Marchés français ouverture 3 h 21 min

Nano One Materials Corp. (NANO.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1,6900-0,0400 (-2,31 %)
À la clôture : 03:59PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20241,73001,73001,69001,69001,690011 100
23 avr. 20241,65001,73001,64001,73001,730020 900
22 avr. 20241,64001,65001,62001,62001,620040 400
19 avr. 20241,71001,71001,63001,66001,660029 300
18 avr. 20241,70001,70001,66001,69001,690031 600
17 avr. 20241,73001,73001,66001,68001,680043 800
16 avr. 20241,65001,75001,65001,70001,700047 200
15 avr. 20241,65001,65001,58001,63001,630064 900
12 avr. 20241,63001,65001,60001,65001,650049 800
11 avr. 20241,68001,68001,61001,63001,630097 300
10 avr. 20241,79001,79001,68001,70001,700053 600
09 avr. 20241,68001,77001,68001,77001,770054 500
08 avr. 20241,76001,76001,69001,69001,690079 900
05 avr. 20241,80001,80001,72001,78001,780064 100
04 avr. 20241,82001,82001,70001,79001,7900122 300
03 avr. 20241,77001,80001,73001,80001,800078 000
02 avr. 20241,78001,83001,76001,76001,760073 400
01 avr. 20241,70001,87001,70001,84001,840069 100
28 mars 20241,74001,75001,71001,73001,730028 100
27 mars 20241,73001,75001,71001,75001,750014 500
26 mars 20241,69001,74001,66001,72001,720037 400
25 mars 20241,74001,77001,70001,70001,700073 100
22 mars 20241,69001,82001,67001,74001,740068 400
21 mars 20241,74001,75001,69001,71001,710043 400
20 mars 20241,75001,81001,73001,74001,740054 600
19 mars 20241,75001,80001,74001,80001,800020 900
18 mars 20241,74001,75001,70001,74001,740021 400
15 mars 20241,70001,73001,67001,72001,720043 500
14 mars 20241,67001,73001,65001,71001,710030 300
13 mars 20241,63001,71001,63001,68001,680028 400
12 mars 20241,64001,66001,63001,64001,640024 100
11 mars 20241,66001,67001,60001,67001,670030 300
08 mars 20241,80001,80001,60001,65001,6500187 700
07 mars 20241,89001,92001,76001,79001,790054 500
06 mars 20241,88001,94001,87001,91001,910061 500
05 mars 20241,91001,95001,88001,90001,900067 100
04 mars 20242,01002,01001,89001,94001,9400123 400
01 mars 20241,81002,11001,79001,93001,9300283 000
29 févr. 20241,72001,78001,72001,73001,730038 900
28 févr. 20241,70001,74001,67001,73001,730032 500
27 févr. 20241,70001,70001,66001,68001,680026 400
26 févr. 20241,60001,70001,57001,62001,620072 100
23 févr. 20241,54001,62001,52001,59001,590061 300
22 févr. 20241,62001,62001,55001,55001,550057 300
21 févr. 20241,65001,65001,57001,61001,610026 000
20 févr. 20241,69001,69001,55001,60001,6000111 400
16 févr. 20241,68001,72001,66001,68001,680057 800
15 févr. 20241,62001,74001,61001,71001,710090 500
14 févr. 20241,71001,73001,61001,64001,640047 500
13 févr. 20241,68001,72001,67001,71001,710048 200
12 févr. 20241,76001,80001,74001,76001,760030 000
09 févr. 20241,68001,76001,66001,76001,760063 500
08 févr. 20241,73001,73001,66001,72001,7200116 100
07 févr. 20241,77001,78001,75001,75001,750040 400
06 févr. 20241,79001,84001,77001,79001,790054 700
05 févr. 20241,83001,83001,74001,77001,770072 400
02 févr. 20241,79001,86001,78001,83001,830046 600
01 févr. 20241,81001,84001,78001,84001,840034 900
31 janv. 20241,85001,89001,82001,82001,820046 200
30 janv. 20241,99001,99001,87001,90001,900060 400
29 janv. 20241,80001,95001,79001,95001,9500113 100
26 janv. 20241,89001,89001,81001,83001,8300116 700
25 janv. 20241,90001,91001,84001,91001,910084 400
24 janv. 20241,87001,91001,80001,89001,8900110 400
23 janv. 20241,87001,90001,82001,89001,890068 000
22 janv. 20241,94001,95001,85001,91001,9100139 800
19 janv. 20241,91001,95001,87001,95001,9500128 500
18 janv. 20242,05002,05001,80001,94001,9400333 500
17 janv. 20242,19002,19002,04002,08002,080083 500
16 janv. 20242,19002,29002,15002,19002,1900156 900
15 janv. 20242,30002,30002,20002,22002,220067 500
12 janv. 20242,26002,30002,24002,30002,300033 400
11 janv. 20242,29002,29002,24002,29002,290032 800
10 janv. 20242,29002,29002,24002,28002,280046 600
09 janv. 20242,29002,30002,24002,30002,300061 100
08 janv. 20242,40002,40002,25002,30002,3000147 700
05 janv. 20242,39002,41002,39002,40002,400013 300
04 janv. 20242,44002,45002,39002,39002,390021 300
03 janv. 20242,42002,43002,39002,43002,430038 500
02 janv. 20242,46002,48002,39002,43002,430042 800
29 déc. 20232,46002,46002,41002,41002,410069 300
28 déc. 20232,50002,50002,46002,49002,490053 700
27 déc. 20232,56002,56002,47002,51002,510052 400
22 déc. 20232,49002,54002,48002,49002,490037 500
21 déc. 20232,52002,54002,49002,53002,530020 100
20 déc. 20232,63002,67002,49002,51002,510085 500
19 déc. 20232,50002,66002,48002,66002,6600236 000
18 déc. 20232,47002,47002,39002,41002,410047 900
15 déc. 20232,46002,46002,39002,45002,450019 700
14 déc. 20232,37002,48002,36002,42002,4200123 200
13 déc. 20232,32002,38002,31002,38002,380061 000
12 déc. 20232,31002,35002,29002,32002,320059 200
11 déc. 20232,41002,41002,30002,35002,350093 700
08 déc. 20232,45002,49002,40002,41002,410057 600
07 déc. 20232,47002,49002,35002,43002,430093 500
06 déc. 20232,45002,49002,40002,46002,4600209 300
05 déc. 20232,44002,48002,40002,44002,4400142 100
04 déc. 20232,40002,47002,40002,44002,4400109 100
01 déc. 20232,44002,45002,40002,45002,450053 300
30 nov. 20232,45002,45002,42002,44002,440022 400
*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...