$0.07 0.00 (%) Avcorp Industries Inc - TSX

Jun. 29, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
6/29/20156.566.686.376.388,189,063
6/29/20150.070.070.070.0725,000
6/26/20156.746.776.616.6611,945,534
6/26/20150.070.070.070.070
6/25/20156.786.836.726.764,210,948
6/25/20150.070.070.070.070
6/24/20157.007.006.726.785,714,757
6/24/20150.080.080.070.0781,286
6/23/20156.797.096.797.006,206,646
6/23/20150.070.070.070.0720,900
6/22/20156.826.846.696.805,220,585
6/22/20150.070.070.070.0727,000
6/19/20156.806.946.756.776,786,603
6/19/20150.070.070.070.0753,000
6/18/20156.796.856.736.816,210,341
6/18/20150.070.070.070.071,000
6/17/20156.656.786.586.764,309,395
6/17/20150.080.080.070.0736,000
6/16/20156.656.716.536.644,710,983
6/16/20150.080.080.080.0824,000
6/15/20156.786.816.596.637,506,689
6/15/20150.070.080.070.0841,508
6/12/20156.886.956.796.887,625,662
6/12/20150.080.080.080.0880,737
6/11/20156.816.966.786.947,064,359
6/11/20150.080.080.080.0823,000
6/10/20156.846.926.756.806,200,761
6/10/20150.070.070.070.072,000
6/9/20156.826.946.726.806,966,370
6/9/20150.070.070.070.0713,000
6/8/20156.606.866.536.8113,297,043
6/8/20150.090.090.070.0797,000
6/5/20156.456.826.366.7115,441,779
6/5/20150.070.070.070.0715,067
6/4/20156.446.536.346.419,673,327
6/4/20150.070.070.070.070
6/3/20156.616.616.476.495,827,181
6/3/20150.070.070.070.0750,061
6/2/20156.476.626.466.566,512,389
6/2/20150.070.070.070.070
6/1/20156.746.796.426.6812,085,949
6/1/20150.070.070.070.0740,000
5/29/20156.656.866.606.7225,943,664
5/29/20150.070.070.070.070
5/28/20156.666.686.556.647,554,771
5/28/20150.070.070.070.0760,000
5/27/20156.906.906.616.7020,253,114
5/27/20150.070.070.070.070
5/26/20157.017.066.846.8815,863,264
5/26/20150.070.070.070.077,000
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!