La bourse est fermée

New Gold Inc. (NGD.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,4900-0,0100 (-0,40 %)
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,52002,54002,46002,49002,49001 052 711
02 mai 20242,58002,63002,49002,50002,50001 532 200
01 mai 20242,45002,68002,45002,61002,61004 120 400
30 avr. 20242,45002,49002,38002,38002,38001 476 000
29 avr. 20242,49002,55002,45002,53002,53001 053 000
26 avr. 20242,52002,54002,45002,49002,4900718 400
25 avr. 20242,37002,48002,33002,48002,48001 430 700
24 avr. 20242,33002,37002,30002,36002,3600638 400
23 avr. 20242,31002,41002,30002,35002,35002 135 400
22 avr. 20242,31002,40002,29002,33002,33001 288 200
19 avr. 20242,41002,43002,38002,41002,4100776 300
18 avr. 20242,42002,49002,37002,41002,41001 050 500
17 avr. 20242,41002,46002,37002,41002,41001 111 600
16 avr. 20242,42002,47002,37002,40002,40001 833 600
15 avr. 20242,50002,51002,42002,43002,43001 567 100
12 avr. 20242,60002,67002,46002,49002,49002 531 200
11 avr. 20242,50002,53002,45002,52002,52001 601 800
10 avr. 20242,45002,55002,41002,48002,48002 253 700
09 avr. 20242,45002,51002,43002,51002,51002 638 700
08 avr. 20242,49002,54002,37002,39002,39001 981 100
05 avr. 20242,35002,48002,34002,45002,45001 611 000
04 avr. 20242,40002,42002,31002,34002,34001 557 000
03 avr. 20242,29002,47002,29002,41002,41002 067 300
02 avr. 20242,32002,34002,26002,31002,31001 388 700
01 avr. 20242,37002,43002,28002,30002,30001 697 300
28 mars 20242,31002,33002,26002,28002,28001 094 200
27 mars 20242,15002,29002,14002,29002,29001 866 300
26 mars 20242,20002,23002,12002,13002,1300687 200
25 mars 20242,24002,26002,13002,16002,1600474 100
22 mars 20242,19002,24002,16002,20002,2000870 300
21 mars 20242,35002,36002,19002,21002,21002 000 100
20 mars 20242,18002,33002,18002,29002,29001 748 200
19 mars 20242,20002,24002,14002,17002,17001 590 500
18 mars 20242,30002,30002,21002,22002,2200851 900
15 mars 20242,25002,37002,24002,30002,30001 846 200
14 mars 20242,25002,31002,22002,27002,27001 314 200
13 mars 20242,21002,33002,19002,28002,28001 388 800
12 mars 20242,19002,29002,13002,19002,19001 845 100
11 mars 20242,02002,25002,02002,23002,23002 172 500
08 mars 20242,14002,14001,98002,03002,03002 692 900
07 mars 20242,01002,07001,97002,07002,07001 558 900
06 mars 20241,93002,01001,91002,00002,0000901 300
05 mars 20241,95002,04001,91001,92001,92001 748 100
04 mars 20241,84001,92001,79001,91001,91001 563 000
01 mars 20241,71001,82001,68001,82001,82002 047 200
29 févr. 20241,63001,73001,63001,66001,66002 499 100
28 févr. 20241,54001,62001,52001,60001,60001 353 800
27 févr. 20241,50001,54001,50001,53001,5300594 900
26 févr. 20241,51001,52001,49001,49001,4900657 100
23 févr. 20241,50001,55001,50001,53001,53001 355 500
22 févr. 20241,54001,54001,49001,50001,50001 393 200
21 févr. 20241,56001,56001,54001,55001,5500380 500
20 févr. 20241,60001,60001,55001,56001,5600756 200
16 févr. 20241,56001,59001,54001,56001,5600848 900
15 févr. 20241,54001,62001,54001,56001,56001 724 300
14 févr. 20241,57001,65001,47001,54001,54003 140 100
13 févr. 20241,65001,69001,61001,61001,61001 287 900
12 févr. 20241,59001,69001,59001,67001,6700737 600
09 févr. 20241,66001,66001,57001,58001,58001 380 000
08 févr. 20241,70001,75001,68001,68001,6800657 000
07 févr. 20241,74001,77001,70001,72001,72001 180 500
06 févr. 20241,73001,75001,70001,74001,74001 081 300
05 févr. 20241,68001,75001,67001,72001,72001 050 000
02 févr. 20241,67001,74001,66001,72001,7200779 300
01 févr. 20241,65001,74001,64001,74001,74001 382 000
31 janv. 20241,61001,70001,58001,62001,62001 139 300
30 janv. 20241,60001,67001,57001,60001,60002 395 100
29 janv. 20241,68001,68001,50001,50001,50006 836 300
26 janv. 20241,70001,71001,65001,66001,6600437 200
25 janv. 20241,68001,72001,66001,70001,7000505 800
24 janv. 20241,74001,76001,65001,66001,6600776 200
23 janv. 20241,69001,72001,68001,72001,7200598 700
22 janv. 20241,68001,72001,66001,67001,6700401 000
19 janv. 20241,75001,75001,66001,71001,7100901 200
18 janv. 20241,74001,77001,72001,74001,7400640 900
17 janv. 20241,82001,83001,73001,74001,74001 007 300
16 janv. 20241,85001,87001,83001,84001,8400611 400
15 janv. 20241,86001,88001,85001,88001,8800320 200
12 janv. 20241,82001,92001,82001,88001,88001 479 600
11 janv. 20241,82001,82001,74001,81001,8100858 500
10 janv. 20241,80001,83001,76001,82001,8200495 300
09 janv. 20241,86001,87001,79001,80001,8000978 700
08 janv. 20241,86001,91001,85001,87001,8700604 200
05 janv. 20241,87001,94001,84001,92001,92001 247 200
04 janv. 20241,86001,90001,84001,88001,8800596 100
03 janv. 20241,86001,89001,82001,86001,8600859 600
02 janv. 20241,92001,95001,88001,89001,8900683 000
29 déc. 20231,93001,95001,89001,92001,9200549 200
28 déc. 20232,03002,03001,94001,94001,9400998 700
27 déc. 20232,00002,08002,00002,04002,0400796 000
22 déc. 20232,06002,12002,02002,03002,03001 805 700
21 déc. 20232,03002,05002,01002,03002,0300701 500
20 déc. 20232,02002,04001,99002,00002,00001 479 300
19 déc. 20231,95002,05001,95002,04002,04001 216 000
18 déc. 20231,95001,96001,88001,95001,95001 633 800
15 déc. 20232,04002,08001,91001,93001,930017 428 600
14 déc. 20231,98002,07001,98002,03002,03001 899 900
13 déc. 20231,84001,98001,82001,98001,98001 773 900
12 déc. 20231,87001,89001,83001,84001,84001 366 400
11 déc. 20231,85001,90001,81001,86001,8600857 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...