La bourse est fermée

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
22,52-0,14 (-0,62 %)
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202422,6622,7122,3122,5222,522 826 038
02 mai 202422,2522,8122,1822,6622,662 817 700
01 mai 202423,1023,1622,3422,5222,524 033 900
30 avr. 202423,2023,4722,8522,8822,883 102 500
29 avr. 202423,3923,8023,1423,6923,692 529 300
26 avr. 202423,5023,5823,1423,3623,362 959 000
25 avr. 202422,7723,5522,5523,3323,333 982 300
24 avr. 202422,4922,7422,4622,6322,632 223 400
23 avr. 202422,3022,9322,2522,8022,808 306 900
22 avr. 202422,4622,9822,3922,5122,513 593 500
19 avr. 202423,1923,6923,1523,5323,532 780 700
18 avr. 202423,2123,4422,9823,3823,388 869 100
17 avr. 202422,7723,2422,7523,0223,023 741 800
16 avr. 202423,2323,2622,2822,7822,786 652 200
15 avr. 202424,5224,5423,5423,9723,973 783 800
12 avr. 202425,3526,0524,4324,6324,635 392 500
11 avr. 202424,6424,7824,2424,6724,673 044 500
10 avr. 202424,1024,6223,9024,4824,485 018 500
09 avr. 202424,5624,8524,3824,4424,444 113 500
08 avr. 202424,4524,5923,7724,0324,033 056 100
05 avr. 202423,5924,4523,5824,2524,254 626 400
04 avr. 202423,4523,7323,2623,5523,552 685 400
03 avr. 202423,2523,6723,1823,5723,572 902 800
02 avr. 202423,0223,3522,8423,3123,313 748 200
01 avr. 202423,0023,1222,6522,9022,902 391 600
28 mars 202422,3022,6222,0522,5322,538 102 100
27 mars 202421,2321,9921,2321,9921,992 577 400
26 mars 202421,3921,4221,0921,1021,102 693 900
25 mars 202421,2321,6221,1121,1421,141 633 800
22 mars 202421,2921,5521,0821,1221,121 896 200
21 mars 202421,6421,9321,3921,4021,404 214 100
20 mars 202420,7021,2920,6521,1721,174 604 300
19 mars 202421,1121,1920,6620,7020,702 127 900
18 mars 202421,3521,4021,1321,1721,171 466 200
15 mars 202421,2221,3821,1121,3621,3611 387 000
14 mars 202421,3721,3921,1121,3221,322 539 600
13 mars 202421,1521,5821,0921,5421,544 053 600
12 mars 202421,0521,1620,8221,1121,113 003 400
11 mars 202421,2521,4621,2421,4121,414 764 700
08 mars 202421,5021,6321,2121,2921,292 912 100
07 mars 202421,5521,6521,3521,4121,412 762 500
06 mars 202421,3121,6021,1421,2621,264 024 700
05 mars 202421,3521,4421,1221,1321,134 062 100
04 mars 202420,4921,0720,4020,9820,983 181 900
01 mars 202420,0320,3719,8120,2720,274 902 100
29 févr. 202419,9020,0519,7919,7919,797 178 200
28 févr. 202419,5019,5219,3719,4419,446 723 800
28 févr. 20240.135 Dividende
27 févr. 202419,8419,8719,6319,6419,502 688 300
26 févr. 202419,5919,8019,4919,7919,652 995 500
23 févr. 202419,4719,9219,3819,9019,763 273 500
22 févr. 202419,7319,7419,3919,4219,293 627 100
21 févr. 202419,8919,9419,6019,9219,782 623 000
20 févr. 202419,9720,1819,7719,9319,792 953 200
16 févr. 202419,6019,9019,5519,7419,602 307 600
15 févr. 202419,3419,7319,2519,6619,522 766 600
14 févr. 202419,4119,4218,6519,0418,913 642 500
13 févr. 202419,5819,6419,0419,1819,054 902 400
12 févr. 202419,7119,9019,5919,7919,651 999 700
09 févr. 202419,9319,9319,6219,7219,582 032 000
08 févr. 202420,0720,1619,8419,9519,813 103 200
07 févr. 202420,2020,3020,0620,1319,992 523 100
06 févr. 202420,5820,6320,2620,2620,122 183 000
05 févr. 202420,4820,6720,4020,5320,392 942 800
02 févr. 202420,8420,8720,4720,7520,613 142 100
01 févr. 202421,2021,4921,1121,3021,152 887 200
31 janv. 202421,1021,4920,8921,0020,863 145 600
30 janv. 202421,2221,3420,9121,0120,873 152 300
29 janv. 202421,0521,1220,8021,0620,921 856 900
26 janv. 202421,0221,2720,8720,8920,751 919 100
25 janv. 202421,1721,1920,9721,0320,892 524 200
24 janv. 202421,8321,9721,0121,0220,883 000 400
23 janv. 202421,2321,6521,1521,5721,423 597 000
22 janv. 202420,7321,0820,6221,0320,892 320 000
19 janv. 202421,0221,0920,8520,9820,844 920 000
18 janv. 202421,0621,0920,7220,9520,813 730 100
17 janv. 202421,0521,2320,8521,0220,883 702 700
16 janv. 202423,3123,3321,5421,5521,406 488 200
15 janv. 202423,7923,8123,6023,6323,47355 500
12 janv. 202423,4523,7923,4223,6423,482 238 500
11 janv. 202423,2423,4022,7722,9822,821 771 700
10 janv. 202423,3123,4423,0223,2223,062 081 700
09 janv. 202423,7023,7023,3023,3323,172 136 500
08 janv. 202423,2223,9723,1923,6323,472 844 200
05 janv. 202423,2223,5723,0623,3723,212 091 900
04 janv. 202423,1523,3222,7823,2023,041 689 200
03 janv. 202423,2723,4922,8123,1422,982 606 000
02 janv. 202423,9724,2823,7523,8323,671 943 700
29 déc. 202323,8323,9623,6523,9423,781 478 300
28 déc. 202324,2524,3123,9123,9223,761 342 200
27 déc. 202324,0524,4824,0524,3924,221 644 300
22 déc. 202324,2524,5424,0824,1223,953 642 600
21 déc. 202324,0624,2023,8323,8523,691 332 400
20 déc. 202324,1524,1823,7323,7523,593 880 800
19 déc. 202323,7424,3323,7024,1223,951 939 100
18 déc. 202323,4823,7623,3923,7423,582 000 300
15 déc. 202323,6023,6023,3023,4123,2515 095 500
14 déc. 202323,6724,1523,5623,6823,522 655 000
13 déc. 202322,0923,5422,0423,5223,364 518 900
12 déc. 202322,7422,7422,1222,2322,085 271 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...