$0.07 0.00 (%) Avcorp Industries Inc - TSX

May. 25, 2015 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
5/25/20150.070.070.070.0718,143
5/22/20156.917.096.857.0210,413,210
5/22/20150.070.070.070.07159,900
5/21/20156.766.946.726.918,112,319
5/21/20150.070.070.070.070
5/20/20157.027.056.766.7910,937,313
5/20/20150.070.070.070.070
5/19/20157.207.206.946.9910,887,684
5/19/20150.080.080.080.080
5/18/20156.977.196.907.189,895,171
5/15/20156.867.166.846.9621,725,521
5/15/20150.080.080.080.080
5/14/20156.718.006.557.0769,570,990
5/14/20150.090.090.080.084,500
5/13/20156.746.876.646.6712,700,760
5/13/20150.070.070.070.073,000
5/12/20156.966.976.746.7610,878,730
5/12/20150.080.080.080.0830,000
5/11/20157.207.237.047.065,084,795
5/11/20150.080.080.080.0856,000
5/8/20157.167.246.947.217,222,053
5/8/20150.070.080.070.0898,000
5/7/20157.057.256.957.027,740,203
5/7/20150.070.070.070.0736,000
5/6/20157.217.336.977.0713,558,985
5/6/20150.070.070.070.0712,000
5/5/20158.178.217.097.2023,292,301
5/5/20150.070.070.070.0722,100
5/4/20158.118.277.968.1716,307,301
5/4/20150.070.070.070.070
5/1/20158.178.327.928.1617,271,844
5/1/20150.070.070.070.070
4/30/20158.578.607.798.1728,344,669
4/30/20150.070.070.070.075,000
4/29/20158.738.798.648.6710,205,591
4/29/20150.070.070.070.070
4/28/20159.069.138.778.789,895,205
4/28/20150.070.070.070.0714,000
4/27/20159.009.158.939.1113,885,332
4/27/20150.070.070.070.0710,000
4/24/20158.999.048.919.028,652,722
4/24/20150.070.070.070.070
4/23/20158.799.008.748.996,921,855
4/23/20150.070.070.070.070
4/22/20158.908.928.708.8110,623,638
4/22/20150.070.070.070.0750,000
4/21/20158.738.928.628.8818,855,500
4/21/20150.080.080.080.080
4/20/20158.818.858.578.666,937,582
4/20/20150.080.080.080.0855,000
4/17/20158.768.898.598.7411,203,100
4/17/20150.080.080.080.080
4/16/20158.888.988.648.8014,228,638
4/16/20150.080.080.070.0823,825
4/15/20159.109.188.858.9421,480,996
4/15/20150.080.080.080.0815,936
4/14/20157.999.477.909.1533,439,524
4/14/20150.080.080.080.080
4/13/20158.018.107.798.015,949,065
4/13/20150.080.080.080.0817,000
4/10/20158.068.167.867.904,993,947
4/10/20150.080.080.080.0883,159
4/9/20158.188.257.978.054,193,739
4/9/20150.080.080.080.082,000
4/8/20158.178.307.998.186,504,119
4/8/20150.080.080.080.0811,500
4/7/20158.438.448.158.187,158,397
4/7/20150.080.080.080.0842,750
4/6/20157.868.557.838.4311,615,552
4/6/20150.080.080.080.0842,867
4/2/20157.867.987.827.976,357,461
4/2/20150.080.080.080.0870,000
4/1/20158.038.197.847.8512,002,044
4/1/20150.090.090.090.09274,000
3/31/20157.868.027.837.9910,352,585
3/31/20150.090.090.090.097,400
3/30/20157.917.977.867.905,496,913
3/30/20150.090.090.090.09500
3/27/20157.928.097.747.877,263,853
3/27/20150.080.080.080.082,000
3/26/20157.898.077.857.9011,556,265
3/26/20150.100.100.100.1010,000
3/25/20158.258.257.937.9310,635,830
3/25/20150.080.080.080.080
3/24/20157.968.397.948.2517,781,980
3/24/20150.100.100.100.109,809
3/23/20157.638.047.627.9511,708,414
3/23/20150.080.080.080.080
3/20/20157.357.647.257.6379,798,176
3/20/20150.100.100.090.1012,000
3/19/20157.457.527.257.289,475,564
3/19/20150.080.080.080.080
3/18/20157.297.627.107.4716,737,121
3/18/20150.090.090.090.094,000
3/17/20157.367.617.297.3211,974,892
3/17/20150.080.080.080.080
3/16/20157.727.727.267.2829,723,615
3/16/20150.080.080.080.08313
3/13/20158.178.207.647.7215,206,177
3/13/20150.090.090.090.094,001
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center