La bourse est fermée

Resolute Forest Products Inc. (RFP.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
29,23+0,30 (+1,04 %)
À la clôture : 04:00PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202328,8929,3528,8929,2329,2311 000
02 févr. 202329,0529,1728,9228,9328,9314 100
01 févr. 202329,0729,0728,8129,0629,0616 800
31 janv. 202328,8529,0628,8128,8128,8129 500
30 janv. 202328,4628,8528,4628,7628,7610 000
27 janv. 202328,9028,9028,3128,4628,4612 900
26 janv. 202328,7128,9428,6528,6528,6526 400
25 janv. 202328,5428,8728,4028,6428,6419 400
24 janv. 202328,6028,7828,5828,7228,7248 000
23 janv. 202328,6128,7428,4928,7328,7322 000
20 janv. 202328,6028,7328,4628,5728,5733 200
19 janv. 202328,6328,6928,4628,6928,699 000
18 janv. 202328,7528,8528,6428,6428,6475 000
17 janv. 202328,5428,8428,3128,8428,8414 000
16 janv. 202328,4828,8228,4828,6028,605 200
13 janv. 202328,7928,9128,4528,5028,5019 300
12 janv. 202328,7728,8228,6528,7228,7212 900
11 janv. 202328,9128,9928,7428,7428,7412 300
10 janv. 202328,7628,8628,7328,8628,8610 500
09 janv. 202328,7928,8628,6928,8628,8616 700
06 janv. 202328,9229,1128,8529,0129,0111 300
05 janv. 202329,1229,2928,6928,9228,9230 900
04 janv. 202329,1929,2228,9129,0429,0413 200
03 janv. 202329,2829,5329,2229,2529,2515 300
30 déc. 202229,1429,4129,1429,2129,2137 300
29 déc. 202229,6529,7229,1429,2329,2340 900
28 déc. 202228,3629,8628,2629,8429,8486 100
23 déc. 202228,4628,4628,3428,3828,383 900
22 déc. 202228,4128,5328,3128,4628,4610 700
21 déc. 202228,6928,7728,5628,5628,567 200
20 déc. 202228,7928,7928,6228,6928,6913 200
19 déc. 202228,7728,8328,6928,7728,7719 200
16 déc. 202228,7628,8928,7628,7928,7955 200
15 déc. 202228,6128,7728,5628,7428,7456 700
14 déc. 202228,5928,6828,5028,5228,527 600
13 déc. 202228,4028,5628,4028,5528,559 600
12 déc. 202228,6628,7728,6028,6028,6012 700
09 déc. 202228,8528,9028,6228,6828,6819 100
08 déc. 202228,7628,8528,7128,7728,7710 400
07 déc. 202228,6428,8828,6428,8428,8421 200
06 déc. 202228,5728,7128,5128,6428,649 100
05 déc. 202228,3828,5528,3028,4728,4712 300
02 déc. 202228,4928,5428,3028,4028,408 100
01 déc. 202228,1128,5028,1128,3728,374 900
30 nov. 202228,7228,8428,3328,3328,3353 700
29 nov. 202228,5628,9028,5628,7428,7411 700
28 nov. 202228,3628,6328,3628,6328,6318 500
25 nov. 202228,2328,3428,1428,1428,149 600
24 nov. 202228,5028,5028,5028,5028,50-
23 nov. 202228,3528,3528,1928,2828,2839 700
22 nov. 202228,2628,3128,2028,2028,207 000
21 nov. 202228,4028,5028,3228,4028,408 500
18 nov. 202228,2128,4128,1928,4128,4115 200
17 nov. 202228,0928,1928,0828,1328,136 100
16 nov. 202228,0228,1628,0228,1228,1213 400
15 nov. 202228,0928,0927,9627,9927,9912 600
14 nov. 202227,7628,1927,7628,0428,0413 200
11 nov. 202228,0528,0927,9628,0628,0619 200
10 nov. 202228,1928,2028,0428,1328,1312 700
09 nov. 202228,2228,4228,1428,3628,3613 800
08 nov. 202228,3628,3628,1328,3528,357 100
07 nov. 202228,1728,4228,1728,3928,3914 400
04 nov. 202227,9428,4227,9328,1628,1622 400
03 nov. 202228,5228,7728,5228,6328,6317 500
02 nov. 202228,4228,6128,3228,6128,6118 000
01 nov. 202228,3828,4828,3628,4028,408 200
31 oct. 202228,4728,5628,2328,3528,3535 000
28 oct. 202228,2828,5028,2828,4028,4023 200
27 oct. 202228,1028,2728,0128,2528,2525 400
26 oct. 202227,9428,1127,8327,8327,8310 900
25 oct. 202228,2028,2027,9327,9927,998 900
24 oct. 202228,1828,3328,1728,2628,2626 800
21 oct. 202228,3928,6528,0528,0528,059 300
20 oct. 202228,2428,3728,2028,3328,3313 500
19 oct. 202228,6628,7028,3328,3828,3810 900
18 oct. 202228,3328,7428,3328,6728,6712 000
17 oct. 202228,9028,9428,5928,7128,7117 500
14 oct. 202228,8028,8128,6428,8128,8118 900
13 oct. 202228,6528,7428,4628,6128,6125 900
12 oct. 202228,5628,8528,5328,6528,6517 200
11 oct. 202228,3428,4428,1628,4128,4142 700
07 oct. 202227,9428,1727,7228,1728,1713 300
06 oct. 202227,8728,1527,8328,1328,1329 900
05 oct. 202227,7227,8827,7027,7827,7834 900
04 oct. 202227,6727,7727,5227,5927,5918 400
03 oct. 202227,5427,7727,5327,6627,6615 100
30 sept. 202227,4527,6727,3727,6227,6226 200
29 sept. 202227,3327,6027,3327,3927,3926 200
28 sept. 202227,4027,4527,2327,2927,2915 700
27 sept. 202227,6027,7027,5127,5227,5217 700
26 sept. 202227,4327,7927,4327,7527,7540 800
23 sept. 202227,4327,5527,2127,5027,5030 900
22 sept. 202227,3427,4027,2827,4027,4014 900
21 sept. 202227,1627,2927,1527,2627,2633 600
20 sept. 202227,1027,1627,0627,0727,0720 400
19 sept. 202227,0327,1326,9627,0027,007 000
16 sept. 202227,0527,1027,0027,0327,0310 500
15 sept. 202226,8526,9726,8426,9726,9720 500
14 sept. 202226,8026,8326,7526,8226,8210 700
13 sept. 202226,6626,7826,6126,7626,7614 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...