Accor Historical Data - ACP | 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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741713300	44.02	-1.91	-4.16	45.94	46.15	43.41	270480
1741626900	45.93	-0.66	-1.42	46.93	46.99	45.76	76137
1741367700	46.59	-0.46	-0.98	46.53	46.83	46.25	34555
1741281300	47.05	-0.61	-1.28	48.4	49.02	46.83	48155
1741194900	47.66	0.83	1.77	47.6	48.65	47.6	38402
1741108500	46.83	-1.79	-3.68	48.04	48.085	46.56	65296
1741022100	48.62	0.56	1.17	47.92	48.74	47.64	42510
1740762900	48.06	-0.03	-0.06	47.73	48.08	47.55	75425
1740676500	48.09	-0.05	-0.10	47.55	48.09	47.26	35806
1740590100	48.14	1.35	2.89	46.9	48.14	46.89	52502
1740503700	46.79	0.23	0.49	46.4	47.57	46.4	86121
1740417300	46.56	0.13	0.28	45.93	46.76	45.46	61278
1740158100	46.43	-0.44	-0.94	47.31	47.31	46.03	79123
1740071700	46.87	-1.68	-3.46	48.75	48.85	46.38	120568
1739985300	48.55	-0.99	-2.00	49.23	49.64	48.55	66562
1739898900	49.54	-0.6	-1.20	50.18	50.22	49.2	35841
1739812500	50.14	-0.32	-0.63	50.58	50.58	50.06	29812
1739553300	50.46	0.53	1.06	49.85	50.52	49.85	90633
1739466900	49.93	0.01	0.02	50.52	51.08	49.93	93561
1739380500	49.92	0.21	0.42	49.78	50.04	49.57	48665
1739294100	49.71	-0.67	-1.33	50.04	50.24	49.2	83480
1739207700	50.38	0.48	0.96	50	50.58	50	62795
1738948500	49.9	-0.07	-0.14	50.16	50.38	49.86	45517
1738862100	49.97	0.7	1.42	49.49	50.04	49.22	49631
1738775700	49.27	-0.08	-0.16	49.25	49.43	49	32634
1738689300	49.35	0.26	0.53	49.48	49.5	49	35571
1738602900	49.09	-0.67	-1.35	48.48	49.31	48.48	43092
1738343700	49.76	0.2	0.40	49.58	49.9	49.45	83510
1738257300	49.56	0.19	0.38	49.43	49.97	49.43	95064
1738170900	49.37	-0.09	-0.18	49.595	49.88	49.37	37830
1738084500	49.46	0.57	1.17	48.89	49.6	48.82	24828
1737998100	48.89	-0.09	-0.18	48.67	49.09	48.26	27959
1737738900	48.98	0.4	0.82	48.87	49.445	48.77	44339
1737652500	48.58	0.26	0.54	48.94	48.99	48.1806	67152
1737566100	48.32	0	0.00	48.32	48.32	48.32	0
1737479700	48.32	0.06	0.12	48.25	48.69	48.16	23357
1737393300	48.26	0.2	0.42	48.01	48.56	48.01	30583
1737134100	48.06	0.41	0.86	47.83	48.12	47.56	59087
1737047700	47.65	-0.17	-0.36	48.05	48.34	47.565	45995
1736961300	47.82	0.31	0.65	47.47	47.82	47.44	32235
1736874900	47.51	0.69	1.47	47.48	47.635	47.1	40494
1736788500	46.82	-0.41	-0.87	47.08	47.13	46.57	32637
1736529300	47.23	0.01	0.02	47.35	47.58	47.1	21519
1736442900	47.22	0.53	1.14	46.66	47.3	46.43	14632
1736356500	46.69	0.2	0.43	46.83	46.98	46.08	36778
1736270100	46.49	-0.09	-0.19	46.31	47.08	46	27736
1736183700	46.58	0.59	1.28	46.19	46.7	45.74	27259
1735924500	45.99	-1.14	-2.42	47.05	47.05	45.78	26738
1735838100	47.13	0.09	0.19	47.19	47.36	46.38	20341
1735751700	47.04	0	0.00	47.04	47.04	47.04	0
1735665300	47.04	0.34	0.73	46.65	47.04	46.61	9484
1735578900	46.7	-0.05	-0.11	46.76	47.0163	46.55	28781
1735319700	46.75	-0.07	-0.15	46.78	47.04	46.66	39171
1735218900	46.82	0	0.00	46.82	46.82	46.82	0
1735132500	46.82	0	0.00	46.82	46.82	46.82	0
1735046100	46.82	0.38	0.82	46.64	46.87	46.64	4236
1734974100	46.44	-0.16	-0.34	46.63	46.71	46.22	23366
1734714900	46.6	0.25	0.54	46.09	46.66	45.85	70142
1734628500	46.35	-0.37	-0.79	45.62	46.37	45.38	36740
1734542100	46.72	-0.08	-0.17	47.01	47.12	46.55	47544
1734455700	46.8	-0.15	-0.32	46.83	47.16	46.65	28658
1734369300	46.95	-0.05	-0.11	46.91	47.1	46.75	38491
1734110100	47	0.21	0.45	46.75	47.44	46.75	52274
1734023700	46.79	0.53	1.15	46.35	46.95	46.345	55205

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