Marchés français ouverture 2 h 34 min

HIVE Digital Technologies Ltd. (HIVE.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
3,9200-0,1800 (-4,39 %)
À la clôture : 03:59PM EDT
Durée:
15 avr. 2023 - 15 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
19 janv. 20244,31004,31004,01004,27004,2700681 100
18 janv. 20244,68004,73004,23004,30004,3000931 400
17 janv. 20244,70004,73004,61004,64004,6400367 100
16 janv. 20244,87004,94004,55004,79004,7900599 700
15 janv. 20244,71005,00004,68004,89004,8900287 000
12 janv. 20245,24005,36004,83004,84004,84001 190 500
11 janv. 20246,25006,35005,23005,44005,44001 832 600
10 janv. 20245,57006,09005,38005,88005,8800876 100
09 janv. 20245,81005,96005,61005,63005,6300675 200
08 janv. 20245,66006,02005,29005,84005,84001 297 400
05 janv. 20245,80005,81005,47005,56005,5600663 000
04 janv. 20245,85006,13005,64005,81005,8100800 000
03 janv. 20245,40005,98005,12005,75005,7500816 200
02 janv. 20246,70006,70005,84005,85005,85001 459 700
29 déc. 20237,11007,47005,87005,96005,96002 270 200
28 déc. 20237,21007,43006,83007,04007,04001 446 000
27 déc. 20237,20007,58006,95007,57007,57002 398 700
22 déc. 20236,55007,20006,36006,76006,76002 611 700
21 déc. 20235,89006,49005,71006,48006,48001 605 000
20 déc. 20235,43006,20005,25005,58005,58002 364 700
19 déc. 20235,28005,75004,90005,08005,08001 602 100
18 déc. 20234,78005,22004,78005,15005,1500997 200
15 déc. 20234,73004,93004,62004,92004,92001 003 100
14 déc. 20235,05005,22004,77004,83004,83001 079 700
13 déc. 20234,61005,02004,48005,02005,0200893 900
12 déc. 20234,76004,77004,56004,64004,6400577 300
11 déc. 20235,40005,40004,51004,52004,52001 079 500
08 déc. 20235,35005,71005,35005,70005,7000828 200
07 déc. 20235,06005,48005,06005,34005,3400494 000
06 déc. 20235,52005,63005,09005,24005,2400972 800
05 déc. 20235,18005,70005,11005,40005,40001 474 500
04 déc. 20235,10005,26004,85005,23005,23001 293 500
01 déc. 20234,21004,71004,16004,68004,6800803 200
30 nov. 20234,27004,27004,16004,17004,1700264 000
29 nov. 20234,31004,44004,23004,28504,2850488 500
28 nov. 20233,95004,27003,95004,27004,2700794 400
27 nov. 20233,91004,10003,86003,93003,9300277 300
24 nov. 20233,89004,07003,85003,98003,9800451 200
23 nov. 20233,93003,93003,85003,88003,8800135 400
22 nov. 20233,91003,94003,79003,93003,9300485 400
21 nov. 20234,01004,01003,84003,93003,9300530 300
20 nov. 20234,16004,22004,01004,05004,0500534 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...