Axa Historical Data - AXAD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Axa (AXAD)

38.80

-0.03

( -0.08% )

Updated: 07:16:27

Realtime Data

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
1741367700	38.83	-0.05	-0.13	38.49	38.85	38.49	491
1741281300	38.88	0.44	1.14	38.57	38.88	38.18	841
1741194900	38.44	0.5	1.32	38.63	38.71	38.43	363
1741108500	37.94	-0.28	-0.73	37.84	37.94	37.64	659
1741022100	38.22	0.77	2.04	37.8	38.38	37.28	1042
1740762900	37.455	-0.25	-0.65	37.23	37.455	37.215	128
1740676500	37.7	-0.58	-1.52	37.61	37.75	37.345	362
1740590100	38.28	0.76	2.03	37.86	38.29	37.85	855
1740503700	37.52	0.49	1.32	37.65	37.68	37.47	67
1740417300	37.03	0.11	0.30	37.16	37.16	36.96	160
1740158100	36.92	0.07	0.19	36.76	36.99	36.76	411
1740071700	36.85	0.19	0.52	36.94	37.08	36.75	852
1739985300	36.66	-0.94	-2.50	37.6	37.6	36.65	867
1739898900	37.6	-0.06	-0.16	37.41	37.64	37.4	115
1739812500	37.66	0.21	0.56	37.59	37.66	37.59	26
1739553300	37.45	-0.66	-1.73	37.87	37.87	37.38	117
1739466900	38.11	0.02	0.05	38.19	38.19	38.065	92
1739380500	38.09	0.01	0.03	38.1	38.1	38.09	30
1739294100	38.08	0.31	0.82	37.74	38.08	37.74	1161
1739207700	37.77	0.07	0.19	37.75	37.77	37.75	485
1738948500	37.7	0.3	0.80	37.58	37.7	37.58	122
1738862100	37.4	0.62	1.69	37.2	37.4	37.2	265
1738775700	36.78	-0.27	-0.72	36.87	36.87	36.78	2
1738689300	37.045	0.73	2.02	36.78	37.11	36.78	795
1738602900	36.31	-0.33	-0.90	36.14	36.38	36.14	520
1738343700	36.64	-0.12	-0.33	36.69	36.935	36.6	1066
1738257300	36.76	0.28	0.77	36.6	36.8	36.49	123
1738170900	36.48	-0.14	-0.38	36.48	36.58	36.46	457
1738084500	36.62	0.18	0.49	36.28	36.75	36.28	444
1737998100	36.44	0.49	1.36	36.25	36.53	36.23	448
1737738900	35.95	-0.23	-0.64	36.24	36.24	35.91	241
1737652500	36.18	0.91	2.58	35.96	36.18	35.96	535
1737566100	35.27	0	0.00	35.27	35.27	35.27	0
1737479700	35.27	-0.04	-0.11	35.27	35.27	35.24	309
1737393300	35.31	-0.02	-0.06	35.37	35.53	35.3	1602
1737134100	35.33	0.3	0.86	35.5	35.5	35.23	518
1737047700	35.03	0.54	1.57	34.21	35.04	34.21	547
1736961300	34.49	0.86	2.56	34.04	34.49	34.04	73
1736874900	33.63	0.09	0.27	33.82	33.84	33.63	182
1736788500	33.54	-0.33	-0.97	33.6	33.62	33.24	464
1736529300	33.87	-0.46	-1.34	34.26	34.41	33.81	408
1736442900	34.33	-0.44	-1.27	34.73	34.73	34.33	212
1736356500	34.77	-0.02	-0.06	34.8	34.8	34.64	139
1736270100	34.79	0.28	0.81	33.98	34.87	33.98	253
1736183700	34.51	0.51	1.50	34.1	34.52	33.93	382
1735924500	34	-0.52	-1.51	34	34	34	56
1735838100	34.52	0.11	0.32	34.36	34.52	34.36	192
1735751700	34.41	0	0.00	34.41	34.41	34.41	0
1735665300	34.41	0	0.00	34.41	34.41	34.41	0
1735578900	34.41	0.38	1.12	34.41	34.41	34.41	27
1735319700	34.03	0.36	1.07	33.54	34.07	33.54	16
1735233300	33.67	0	0.00	33.67	33.67	33.67	0
1735146900	33.67	0	0.00	33.67	33.67	33.67	0
1735060500	33.67	0	0.00	33.67	33.67	33.67	0
1734974100	33.67	0.14	0.42	33.5	33.68	33.439999	222
1734714900	33.53	-0.19	-0.56	33.29	33.53	33.075	663
1734628500	33.72	-0.12	-0.34	33.6	33.73	33.6	75
1734542100	33.835	0.13	0.40	33.68	33.88	33.68	889
1734455700	33.7	-0.16	-0.47	33.8	33.88	33.57	249
1734369300	33.86	-0.21	-0.62	33.86	33.88	33.78	1090
1734110100	34.07	0.44	1.31	33.72	34.07	33.72	684
1734023700	33.63	0.04	0.12	33.64	33.64	33.63	250
1733937300	33.59	-0.15	-0.44	33.83	33.83	33.57	142
1733850900	33.74	-0.43	-1.26	33.81	33.82	33.74	225

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