Marchés français ouverture 8 h 53 min

The Lion Electric Company (LEV.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1,4100+0,1000 (+7,63 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,32001,41001,32001,41001,4100726 311
02 mai 20241,32001,32001,27001,31001,3100120 400
01 mai 20241,25001,32001,23501,29001,2900308 100
30 avr. 20241,31001,31001,24001,25001,2500399 300
29 avr. 20241,31001,32001,25001,32001,3200799 000
26 avr. 20241,27001,30501,25001,30001,3000500 400
25 avr. 20241,29001,29001,22001,26001,2600510 000
24 avr. 20241,30001,30001,27001,30001,3000214 900
23 avr. 20241,33001,34001,27001,30001,3000433 600
22 avr. 20241,38001,38001,30001,32001,3200422 800
19 avr. 20241,35001,43001,32501,35001,3500667 400
18 avr. 20241,42001,42001,28001,33001,3300784 900
17 avr. 20241,48001,50001,40001,44001,4400425 700
16 avr. 20241,56001,57001,47001,48001,4800402 600
15 avr. 20241,60001,62001,53501,55001,5500297 300
12 avr. 20241,69001,69001,58001,62001,6200429 100
11 avr. 20241,76001,77001,68001,70001,7000320 500
10 avr. 20241,77001,79001,74001,77001,7700142 800
09 avr. 20241,79001,81501,77001,80001,8000203 900
08 avr. 20241,83001,83001,77001,79001,7900112 400
05 avr. 20241,82001,83001,76001,78001,7800213 100
04 avr. 20241,88001,96001,82001,82001,8200451 400
03 avr. 20241,87001,92001,87001,92001,9200107 400
02 avr. 20241,92001,94001,89001,89001,8900133 600
01 avr. 20241,94001,99001,90001,95001,9500251 400
28 mars 20242,00002,04001,92001,93001,9300491 900
27 mars 20241,91002,04501,87001,98001,9800608 600
26 mars 20241,88001,96001,86001,89001,8900383 400
25 mars 20241,78001,92001,78001,83001,8300501 000
22 mars 20241,82001,82001,76001,77001,7700166 300
21 mars 20241,78001,91001,77001,83001,8300461 100
20 mars 20241,66001,78001,63001,76001,7600330 700
19 mars 20241,62001,66001,61001,64001,6400219 900
18 mars 20241,66001,67001,62001,62001,6200231 900
15 mars 20241,70001,72001,63001,65001,6500311 600
14 mars 20241,71001,76001,68001,68001,6800424 000
13 mars 20241,83001,86001,72501,73001,7300515 700
12 mars 20241,87001,87001,81001,83001,8300140 600
11 mars 20241,82001,89001,81001,85001,8500221 500
08 mars 20241,84001,88001,80001,83001,8300352 800
07 mars 20241,80001,83001,78001,83001,8300237 600
06 mars 20241,81001,86001,78001,80001,8000367 500
05 mars 20241,87001,89001,82001,82001,8200264 900
04 mars 20241,92001,93001,83001,86001,8600749 700
01 mars 20242,09002,09001,93001,97001,9700760 500
29 févr. 20242,10002,20001,92001,99001,99001 808 800
28 févr. 20242,31002,37002,28002,28002,2800217 600
27 févr. 20242,34002,39002,32002,37002,3700198 400
26 févr. 20242,35002,43002,31002,33002,3300236 600
23 févr. 20242,28002,37002,25002,37002,3700261 000
22 févr. 20242,32002,32002,26002,28002,2800207 500
21 févr. 20242,35002,35002,28002,29002,2900354 900
20 févr. 20242,43002,43002,35002,36002,3600307 000
16 févr. 20242,41002,46502,38002,43002,4300234 000
15 févr. 20242,37002,41002,37002,40002,4000138 900
14 févr. 20242,39002,41002,35002,37002,3700133 100
13 févr. 20242,41002,41002,33002,35002,3500233 100
12 févr. 20242,41002,50002,41002,44002,4400296 600
09 févr. 20242,34002,44002,34002,41002,4100227 900
08 févr. 20242,39002,39002,36002,38002,380067 600
07 févr. 20242,39002,39002,35002,38002,380096 900
06 févr. 20242,34002,40502,34002,40002,400099 200
05 févr. 20242,36002,39002,34002,34002,3400125 000
02 févr. 20242,41002,41002,35002,40002,400072 000
01 févr. 20242,38002,44002,35002,41002,4100117 400
31 janv. 20242,42002,45002,35002,37002,3700262 700
30 janv. 20242,48002,48502,41002,43002,4300226 900
29 janv. 20242,43002,47002,36002,47002,4700157 100
26 janv. 20242,40002,43502,37002,41002,4100132 000
25 janv. 20242,40002,40002,36002,39002,3900126 400
24 janv. 20242,47002,50002,37002,38002,3800161 000
23 janv. 20242,44002,47002,42002,47002,4700113 700
22 janv. 20242,38002,48002,35002,44002,4400240 500
19 janv. 20242,36002,37502,27002,37002,3700363 400
18 janv. 20242,40002,43002,30002,34002,3400271 100
17 janv. 20242,41002,41002,34002,39002,3900199 200
16 janv. 20242,45002,45002,40002,41002,4100196 500
15 janv. 20242,46002,50002,42002,49002,4900176 500
12 janv. 20242,47002,55002,42002,42002,4200246 700
11 janv. 20242,40002,67002,40002,48002,4800654 200
10 janv. 20242,41002,41002,33002,39002,3900168 600
09 janv. 20242,39002,45002,33002,41002,4100231 900
08 janv. 20242,33002,40002,31002,39002,3900167 600
05 janv. 20242,34002,35002,29002,33002,3300139 400
04 janv. 20242,32002,36502,30002,34002,3400192 300
03 janv. 20242,31002,36002,28002,32002,3200241 300
02 janv. 20242,35002,39002,30002,30002,3000252 600
29 déc. 20232,35002,43002,31002,36002,3600317 400
28 déc. 20232,35002,39002,33002,35002,3500272 800
27 déc. 20232,39002,41002,35002,36002,3600223 600
22 déc. 20232,36002,42002,32002,39002,3900191 000
21 déc. 20232,45002,48002,30002,36002,3600352 400
20 déc. 20232,55002,57002,42002,44002,4400222 400
19 déc. 20232,50002,59002,50002,56002,5600186 500
18 déc. 20232,58002,58002,47502,48002,4800232 100
15 déc. 20232,51002,60002,47002,59002,5900397 700
14 déc. 20232,34002,53002,34002,51002,5100660 300
13 déc. 20232,23002,35002,18002,34002,3400449 400
12 déc. 20232,26002,26002,19002,23002,2300240 600
11 déc. 20232,36002,36002,26002,26002,2600234 200
*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...