$0.08 0.00 (%) Avcorp Industries Inc - Toronto Stock Exchange

Dec. 1, 2016 | 03:28 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
12/2/20165.135.215.035.144,573,579
12/2/20160.080.080.080.080
12/1/20165.365.405.075.116,886,669
12/1/20160.080.080.080.0856,000
11/30/20165.505.555.285.379,032,164
11/30/20160.070.070.070.07200
11/29/20165.595.615.385.466,737,005
11/29/20160.080.080.070.0725,331
11/28/20165.685.745.535.575,807,052
11/28/20160.080.080.080.088,500
11/25/20165.695.845.665.683,652,372
11/25/20160.080.080.080.0813,000
11/24/20160.080.080.070.0815,525
11/23/20165.575.725.545.644,951,328
11/23/20160.070.080.070.0899,000
11/22/20165.465.625.425.586,468,934
11/22/20160.070.070.070.070
11/21/20165.505.555.435.466,509,820
11/21/20160.080.080.070.0752,000
11/18/20165.725.785.445.454,936,205
11/18/20160.070.070.070.07105,000
11/17/20165.775.805.655.702,940,957
11/17/20160.080.080.070.0714,950
11/16/20165.535.775.525.725,054,769
11/16/20160.080.080.070.0780,000
11/15/20165.565.655.485.597,303,746
11/15/20160.070.080.070.08245,000
11/14/20165.445.595.445.538,103,731
11/14/20160.080.080.070.07329,070
11/11/20165.385.475.255.427,316,582
11/11/20160.080.080.070.07806,246
11/10/20165.966.035.425.469,936,598
11/10/20160.070.070.070.0771,300
11/9/20165.955.965.675.857,414,809
11/9/20160.070.080.070.0756,000
11/8/20166.086.206.046.104,519,200
11/8/20160.070.070.070.070
11/7/20166.076.246.026.124,272,212
11/7/20160.070.070.070.070
11/4/20166.196.235.915.946,608,854
11/4/20160.070.070.070.07134,200
11/3/20166.456.796.016.247,229,903
11/3/20160.070.070.070.0751,000
11/2/20166.296.506.296.415,920,722
11/2/20160.070.070.070.0717,700
11/1/20166.596.636.296.396,313,182
11/1/20160.070.070.070.07541,286
10/31/20166.756.766.506.556,113,616
10/31/20160.080.080.080.083,000
10/28/20166.766.806.556.633,758,047
10/28/20160.080.080.080.0830,000
10/27/20166.896.926.616.735,378,993
10/27/20160.080.080.080.0850,000
10/26/20166.796.876.676.855,313,131
10/26/20160.080.080.070.07115,000
10/25/20166.836.966.736.894,418,362
10/25/20160.070.070.070.071,100
10/24/20166.906.956.756.833,054,435
10/24/20160.070.080.070.08182,055
10/21/20166.556.836.506.769,736,158
10/21/20160.080.080.080.08124,000
10/20/20166.566.716.556.593,614,064
10/20/20160.080.080.070.08164,000
10/19/20166.656.666.556.634,454,889
10/19/20160.070.080.070.0842,600
10/18/20166.326.846.196.6217,036,289
10/18/20160.070.080.070.082,567
10/17/20166.346.346.156.193,368,697
10/17/20160.070.080.070.0885,730
10/14/20166.046.336.036.285,565,863
10/14/20160.080.080.080.0827,000
10/13/20165.936.065.876.002,532,050
10/13/20160.080.080.080.0825,000
10/12/20166.006.055.946.003,172,849
10/12/20160.070.080.070.0817,550
10/11/20166.086.125.906.003,850,730
10/11/20160.070.070.070.07119,199
10/10/20166.176.306.046.164,327,738
10/7/20166.176.235.946.125,282,427
10/7/20160.070.070.070.070
10/6/20165.926.185.906.129,607,278
10/6/20160.080.080.070.0711,000
10/5/20165.575.965.555.945,672,680
10/5/20160.080.080.080.0834,000
10/4/20165.595.705.475.562,916,192
10/4/20160.070.080.070.0857,000
10/3/20165.715.745.565.644,488,651
10/3/20160.080.080.070.08273,055
9/30/20165.565.745.565.664,571,806
9/30/20160.080.080.080.08127,600
9/29/20165.675.705.445.523,508,534
9/29/20160.080.080.080.0852,400
9/28/20165.785.835.495.643,339,869
9/28/20160.090.090.080.08300,200
9/27/20165.625.755.595.742,735,497
9/27/20160.090.090.090.0924,000
9/26/20165.785.805.585.612,645,001
9/26/20160.090.090.090.09225,000
9/23/20165.645.885.635.843,446,414
9/23/20160.090.090.090.09290,850
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center