Carrefour Historical Data - CAP | 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

Carrefour (CAP)

12.67

0.14

(1.12%)

Closed March 04 10:30AM

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
1741108500	12.67	0.12	0.96	12.425	12.67	12.39	362440
1741022100	12.55	-0.26	-1.99	12.645	12.715	12.475	310050
1740762900	12.805	0.01	0.08	12.645	12.87	12.645	141269
1740676500	12.795	-0.03	-0.23	12.75	12.86	12.685	94219
1740590100	12.825	-0.08	-0.58	12.875	12.89568	12.6675	134365
1740503700	12.9	-0.04	-0.31	12.835	13.03	12.81	276533
1740417300	12.94	0.43	3.44	12.61	12.995	12.585	268418
1740158100	12.51	0.02	0.12	12.515	12.635	12.47	519327
1740071700	12.495	-1.21	-8.83	12.925	12.9825	12.29	699377
1739985300	13.705	-0.09	-0.62	13.815	13.895	13.675	192477
1739898900	13.79	-0.18	-1.29	13.98	13.995	13.64	213808
1739812500	13.97	0.1	0.68	13.845	13.975	13.725	210423
1739553300	13.875	0.05	0.36	13.77	13.92	13.74734	80911
1739466900	13.825	0.22	1.58	13.71	13.865	13.645	188584
1739380500	13.61	-0.07	-0.51	13.85	13.935	13.585	257250
1739294100	13.68	-0.19	-1.33	13.645	13.74	13.505	216676
1739207700	13.865	-0.1	-0.68	14.005	14.05	13.84	141344
1738948500	13.96	0.09	0.61	13.895	14.01	13.89	90711
1738862100	13.875	0.12	0.84	13.76	13.955	13.745	104399
1738775700	13.76	-0.01	-0.04	13.75	13.78	13.675	89841
1738689300	13.765	0.08	0.55	13.665	13.925	13.66	182374
1738602900	13.69	0	0.00	13.49	13.795	13.49	89566
1738343700	13.69	-0.24	-1.72	13.73	13.88729	13.655	236988
1738257300	13.93	0.23	1.68	13.76	13.98	13.725	241911
1738170900	13.7	0.02	0.18	13.585	13.735	13.565	155527
1738084500	13.675	0.16	1.15	13.485	13.7075	13.485	164941
1737998100	13.52	0.22	1.65	13.27	13.615	13.26	145034
1737738900	13.3	0.08	0.57	13.27	13.465	13.25	128644
1737652500	13.225	-0.25	-1.82	13.14	13.24	13.05	247403
1737566100	13.47	0	0.00	13.47	13.47	13.47	0
1737479700	13.47	-0.07	-0.52	13.495	13.58	13.375	83964
1737393300	13.54	0.19	1.46	13.365	13.63022	13.36	96856
1737134100	13.345	-0.7	-4.95	14.095	14.12	13.345	237289
1737047700	14.04	-0.16	-1.13	14.16	14.325	13.87	145516
1736961300	14.2	0.22	1.57	13.98	14.2	13.965	411846
1736874900	13.98	0.11	0.76	13.94	14.165	13.865	149165
1736788500	13.875	0.18	1.31	13.61	13.875	13.61	121425
1736529300	13.695	-0.04	-0.25	13.765	13.7775	13.665	91142
1736442900	13.73	-0.09	-0.62	13.74	13.8025	13.6475	134581
1736356500	13.815	0	0.00	13.785	13.855	13.705	102427
1736270100	13.815	0.04	0.33	13.795	13.86	13.695	90575
1736183700	13.77	0.23	1.74	13.56	13.77	13.4625	48991
1735924500	13.535	-0.13	-0.95	13.675	13.6825	13.52	61647
1735838100	13.665	-0.07	-0.47	13.79	13.79	13.59	76690
1735751700	13.73	0	0.00	13.73	13.73	13.73	0
1735665300	13.73	0.17	1.22	13.515	13.73	13.515	37356
1735578900	13.565	-0.06	-0.44	13.64	13.645	13.545	69269
1735319700	13.625	0.1	0.70	13.64	13.64	13.525	55094
1735218900	13.53	0	0.00	13.53	13.53	13.53	0
1735132500	13.53	0	0.00	13.53	13.53	13.53	0
1735046100	13.53	0.15	1.08	13.435	13.545	13.435	24121
1734974100	13.385	-0.09	-0.67	13.47	13.52	13.385	101246
1734714900	13.475	-0.08	-0.55	13.46	13.535	13.36	118566
1734628500	13.55	-0.22	-1.56	13.675	13.74	13.535	111459
1734542100	13.765	0.03	0.18	13.73	13.7925	13.645	118622
1734455700	13.74	-0.07	-0.47	13.665	13.8	13.63	91436
1734369300	13.805	-0.23	-1.60	14.02	14.02	13.71	191531
1734110100	14.03	-0.06	-0.43	14.06	14.06	13.91	276460
1734023700	14.09	0.04	0.25	13.935	14.18	13.92	106561
1733937300	14.055	-0.14	-0.95	14.12	14.155	14	71080
1733850900	14.19	-0.23	-1.56	14.39	14.4	14.085	93911
1733764500	14.415	0.27	1.91	14.18	14.445	14.155	117462
1733505300	14.145	0.09	0.68	14.215	14.42	14.09	107023
1733418900	14.05	0.02	0.14	14.03	14.065	13.83	125540

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