$0.07 -0.01 (%) Avcorp Industries Inc - Toronto Stock Exchange

Aug. 31, 2016 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
8/30/20165.755.795.665.723,019,441
8/30/20160.070.070.070.0750,000
8/29/20165.785.845.725.764,457,218
8/29/20160.070.070.070.0743,630
8/26/20165.685.845.635.734,897,666
8/26/20160.070.070.070.0726,000
8/25/20165.595.715.585.705,434,915
8/25/20160.070.070.070.07127,800
8/24/20165.575.655.495.604,106,953
8/24/20160.070.070.060.071,316,329
8/23/20165.645.695.565.613,899,240
8/23/20160.080.080.080.08126,000
8/22/20165.555.645.425.574,892,394
8/22/20160.080.080.080.0820,050
8/19/20165.465.675.465.604,147,355
8/19/20160.080.080.080.08373,400
8/18/20165.405.545.385.544,514,848
8/18/20160.080.080.080.080
8/17/20165.535.545.315.374,097,411
8/17/20160.080.080.080.080
8/16/20165.505.575.395.544,180,562
8/16/20160.080.080.080.0831,000
8/15/20165.505.715.435.546,910,470
8/15/20160.090.090.090.0996,000
8/12/20165.255.495.215.439,588,871
8/12/20160.090.090.090.0936,000
8/11/20165.225.355.175.226,631,118
8/11/20160.080.080.080.0847,000
8/10/20165.175.205.045.174,268,071
8/10/20160.090.090.080.0859,000
8/9/20165.175.295.145.168,247,450
8/9/20160.090.090.080.09652,650
8/8/20165.105.185.075.154,803,696
8/8/20160.090.090.090.097,000
8/5/20165.125.255.065.109,625,274
8/5/20160.090.090.090.0919,011
8/4/20165.115.205.025.067,257,827
8/4/20160.090.090.090.0970,000
8/3/20164.735.244.645.0815,194,969
8/3/20160.090.090.090.096,000
8/2/20164.505.044.444.7621,419,046
8/2/20160.090.090.090.0996,600
8/1/20164.044.213.964.166,537,696
7/29/20163.854.103.814.075,101,558
7/29/20160.090.090.090.095,000
7/28/20163.893.913.803.881,678,642
7/28/20160.090.090.090.0932,000
7/27/20163.913.953.853.902,684,893
7/27/20160.100.100.100.100
7/26/20163.823.913.803.893,367,503
7/26/20160.100.100.100.10100
7/25/20163.813.913.753.823,464,982
7/25/20160.090.100.090.102,007
7/22/20163.783.833.723.812,881,140
7/22/20160.100.100.100.102,000
7/21/20163.923.983.773.804,138,297
7/21/20160.090.090.090.0910,000
7/20/20163.944.013.853.973,618,047
7/20/20160.090.090.090.0930,500
7/19/20164.024.063.913.945,450,526
7/19/20160.100.100.090.0948,600
7/18/20164.104.114.034.092,952,200
7/18/20160.090.100.090.09104,400
7/15/20164.114.134.034.083,154,813
7/15/20160.090.090.090.092,000
7/14/20164.044.153.964.083,767,360
7/14/20160.100.100.090.0924,000
7/13/20164.144.174.024.047,570,607
7/13/20160.090.090.090.0919,166
7/12/20164.004.173.924.117,177,507
7/12/20160.090.090.090.09555,000
7/11/20163.944.033.863.986,394,776
7/11/20160.090.100.090.0940,000
7/8/20163.833.993.823.936,496,600
7/8/20160.100.100.100.1010,000
7/7/20163.763.883.743.743,496,357
7/7/20160.100.100.100.102,000
7/6/20163.703.793.653.733,595,737
7/6/20160.100.100.100.101,000
7/5/20163.953.953.653.753,682,330
7/5/20160.100.100.090.0941,585
7/4/20160.090.100.090.1090,000
7/1/20163.833.993.783.963,706,678
6/30/20163.863.873.733.786,156,449
6/30/20160.090.090.090.0962,300
6/29/20163.743.853.663.816,506,858
6/29/20160.090.090.090.0952,000
6/28/20163.623.733.573.635,015,461
6/28/20160.100.100.090.0975,000
6/27/20163.753.773.523.537,407,059
6/27/20160.100.100.090.09142,500
6/24/20164.004.003.753.8542,116,031
6/24/20160.090.100.090.1080,000
6/23/20164.244.324.214.243,567,920
6/23/20160.100.110.100.1021,500
6/22/20164.204.294.144.163,243,894
6/22/20160.100.100.100.100
6/21/20164.124.204.104.173,488,275
6/21/20160.100.100.100.100
6/20/20164.094.314.094.126,472,096
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center