La bourse est fermée

GDI Integrated Facility Services Inc. (GDI.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
49,74+0,74 (+1,51 %)
À la clôture : 04:00PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202349,0049,9848,4649,7449,7426 800
02 févr. 202347,9649,1247,9649,0049,0021 600
01 févr. 202346,0647,7546,0647,3147,31132 400
31 janv. 202346,1546,5046,0646,4946,4912 800
30 janv. 202346,0046,5045,8946,1346,1318 900
27 janv. 202345,9946,3745,3446,3746,377 400
26 janv. 202345,8246,5845,5645,9345,9311 600
25 janv. 202346,6746,7545,5446,7546,758 700
24 janv. 202346,2346,5346,2146,2146,215 000
23 janv. 202346,7546,7546,4246,5346,5310 100
20 janv. 202345,6646,7445,6646,7046,7021 400
19 janv. 202346,2546,2545,2045,4745,477 300
18 janv. 202346,3946,5045,8046,3546,3516 600
17 janv. 202346,4946,5045,6045,6045,6019 600
16 janv. 202346,4046,6146,2646,6146,615 100
13 janv. 202346,2746,7046,0046,2746,2712 400
12 janv. 202346,1046,5046,0046,5046,5010 700
11 janv. 202346,4946,4945,9246,0146,0111 700
10 janv. 202346,4246,5045,6546,0046,009 800
09 janv. 202346,0046,6046,0046,0446,044 900
06 janv. 202345,9046,6045,2346,6046,607 400
05 janv. 202344,8446,0044,7545,9145,913 200
04 janv. 202344,5145,2044,3244,9344,937 600
03 janv. 202345,5046,0444,5044,5044,507 200
30 déc. 202245,2746,0045,2745,5045,5037 000
29 déc. 202245,2645,9945,2545,4645,465 000
28 déc. 202245,2545,6045,2245,6045,6022 100
23 déc. 202244,5145,3844,5145,2545,254 900
22 déc. 202245,9245,9244,5044,8744,875 100
21 déc. 202245,4445,4444,6045,1845,1821 000
20 déc. 202245,4745,5044,2244,3044,3012 400
19 déc. 202246,7647,0945,4945,7545,757 000
16 déc. 202245,8447,5745,3546,7646,7617 000
15 déc. 202246,5546,5545,4346,1446,1411 900
14 déc. 202246,4847,5745,9746,4646,463 600
13 déc. 202246,3247,0045,6046,4746,4719 900
12 déc. 202245,6446,2845,6045,8145,819 800
09 déc. 202245,0646,9245,0646,0746,072 700
08 déc. 202245,0546,4944,8046,4946,499 800
07 déc. 202245,9045,9045,0545,0545,0515 600
06 déc. 202245,5146,2045,5045,5045,509 600
05 déc. 202246,7146,7145,5046,0046,003 900
02 déc. 202247,8247,8246,1947,1547,154 800
01 déc. 202247,4147,8146,7047,1147,117 700
30 nov. 202247,6347,7045,0047,4147,419 100
29 nov. 202247,6047,6046,9547,0847,082 700
28 nov. 202248,0148,1347,7048,1348,133 000
25 nov. 202248,7748,7748,2248,3048,303 500
24 nov. 202248,8448,8448,3948,5048,502 700
23 nov. 202249,1449,2048,9149,1649,161 600
22 nov. 202248,6049,6548,6049,6549,655 500
21 nov. 202250,9450,9448,6549,1549,156 200
18 nov. 202249,5250,0849,5050,0850,085 000
17 nov. 202249,5049,9949,5049,7449,741 900
16 nov. 202249,5050,0249,5049,5149,511 200
15 nov. 202250,6050,6049,4849,5249,525 600
14 nov. 202250,0950,8650,0950,1850,1810 000
11 nov. 202247,9550,0047,9549,6349,634 000
10 nov. 202247,5849,2047,5848,8948,894 900
09 nov. 202247,0748,3947,0747,2047,203 100
08 nov. 202249,9150,5048,5249,2549,2519 700
07 nov. 202247,0749,9147,0749,9149,916 300
04 nov. 202246,8547,2546,7547,0047,004 400
03 nov. 202246,0547,0046,0546,4346,4310 100
02 nov. 202246,0647,0045,5745,8745,8720 800
01 nov. 202247,0047,0045,3246,9246,9215 400
31 oct. 202247,0047,1046,4246,8246,826 100
28 oct. 202245,8647,0945,7746,8546,854 800
27 oct. 202245,2546,1045,2345,6945,692 500
26 oct. 202245,5245,9245,0045,0045,0010 700
25 oct. 202244,6745,8144,6745,5045,5010 700
24 oct. 202245,0045,2844,9245,0045,0023 000
21 oct. 202245,4345,4945,0145,0145,014 900
20 oct. 202245,1745,3744,6945,0045,005 500
19 oct. 202244,2846,1244,2845,5545,554 200
18 oct. 202246,0047,0045,9846,2046,2014 900
17 oct. 202245,7946,6045,0345,2945,292 900
14 oct. 202245,7746,7345,5046,0046,006 400
13 oct. 202245,0046,1544,9545,9045,9016 000
12 oct. 202244,8145,6644,8145,5045,504 500
11 oct. 202243,6945,4043,6845,1345,134 400
07 oct. 202244,7845,1344,1544,7244,7211 000
06 oct. 202244,0245,0643,8445,0045,0066 000
05 oct. 202243,2945,3443,2944,9044,9013 900
04 oct. 202244,0945,1144,0944,7644,7632 900
03 oct. 202241,5144,0141,5143,6043,6016 200
30 sept. 202243,7843,7842,6542,7542,7513 800
29 sept. 202243,2543,2542,2042,6542,653 300
28 sept. 202243,2644,1743,2244,0144,012 300
27 sept. 202243,8743,9443,0043,3643,365 800
26 sept. 202244,9145,0543,5843,8443,846 700
23 sept. 202244,9645,1844,8145,0445,043 500
22 sept. 202245,0045,3444,0245,3445,345 500
21 sept. 202244,9345,9744,9345,0045,003 700
20 sept. 202245,0345,1643,9145,1645,166 800
19 sept. 202244,3944,8044,3844,7544,754 200
16 sept. 202245,3945,3944,2844,4844,488 400
15 sept. 202244,5045,0044,2544,6544,6519 100
14 sept. 202244,5344,8344,0044,8344,834 800
13 sept. 202246,9947,0044,3744,6844,686 700
*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...