HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Cours en temps réel. Devise en CAD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20234,50004,57004,32004,36004,3600190 100
01 juin 20234,28004,49004,27504,42004,4200214 600
31 mai 20234,20004,43004,18004,43004,4300287 200
30 mai 20234,33004,43004,19004,29004,2900271 200
29 mai 20234,18004,30004,17004,24004,2400219 800
26 mai 20234,08004,19004,05004,07004,0700256 800
25 mai 20234,03004,11003,97004,09004,0900161 600
24 mai 20234,10004,15004,00004,10004,1000247 800
23 mai 20234,27004,40004,08004,15004,1500319 200
19 mai 20234,19004,23004,12004,18004,1800190 000
18 mai 20234,20004,27004,13004,21004,2100245 100
17 mai 20234,04004,24004,00004,23004,2300319 100
16 mai 20234,11004,20004,01004,03004,0300221 500
15 mai 20233,93004,19003,89004,19004,1900379 500
12 mai 20233,88003,89003,75003,85003,8500378 400
11 mai 20234,20004,20003,88004,02004,0200458 500
10 mai 20234,17004,38004,15004,20004,2000501 000
09 mai 20234,10004,17004,04004,17004,1700168 500
08 mai 20234,14004,14004,04004,11004,1100278 600
05 mai 20234,15004,27004,11004,26004,2600336 300
04 mai 20234,19004,24004,08004,08004,0800325 500
03 mai 20234,22004,26004,11004,11004,1100318 300
02 mai 20234,13004,32004,02004,25004,2500373 200
01 mai 20234,35004,35004,09004,13004,1300514 400
28 avr. 20234,57004,66004,35004,41004,4100316 500
27 avr. 20234,56004,64004,46004,64004,6400419 300
26 avr. 20234,59004,70004,48004,52004,5200579 500
25 avr. 20234,25004,38004,09004,29004,2900324 700
24 avr. 20234,48004,48004,25004,29004,2900201 700
21 avr. 20234,49004,56004,32004,37004,3700331 000
20 avr. 20234,85004,90004,49004,49004,4900414 500
19 avr. 20235,00005,06004,87004,89004,8900384 500
18 avr. 20235,40005,48005,25005,27005,2700377 400
17 avr. 20235,07005,21004,85005,14005,1400519 400
14 avr. 20235,50005,59005,17005,42005,4200726 600
13 avr. 20234,96005,48004,92005,34005,3400695 100
12 avr. 20235,13005,14004,81004,81004,8100379 200
11 avr. 20234,84005,18004,81005,06005,0600727 900
10 avr. 20234,30004,75004,19004,74504,7450570 200
06 avr. 20234,22004,38004,08004,35004,3500163 900
05 avr. 20234,50004,50004,18004,24004,2400251 600
04 avr. 20234,53004,53004,34004,41004,4100194 200
03 avr. 20234,41004,56004,32004,53004,5300284 400
31 mars 20234,26004,49004,26004,46004,4600349 600
30 mars 20234,34004,35004,24004,33004,3300314 500
29 mars 20234,15004,35004,15004,28004,2800550 100
28 mars 20233,96004,01003,83003,98003,9800228 400
27 mars 20234,30004,33003,95003,98003,9800337 800
24 mars 20234,39004,43004,24004,27004,2700242 100
23 mars 20234,22004,58004,22004,41004,4100684 500
22 mars 20234,53004,68004,15004,15004,1500479 500
21 mars 20234,15004,53004,10004,52004,5200593 700
20 mars 20234,50004,50003,91004,11004,1100631 700
17 mars 20234,12004,40004,06004,20004,2000654 900
16 mars 20233,90004,03003,80003,96003,9600344 600
15 mars 20233,88003,89003,65003,87003,8700413 900
14 mars 20234,15004,20003,82003,87003,8700662 800
13 mars 20233,57003,72003,25003,70003,7000909 900
10 mars 20233,14003,36003,05003,21003,2100692 800
09 mars 20233,72003,72003,25003,28003,2800423 100
08 mars 20233,61003,69003,52003,66003,6600211 700
07 mars 20233,76003,76003,57503,60003,6000331 800
06 mars 20233,70003,92003,69003,75003,7500325 900
03 mars 20233,64003,75003,49003,75003,7500532 100
02 mars 20233,72003,85003,64003,78003,7800266 800
01 mars 20234,00004,00003,79003,81003,8100139 200
28 févr. 20233,73003,94003,69003,88003,8800261 200
27 févr. 20233,81003,88003,71003,71003,7100275 900
24 févr. 20233,80003,81003,52003,60003,6000298 900
23 févr. 20234,07004,10003,81003,83003,8300263 000
22 févr. 20234,09004,20003,93003,94003,9400362 900
21 févr. 20234,30004,54004,07004,07004,0700384 100
17 févr. 20234,50004,56004,31004,53004,5300515 800
16 févr. 20234,69004,98004,42004,42004,4200698 400
15 févr. 20234,49004,75004,29004,69004,6900750 700
14 févr. 20234,02004,50003,95004,40004,4000619 100
13 févr. 20233,93004,04003,84004,04004,0400205 000
10 févr. 20234,00004,08003,85003,92003,9200567 900
09 févr. 20234,85004,85004,14004,15004,1500594 900
08 févr. 20234,90004,95504,71004,80004,8000326 900
07 févr. 20234,91004,91004,60004,82004,8200496 300
06 févr. 20234,86005,12004,77004,83004,8300890 100
03 févr. 20235,31005,48004,99005,02005,0200647 700
02 févr. 20235,15005,70005,15005,51005,5100914 000
01 févr. 20234,60004,97004,44004,97004,9700787 400
31 janv. 20234,61004,61004,41004,58004,5800476 500
30 janv. 20234,50004,70004,24004,31004,3100695 300
27 janv. 20234,53004,64004,45004,53004,5300464 700
26 janv. 20234,59004,75004,46004,53004,5300448 600
25 janv. 20234,31004,50004,08004,46004,4600422 600
24 janv. 20234,53004,65004,40004,45004,4500555 100
23 janv. 20234,47004,71004,30004,60004,6000869 100
20 janv. 20234,02004,21003,88004,20004,2000628 000
19 janv. 20233,64003,97003,55003,88003,8800507 000
18 janv. 20234,50004,62003,82003,83003,8300722 500
17 janv. 20234,65004,81004,26004,44004,4400916 900
16 janv. 20234,67004,72004,45004,55004,5500577 000
13 janv. 20234,10004,82003,91004,17004,17001 416 200
12 janv. 20233,37004,28003,14004,23004,23001 165 400
11 janv. 20232,99003,14002,90003,10003,1000340 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...