La bourse est fermée

Maison Solutions Inc. (MSS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1450-0,0450 (-3,78 %)
À partir de 03:28PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,20491,21831,08641,14501,145018 920
10 mai 20241,18001,27001,14001,19001,190065 100
09 mai 20241,23001,23001,20001,20001,200016 600
08 mai 20241,19001,23001,12301,23001,230080 000
07 mai 20241,31001,31001,16001,18001,180043 300
06 mai 20241,08001,40001,08001,31001,3100147 200
03 mai 20241,07001,11001,04001,08001,080054 500
02 mai 20241,07001,07001,01001,04001,040013 300
01 mai 20241,05001,08001,01001,04001,040017 700
30 avr. 20241,06001,09001,06001,07001,070014 200
29 avr. 20241,09001,09901,04001,06001,060031 800
26 avr. 20241,10001,14001,05001,10001,100025 000
25 avr. 20241,16001,16001,10001,10001,100043 800
24 avr. 20241,17001,20001,14001,17001,170013 900
23 avr. 20241,20001,25001,16601,25001,250010 900
22 avr. 20241,18001,20001,14001,18001,180018 800
19 avr. 20241,22001,30001,17001,21001,210031 100
18 avr. 20241,31001,31001,21301,22001,220022 700
17 avr. 20241,16001,20001,14001,20001,200014 800
16 avr. 20241,15001,18001,11001,18001,180024 000
15 avr. 20241,23001,24001,14501,17001,170048 500
12 avr. 20241,27001,28001,15001,23001,230058 800
11 avr. 20241,32001,32001,19001,20001,200070 700
10 avr. 20241,33001,34001,27001,31001,31006 800
09 avr. 20241,34001,35001,31001,35001,350021 000
08 avr. 20241,35001,35001,30001,35001,350031 600
05 avr. 20241,26001,34001,26001,32001,320061 200
04 avr. 20241,36001,44001,22001,26001,2600211 300
03 avr. 20241,24001,35001,23001,26001,260045 000
02 avr. 20241,28001,32001,21001,24001,240077 100
01 avr. 20241,37001,43001,27001,31001,310069 100
28 mars 20241,42001,42001,31001,36001,360069 900
27 mars 20241,42001,43001,34001,39001,390027 100
26 mars 20241,47501,50001,33001,41001,410053 200
25 mars 20241,39001,45001,31001,45001,450060 700
22 mars 20241,33001,45501,33001,43001,4300125 900
21 mars 20241,43001,55001,33001,33001,3300137 600
20 mars 20241,19001,63001,19001,55001,5500251 000
19 mars 20241,20001,28001,08001,18001,180066 300
18 mars 20241,26001,30001,20001,20001,2000188 000
15 mars 20241,26001,28001,14501,23001,2300137 200
14 mars 20241,39001,39001,17001,28001,280061 600
13 mars 20241,30001,43201,30001,38001,3800193 200
12 mars 20241,47001,50801,30001,48001,480038 600
11 mars 20241,47001,52001,43001,47001,470033 500
08 mars 20241,59001,59001,40001,43001,4300143 400
07 mars 20241,63001,64001,54001,58001,5800105 500
06 mars 20241,58001,65001,58001,65001,6500104 300
05 mars 20241,55001,60001,51001,57001,5700101 500
04 mars 20241,51001,65001,49001,60001,600075 600
01 mars 20241,57001,58001,47001,53001,530069 200
29 févr. 20241,62001,63001,51001,53001,530034 000
28 févr. 20241,59001,68001,56001,61001,610052 000
27 févr. 20241,55001,64001,54001,58001,580077 400
26 févr. 20241,33001,66001,30001,60001,6000283 800
23 févr. 20241,44001,47001,23201,27001,2700126 500
22 févr. 20241,69001,75001,37001,40001,4000200 700
21 févr. 20241,79001,80001,65001,66001,6600102 300
20 févr. 20241,92001,96001,70001,70001,7000286 600
16 févr. 20241,70001,98001,63001,92001,9200447 600
15 févr. 20241,72001,75001,64001,67001,6700264 900
14 févr. 20241,81001,81001,54001,78001,7800475 800
13 févr. 20241,80001,80001,50001,53001,5300377 300
12 févr. 20241,48001,98001,48001,80001,80001 960 000
09 févr. 20241,20001,78001,07501,56001,56003 228 800
08 févr. 20241,03001,15000,94001,10001,1000572 300
07 févr. 20240,88000,99000,88000,98000,9800151 100
06 févr. 20240,89000,92400,84100,88000,880069 000
05 févr. 20240,90200,98000,86800,86800,8680108 500
02 févr. 20240,87601,03000,87600,93700,9370154 300
01 févr. 20240,89700,94300,87000,91100,911082 600
31 janv. 20240,88500,93300,86500,89500,895035 200
30 janv. 20240,90500,97000,85500,87600,876082 600
29 janv. 20240,98001,02000,91000,93400,934097 000
26 janv. 20240,91001,03000,88701,00001,0000253 300
25 janv. 20240,77000,85800,75000,85100,8510176 300
24 janv. 20240,72700,77000,71100,77000,770082 200
23 janv. 20240,71000,73700,70000,73500,735090 000
22 janv. 20240,74000,74600,67700,73000,7300302 200
19 janv. 20240,78000,80000,73000,74000,7400131 200
18 janv. 20240,84700,84800,75700,75700,7570145 000
17 janv. 20240,87000,89100,82400,82500,825094 400
16 janv. 20240,88200,91000,86500,86500,865084 700
12 janv. 20240,93400,93400,88000,92000,920089 600
11 janv. 20240,92800,92800,86500,90000,9000124 000
10 janv. 20240,97901,02000,88000,90000,9000218 900
09 janv. 20241,03001,03000,94500,96500,9650243 500
08 janv. 20241,15001,21001,01001,02001,0200319 100
05 janv. 20241,11001,21701,11001,13001,1300208 100
04 janv. 20241,19001,24001,13001,15001,1500133 400
03 janv. 20241,13001,28001,12001,21001,2100278 900
02 janv. 20241,35001,38001,17001,18001,1800466 900
29 déc. 20231,42001,43001,37001,37001,3700182 200
28 déc. 20231,50001,58001,34001,38001,3800688 000
27 déc. 20231,68001,72001,50001,50001,5000796 600
26 déc. 20231,56001,75001,56001,63001,6300577 200
22 déc. 20231,69001,69001,52001,52001,5200709 800
21 déc. 20231,85001,87001,70001,70001,7000411 400
20 déc. 20232,17002,17901,75001,80001,8000946 500
19 déc. 20232,17002,55002,00002,23002,23001 476 200
*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...