La bourse est fermée

HIVE Digital Technologies Ltd. (HIVE.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
4,0700+0,1400 (+3,56 %)
À la clôture : 03:59PM EDT
Durée:
12 juin 2023 - 12 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juin 20244,07004,29004,07004,07004,07001 096 042
11 juin 2024------
10 juin 20243,85004,05003,75004,01004,0100411 500
07 juin 20244,08004,25003,80003,84003,8400937 300
06 juin 20243,91004,17003,86004,04004,0400833 900
05 juin 20243,84003,98003,73003,91003,9100477 200
04 juin 20243,55003,84003,51003,80003,8000588 600
03 juin 20243,47003,60003,47003,49003,4900404 300
31 mai 20243,54003,54003,40003,44003,4400169 400
30 mai 20243,52003,60003,46003,54003,5400222 700
29 mai 20243,60003,63003,48003,49003,4900215 100
28 mai 20243,63003,67003,53003,59003,5900366 900
27 mai 20243,58003,66003,55003,62003,6200264 800
24 mai 20243,43003,60003,38003,59003,5900275 500
23 mai 20243,60003,62003,40003,43003,4300429 500
22 mai 20243,51003,74003,51003,59003,5900624 300
21 mai 20243,65003,65003,50003,52003,5200410 500
17 mai 20243,35003,44003,29003,31003,3100394 300
16 mai 20243,45003,45003,31003,34003,3400287 600
15 mai 20243,24003,42003,20003,42003,4200602 400
14 mai 20243,15003,22003,11003,17003,1700185 900
13 mai 20243,24003,34003,15003,18003,1800269 500
10 mai 20243,25003,28003,16003,24003,2400330 600
09 mai 20243,10003,25003,09003,25003,2500206 100
08 mai 20243,12003,18003,00003,13003,1300379 600
07 mai 20243,35003,35003,12003,12003,1200385 700
06 mai 20243,40003,44003,30003,33003,3300632 300
03 mai 20243,49003,50003,30003,34003,3400425 200
02 mai 20243,48003,53003,38003,39003,3900511 200
01 mai 20243,49003,55503,32003,45003,4500615 200
30 avr. 20243,79003,84003,49003,49003,4900474 900
29 avr. 20244,06004,13003,81003,88003,8800480 300
26 avr. 20244,17004,25004,14004,15004,1500157 000
25 avr. 20244,10004,22003,97004,18004,1800328 600
24 avr. 20244,20004,33004,14004,20004,2000503 000
23 avr. 20244,02004,19003,95004,16004,1600410 800
22 avr. 20243,83004,03003,68004,03004,0300417 700
19 avr. 20243,65003,74003,56003,74003,7400230 600
18 avr. 20243,65003,68003,53003,57003,5700305 700
17 avr. 20243,61003,76003,55003,57003,5700193 300
16 avr. 20243,69003,72003,52003,67003,6700398 400
15 avr. 20243,95003,95003,66003,69003,6900559 800
12 avr. 20244,06004,10003,85003,92003,9200341 600
11 avr. 20244,16004,19004,02004,10004,1000182 200
10 avr. 20244,10004,18004,03004,16004,1600243 500
09 avr. 20244,25004,31004,12004,16004,1600254 100
08 avr. 20244,41004,50004,26004,30004,3000386 100
05 avr. 20244,32004,36004,25004,34004,3400239 600
04 avr. 20244,32004,46004,32004,35004,3500482 800
03 avr. 20244,28004,41004,28004,33004,3300266 200
02 avr. 20244,40004,40004,23004,35004,3500466 900
01 avr. 20244,54004,61004,45004,54004,5400252 900
28 mars 20244,48004,76004,38004,56004,5600686 300
27 mars 20244,37004,44004,15004,41004,4100476 800
26 mars 20244,33004,37004,22004,28004,2800334 600
25 mars 20244,32004,37004,18004,33004,3300523 400
22 mars 20244,22004,22004,02004,15004,1500421 700
21 mars 20244,42004,42004,20004,20004,2000338 700
20 mars 20244,02004,35503,98004,32004,3200634 200
19 mars 20243,96004,09003,78004,01004,0100461 200
18 mars 20244,20004,20003,99004,01004,0100437 700
15 mars 20243,98004,20003,90004,16004,1600660 800
14 mars 20244,13004,15003,94003,99003,9900605 400
13 mars 20244,20004,33004,18004,23004,2300491 500
12 mars 20244,29004,29004,14004,23004,2300511 800
11 mars 20244,75004,79004,22004,24004,2400779 600
08 mars 20244,50004,91004,50004,62004,6200774 300
07 mars 20244,60004,70004,49004,56004,5600367 400
06 mars 20244,64004,84004,60004,67004,6700753 400
05 mars 20244,76004,96004,51004,60004,6000728 900
04 mars 20245,35005,43004,73004,86004,86001 402 600
01 mars 20245,28005,28005,00005,24005,2400496 400
29 févr. 20245,50005,62004,98005,16005,1600975 500
28 févr. 20246,07006,15005,40005,40005,40001 537 100
27 févr. 20246,13006,19005,68005,86005,86001 083 100
26 févr. 20245,20005,84005,20005,77005,77001 211 200
23 févr. 20245,50005,50005,10005,14005,1400526 900
22 févr. 20245,60005,75005,51005,55005,5500667 800
21 févr. 20245,39005,62005,39005,52005,5200598 900
20 févr. 20246,00006,05005,42005,74005,74001 168 100
16 févr. 20246,10006,17005,70005,94005,94001 134 800
15 févr. 20245,97006,07005,64005,99005,99001 543 800
14 févr. 20245,35005,90005,25005,86005,86002 487 600
13 févr. 20245,00005,21004,73004,92004,92001 029 300
12 févr. 20244,86005,30004,85005,21005,21001 580 800
09 févr. 20244,95004,95004,65004,86004,86001 212 600
08 févr. 20244,28004,59004,28004,59004,5900866 900
07 févr. 20244,21004,22004,02004,18004,1800462 400
06 févr. 20244,08004,20004,03004,15004,1500313 300
05 févr. 20244,20004,20004,01004,06004,0600281 700
02 févr. 20244,26004,32004,11004,21004,2100549 800
01 févr. 20244,36004,48004,19004,35004,3500498 000
31 janv. 20244,32004,62004,29004,32004,3200386 400
30 janv. 20244,70004,75004,46004,53004,5300603 300
29 janv. 20244,51004,75004,32004,64004,6400750 300
26 janv. 20244,32004,50004,25004,48004,4800906 900
25 janv. 20244,06004,19004,01004,17004,1700489 500
24 janv. 20244,20004,30003,99004,04004,0400597 900
23 janv. 20244,05004,20004,05004,09004,0900374 000
22 janv. 20244,24004,36004,04004,21004,2100666 800
*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...