$0.08 0.00 (%) Avcorp Industries Inc - TSX

Apr. 20, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center