La bourse ferme dans 1 h 17 min

Recharge Resources Ltd. (RR.CN)

Canadian Sec - Canadian Sec Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
0,17000,0000 (0,00 %)
À partir de 09:30AM EST. Marché ouvert.
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 20240,17000,17000,17000,17000,17004 950
23 févr. 20240,17000,17000,17000,17000,17003 579
22 févr. 20240,18000,18000,16500,18000,180025 900
21 févr. 20240,17500,18000,17500,18000,180027 302
20 févr. 20240,17000,17500,16500,16500,16507 030
16 févr. 20240,17000,17500,17000,17000,170049 000
15 févr. 20240,16500,16500,16000,16000,16003 516
14 févr. 20240,17500,17500,17000,17500,175029 500
13 févr. 20240,17000,18000,17000,18000,180039 952
12 févr. 20240,18000,18000,16500,17000,170055 170
09 févr. 20240,18000,18000,17000,17000,170053 950
08 févr. 20240,18000,18000,18000,18000,1800-
07 févr. 20240,18500,18500,17000,18000,1800148 000
06 févr. 20240,17000,18000,17000,18000,180071 250
05 févr. 20240,19000,19500,18500,18500,185025 500
02 févr. 20240,20000,20000,18000,18000,180098 650
01 févr. 20240,18500,20000,18500,20000,200045 753
31 janv. 20240,19500,20000,19000,20000,2000214 250
30 janv. 20240,19000,20000,19000,19000,190060 634
29 janv. 20240,21000,21000,19000,19000,190045 943
26 janv. 20240,20000,21500,19500,20500,2050106 327
25 janv. 20240,22000,22000,20000,20000,2000105 510
24 janv. 20240,21000,23000,21000,22500,225026 034
23 janv. 20240,24500,24500,22000,22000,2200340 150
22 janv. 20240,25000,25000,24000,25000,250066 520
19 janv. 20240,26500,26500,24000,25000,2500130 383
18 janv. 20240,27000,27500,26000,26500,265058 650
17 janv. 20240,29000,30000,20000,28000,2800255 994
16 janv. 20240,31000,31000,28500,28500,285048 251
15 janv. 20240,29500,30500,29000,30500,305028 650
12 janv. 20240,31000,31000,31000,31000,310035 400
11 janv. 20240,30500,31500,30500,31000,310085 000
10 janv. 20240,31000,32000,31000,31500,315046 291
09 janv. 20240,30500,31000,30000,31000,310054 480
08 janv. 20240,32000,32000,30000,30000,3000160 803
05 janv. 20240,31000,33000,31000,31500,315095 225
04 janv. 20240,32500,32500,31500,31500,3150103 000
03 janv. 20240,32000,33500,31500,33500,3350203 921
02 janv. 20240,35500,36000,33000,34000,3400366 114
29 déc. 20230,36500,38000,33000,33000,3300115 050
28 déc. 20230,39500,39500,35500,36000,3600136 270
27 déc. 20230,40000,41500,38250,40000,4000145 402
22 déc. 20230,36000,41500,36000,41500,415044 087
21 déc. 20230,41000,42500,37500,37500,3750146 760
20 déc. 20230,43500,43500,38500,42000,4200113 900
19 déc. 20230,40500,43000,38500,43000,430030 823
18 déc. 20230,41000,43000,40000,42000,4200117 240
15 déc. 20230,41000,42500,40500,42000,420092 900
14 déc. 20230,42500,43500,41000,41000,410059 379
13 déc. 20230,42000,43000,41500,42000,420023 075
12 déc. 20230,40000,44500,38500,42000,4200141 534
11 déc. 20230,36000,41500,35500,40000,400067 100
08 déc. 20230,40500,40500,39000,39000,390060 332
07 déc. 20230,46000,46000,39250,40250,4025133 100
06 déc. 20230,45000,45000,41000,43000,430045 021
05 déc. 20230,41000,43000,41000,43000,430013 173
04 déc. 20230,40500,43000,40500,41000,410011 145
01 déc. 20230,42000,45500,40500,45500,4550109 582
30 nov. 20230,40500,44000,40500,41000,41002 327
29 nov. 20230,44500,44500,39000,40500,405082 630
28 nov. 20230,46500,47500,40500,40500,4050102 875
27 nov. 20230,44500,45500,41000,44000,440036 761
24 nov. 20230,46000,47500,41500,47000,4700128 170
23 nov. 20230,41000,47500,39500,46000,4600114 710
22 nov. 20230,39500,39500,39000,39000,390014 000
21 nov. 20230,37500,38500,37500,38000,380013 617
20 nov. 20230,39000,41500,36000,41500,415012 706
17 nov. 20230,41500,41500,38000,38000,380045 850
16 nov. 20230,40500,41000,39000,41000,410046 250
15 nov. 20230,38500,39000,37000,39000,39006 960
14 nov. 20230,34500,37000,34500,37000,370055 753
13 nov. 20230,35500,35500,31000,34000,340067 711
10 nov. 20230,36000,36000,34500,35500,355077 562
09 nov. 20230,35500,36500,35000,35500,355054 500
08 nov. 20230,36000,37500,35000,37500,375020 000
07 nov. 20230,39000,39000,35750,36000,360037 550
06 nov. 20230,39000,39500,37500,37500,375026 000
03 nov. 20230,38500,39500,37500,38500,385025 540
02 nov. 20230,37500,38500,35500,37000,370031 176
01 nov. 20230,40000,41500,35000,37500,3750244 903
31 oct. 20230,43000,44000,36000,36000,3600303 498
30 oct. 20230,43000,44000,42500,44000,440060 500
27 oct. 20230,41000,42500,41000,42500,42501 250
26 oct. 20230,42500,42500,41000,41000,410024 688
25 oct. 20230,45000,45000,42000,43000,4300118 560
24 oct. 20230,47000,49000,42000,46000,460090 024
23 oct. 20230,48000,50000,48000,48000,4800150 040
20 oct. 20230,46500,50000,44500,50000,5000246 245
19 oct. 20230,45500,46500,44250,46500,465084 505
18 oct. 20230,47000,47000,44250,45000,4500107 692
17 oct. 20230,45000,47000,44500,47000,4700283 105
16 oct. 20230,41500,47000,41500,46000,460081 389
13 oct. 20230,40000,42000,39500,39500,395097 506
12 oct. 20230,40000,40000,36500,39500,395078 135
11 oct. 20230,41000,41000,38000,38500,3850201 473
10 oct. 20230,47000,50000,41000,41000,4100313 636
06 oct. 20230,35500,43000,35500,43000,4300129 720
05 oct. 20230,36500,36500,35000,35500,355035 000
04 oct. 20230,36000,37000,35500,37000,370065 926
03 oct. 20230,36500,36500,36500,36500,365061 815
*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...