$0.09 +0.01 (%) Avcorp Industries Inc - TSX

Mar. 31, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
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
3/30/20150.080.080.080.080
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
3/12/20158.538.628.188.209,009,058
3/12/20150.090.110.090.1172,500
3/11/20158.428.538.028.4815,363,686
3/11/20150.080.080.080.080
3/10/20158.878.918.438.449,739,467
3/10/20150.080.080.080.0816,100
3/9/20158.949.138.879.0010,184,680
3/9/20150.080.080.080.081,105
3/6/20159.039.238.908.9018,122,764
3/6/20150.080.080.080.0812,101
3/5/20159.129.268.969.0528,377,792
3/5/20150.080.090.080.0971,660
3/4/20158.869.138.849.1014,450,698
3/4/20150.080.080.080.0824,000
3/3/20158.839.058.788.8210,040,533
3/3/20150.080.080.080.0857,000
3/2/20158.568.948.518.8613,486,439
3/2/20150.090.090.080.0870,000
2/27/20158.408.558.348.516,834,368
2/27/20150.070.080.070.08165,000
2/26/20158.458.548.178.395,961,619
2/26/20150.070.070.070.070
2/25/20158.648.848.398.457,467,869
2/25/20150.070.070.070.070
2/24/20158.458.678.458.637,938,702
2/24/20150.070.070.070.070
2/23/20158.308.548.258.447,278,012
2/23/20150.070.070.070.070
2/20/20158.708.758.358.457,788,155
2/20/20150.070.070.070.0715,975
2/19/20159.029.038.708.738,313,088
2/19/20150.070.070.070.07850
2/18/20159.069.198.899.1014,254,625
2/18/20150.080.080.080.08750
2/17/20159.099.118.879.067,772,922
2/17/20150.080.090.080.0910,000
2/13/20158.729.108.719.0817,734,722
2/13/20150.070.070.070.072,016
2/12/20158.209.198.108.6920,900,076
2/12/20150.070.070.070.070
2/11/20158.698.738.458.5810,435,358
2/11/20150.080.080.080.08195,832
2/10/20158.778.808.458.668,962,475
2/10/20150.070.070.070.070
2/9/20158.828.948.738.768,647,624
2/9/20150.080.080.080.0819,000
2/6/20158.878.988.818.886,475,798
2/6/20150.080.080.080.0815,200
2/5/20158.788.928.648.878,085,828
2/5/20150.080.080.080.086,333
2/4/20158.688.808.528.7413,516,574
2/4/20150.080.080.080.080
2/3/20158.148.778.148.7116,708,759
2/3/20150.080.080.080.0830,500
2/2/20157.758.127.758.1212,189,738
2/2/20150.080.080.080.0831,000
1/30/20157.857.877.647.749,010,131
1/30/20150.080.080.080.0846,000
1/29/20157.888.167.737.9011,309,289
1/29/20150.080.080.080.080
1/28/20157.928.047.697.728,767,252
1/28/20150.080.080.080.080
1/27/20158.058.147.897.918,828,459
1/27/20150.070.070.070.071,000
1/26/20157.988.667.858.1620,296,479
1/26/20150.080.090.070.0755,400
1/23/20158.498.507.657.9829,751,430
1/23/20150.070.070.070.076,000
1/22/20157.599.087.578.6648,506,077
1/22/20150.070.090.070.0959,000
1/21/20157.487.687.447.5610,994,878
1/21/20150.070.070.070.0774,700
1/20/20157.487.647.257.5018,844,789
1/20/20150.070.070.070.0740,000
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center