$0.09 -0.01 (%) Avcorp Industries Inc - Toronto Stock Exchange

May. 26, 2016 | 02:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
5/26/20163.973.973.803.842,346,062
5/26/20160.110.110.090.09102,000
5/25/20163.783.993.773.924,085,761
5/25/20160.100.100.100.1050,000
5/24/20163.803.903.703.733,899,510
5/24/20160.090.100.090.1085,700
5/23/20163.793.863.733.763,772,495
5/20/20163.813.883.773.813,916,485
5/20/20160.100.100.100.1010,000
5/19/20163.833.903.723.785,426,842
5/19/20160.100.100.100.1020,000
5/18/20164.004.103.893.893,411,550
5/18/20160.100.100.090.1091,000
5/17/20164.014.213.984.033,415,980
5/17/20160.090.100.090.10221,200
5/16/20164.014.124.004.033,020,661
5/16/20160.110.110.090.10106,000
5/13/20164.204.274.004.012,937,226
5/13/20160.100.110.100.11346,000
5/12/20164.274.334.094.214,238,730
5/12/20160.100.110.100.11145,669
5/11/20164.324.394.084.236,360,542
5/11/20160.110.110.070.101,117,574
5/10/20164.094.354.054.326,206,553
5/10/20160.110.120.110.1142,000
5/9/20164.124.153.954.096,397,190
5/9/20160.120.120.110.1267,000
5/6/20164.184.244.094.175,541,772
5/6/20160.120.120.120.12207,699
5/5/20164.154.613.954.198,711,890
5/5/20160.120.120.110.1195,450
5/4/20164.244.384.224.303,364,963
5/4/20160.140.140.110.121,485,950
5/3/20164.644.704.304.324,675,409
5/3/20160.150.150.140.14508,500
5/2/20164.734.804.644.734,427,619
5/2/20160.140.150.140.1518,000
4/29/20164.644.804.594.714,146,518
4/29/20160.140.150.140.148,000
4/28/20164.764.854.624.655,481,118
4/28/20160.150.150.130.1455,700
4/27/20164.754.934.734.815,415,953
4/27/20160.150.150.140.14136,600
4/26/20164.834.904.754.764,501,420
4/26/20160.150.150.130.1593,650
4/25/20164.884.974.724.824,397,507
4/25/20160.150.150.150.1549,150
4/22/20164.784.964.784.883,883,572
4/22/20160.150.150.140.15529,827
4/21/20164.985.014.794.814,863,923
4/21/20160.150.150.140.15119,929
4/20/20164.985.054.964.992,925,919
4/20/20160.140.150.140.1531,000
4/19/20165.035.064.884.964,034,833
4/19/20160.140.150.140.14250,100
4/18/20165.005.074.944.994,275,409
4/18/20160.150.150.130.13128,200
4/15/20164.955.064.915.014,446,932
4/15/20160.130.130.130.13223,850
4/14/20165.025.194.944.995,813,032
4/14/20160.140.140.140.140
4/13/20165.095.254.985.006,790,560
4/13/20160.120.150.120.14513,296
4/12/20164.655.114.635.0113,613,072
4/12/20160.120.120.120.123,800
4/11/20164.595.004.554.8511,300,929
4/11/20160.120.120.120.1254,500
4/8/20164.644.714.374.5211,718,925
4/8/20160.120.120.120.1261,695
4/7/20164.794.984.454.599,387,724
4/7/20160.130.130.120.125,750
4/6/20164.814.924.704.857,342,469
4/6/20160.110.110.110.1154,600
4/5/20164.794.944.794.814,169,951
4/5/20160.110.130.110.11434,500
4/4/20164.754.954.704.856,128,848
4/4/20160.110.110.110.11147,250
4/1/20164.754.934.574.767,652,337
4/1/20160.120.120.100.10387,000
3/31/20164.704.844.594.818,909,185
3/31/20160.110.110.110.110
3/30/20164.624.804.624.707,548,087
3/30/20160.120.120.110.1160,700
3/29/20164.594.714.434.636,527,552
3/29/20160.130.130.110.1117,000
3/28/20164.434.674.434.648,712,487
3/28/20160.120.130.120.13120,000
3/24/20164.324.344.004.286,099,553
3/24/20160.110.110.110.11176,500
3/23/20164.554.724.324.387,814,449
3/23/20160.110.110.110.11107,000
3/22/20164.654.724.504.537,292,906
3/22/20160.120.120.120.1227,100
3/21/20164.804.974.584.7314,049,903
3/21/20160.120.120.120.1212,400
3/18/20164.384.854.384.7916,822,383
3/18/20160.130.130.130.137,100
3/17/20164.054.464.014.407,556,916
3/17/20160.130.130.130.1322,000
3/16/20163.974.153.774.125,522,130
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center