Vetoquinol Historical Data - VETO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Vetoquinol (VETO)
Vetoquinol (VETO) Historical

Vetoquinol (VETO)

95.80

-0.40

( -0.42% )

Updated: 10:00:08

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.7	-2.74111675127	98.5	99.6	94.4	2522	96.29175258	DE
4	-5.2	-5.14851485149	101	105	94.4	2527	99.41924775	DE
12	-1.8	-1.84426229508	97.6	106	92.6	3008	98.36227134	DE
26	-7	-6.8093385214	102.8	110	92.6	3015	100.358529	DE
52	7.4	8.37104072398	88.4	110	76.3	2492	95.045613	DE
156	-12.2	-11.2962962963	108	161	76.3	3080	110.03919705	DE
260	38.8	68.0701754386	57	161	41.9	2914	96.68645906	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	96.2	0	0.00	95.9	96.4	95.6	575
1719246600	96.2	1	1.05	95.2	97.2	94.4	2507
1718987400	95.2	-2	-2.06	97.1	97.4	95.2	3999
1718901000	97.2	0.1	0.10	97.1	98.7	96.7	1799
1718814600	97.1	-1.3	-1.32	98.5	99.6	97.1	3730
1718728200	98.4	1.1	1.13	97.3	99.7	97	2104
1718641800	97.3	0.3	0.31	96.1	98	96	2014
1718382600	97	-5	-4.90	101	102	96.2	5453
1718296200	102	0	0.00	102	102.6	101.2	3369
1718209800	102	-0.6	-0.58	102.6	103	100	1662
1718123400	102.6	0.2	0.20	101.2	103.8	101.2	2441
1718037000	102.4	0.2	0.20	101.6	102.4	101.6	4340
1717777800	102.2	2.4	2.40	99.8	104.4	98.9	5235
1717691400	99.8	0.4	0.40	99.4	99.8	98.3	1551
1717605000	99.4	-1.2	-1.19	100.6	101.6	98.9	1307
1717518600	100.6	-2.8	-2.71	102.6	102.8	99.1	3389
1717432200	103.4	1.4	1.37	102	105	100	2017
1717173000	102	0.4	0.39	102.2	102.8	101.8	1335
1717086600	101.6	0	0.00	101.6	103.2	100.6	1324
1717000200	101.6	0	0.00	101	102.2	100.8	2205
1716913800	101.6	-2.4	-2.31	104	105	101.6	3195
1716827400	104	-1	-0.95	105	105.8	103.8	1540
1716568200	105	0	0.00	105	106	104.2	3039
1716481800	105	0.4	0.38	102.6	105.6	102.6	3068
1716395400	104.6	2.6	2.55	101.4	104.8	101.2	3325
1716309000	102	-1	-0.97	103.2	103.6	102	830
1716222600	103	1.8	1.78	101	103	100.6	2096
1715963400	101.2	1.9	1.91	99.7	101.8	99.5	3146
1715877000	99.3	-0.7	-0.70	100	100.4	98.6	941
1715790600	100	1	1.01	99.5	100.6	99.1	1601
1715704200	99	1.4	1.43	97.6	99	97.6	1050
1715617800	97.6	-0.5	-0.51	98.5	98.7	96.8	1369
1715358600	98.1	0.6	0.62	98.2	98.5	96.8	1537
1715272200	97.5	2.5	2.63	96.3	98	95.6	1156
1715185800	95	-0.3	-0.31	96	96	95	1057
1715099400	95.3	1.1	1.17	94.8	95.3	93.8	5764
1715013000	94.2	-0.4	-0.42	94.8	95.5	94.2	1306
1714753800	94.6	-1	-1.05	96	96	94.2	668
1714667400	95.6	1.3	1.38	94	96.1	94	2937
1714494600	94.3	-4.2	-4.26	97.6	97.9	92.6	9621
1714408200	98.5	-1.1	-1.10	99.1	100	97.9	2255
1714149000	99.6	1.6	1.63	97.3	100	97.3	1805
1714062600	98	-1.9	-1.90	99.9	99.9	97.4	4536
1713976200	99.9	1	1.01	99.5	100.2	99	3388
1713889800	98.9	1.2	1.23	97.8	98.9	97.7	4256
1713803400	97.7	1.6	1.66	96.1	97.7	95.9	2193
1713544200	96.1	1.6	1.69	94.6	96.1	94.5	1014
1713457800	94.5	-3.3	-3.37	97.8	97.8	94.5	1760
1713371400	97.8	1.2	1.24	97	98.3	96.6	17816
1713285000	96.6	-0.7	-0.72	97	97	96	4570
1713198600	97.3	1.5	1.57	94	97.4	93.2	7563
1712939400	95.8	-1.2	-1.24	97	97.5	95.6	4250
1712853000	97	1.5	1.57	95.3	97	95.1	1525
1712766600	95.5	-0.9	-0.93	96.4	96.6	95.1	1691
1712680200	96.4	-0.7	-0.72	97.1	97.7	95.4	6557
1712593800	97.1	0.8	0.83	95.8	97.8	95.8	2001
1712334600	96.3	-0.1	-0.10	95.4	96.5	95	1513
1712248200	96.4	-0.5	-0.52	96.9	97.1	95.7	2246
1712161800	96.9	-0.7	-0.72	97.6	98.2	96.8	6242
1712075400	97.6	-1.9	-1.91	99.8	99.8	97.4	3342
1711647000	99.5	-0.4	-0.40	100.6	100.6	96.8	4463
1711560600	99.9	0.7	0.71	99.1	100.4	97.5	5935
1711474200	99.2	0.2	0.20	99	100.4	97.9	2637

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions