Sept. 20220,24000,24000,24000,24000,240011.298
19. Sept. 20220,21000,22500,21000,22500,225021.000
16. Sept. 20220,22000,22000,21000,21000,21006.000
15. Sept. 20220,24000,24000,20000,21000,210085.504
14. Sept. 20220,23000,24000,23000,24000,240033.900
13. Sept. 20220,24000,25000,23000,23000,2300178.700
12. Sept. 20220,22000,22000,22000,22000,2200-
09. Sept. 20220,22000,22000,22000,22000,2200-
08. Sept. 20220,22000,22000,22000,22000,2200-
07. Sept. 20220,22000,22000,22000,22000,2200-
06. Sept. 20220,22000,22000,22000,22000,220039.000
02. Sept. 20220,22000,22000,22000,22000,220062.000
01. Sept. 20220,23000,23000,23000,23000,230014.500
31. Aug. 20220,22500,23000,22000,23000,230091.889
30. Aug. 20220,25000,25000,23000,23000,23008.550
29. Aug. 20220,23500,25000,23500,23500,235065.925
26. Aug. 20220,22500,22500,20000,22000,2200166.852
25. Aug. 20220,21500,23000,21500,22000,220068.000
24. Aug. 20220,20000,23000,19000,19000,1900114.500
23. Aug. 20220,20000,20000,18000,20000,2000368.532
22. Aug. 20220,20000,20000,20000,20000,20002.500
19. Aug. 20220,19500,20000,19500,20000,2000100.300
18. Aug. 20220,18500,18500,18500,18500,1850-
17. Aug. 20220,18500,18500,18500,18500,1850-
16. Aug. 20220,18500,18500,18500,18500,185035.905
15. Aug. 20220,20000,20000,20000,20000,2000-
12. Aug. 20220,18000,20000,17500,20000,200096.500
11. Aug. 20220,19000,19000,19000,19000,1900-
10. Aug. 20220,19000,19000,19000,19000,1900-
09. Aug. 20220,20000,20000,19000,19000,1900116.750
08. Aug. 20220,18000,19000,18000,19000,190066.750
05. Aug. 20220,18000,18000,15000,15000,150051.500
04. Aug. 20220,19000,19000,19000,19000,1900-
03. Aug. 20220,19000,19000,19000,19000,1900-
02. Aug. 20220,19000,19000,19000,19000,1900-
29. Juli 20220,19000,19000,19000,19000,1900-
28. Juli 20220,19000,19000,19000,19000,190015.000
27. Juli 20220,17500,19000,17500,19000,190041.200
26. Juli 20220,18000,18000,17500,18000,180030.500
25. Juli 20220,19000,19000,19000,19000,1900-
22. Juli 20220,19000,19000,19000,19000,1900-
21. Juli 20220,19000,19000,19000,19000,190027.000
20. Juli 20220,19000,20000,19000,19000,1900179.000
19. Juli 20220,20000,20000,20000,20000,200010.000
18. Juli 20220,20000,20000,20000,20000,20006.000
15. Juli 20220,22500,23000,22500,23000,230035.000
14. Juli 20220,18000,19000,17000,19000,19004.760
13. Juli 20220,19500,19500,19500,19500,1950-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...