WithSecure Corp Historical Data - WITHH | 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

WithSecure Corp (WITHH)

0.709

-0.015

(-2.07%)

Closed January 13 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736788500	0.709	-0.015	-2.07	0.718	0.718	0.708	19736
1736529300	0.724	-0.01	-1.36	0.726	0.729	0.723	12293
1736442900	0.734	-0.001	-0.14	0.733	0.737	0.733	1579
1736356500	0.735	-0.018	-2.39	0.749	0.749	0.732	3153
1736270100	0.753	-0.004	-0.53	0.757	0.757	0.753	3010
1736183700	0.757	0	0.00	0.757	0.757	0.757	0
1735924500	0.757	0	0.00	0.763	0.763	0.749	5086
1735838100	0.757	0.006	0.80	0.761	0.761	0.745	12353
1735751700	0.751	0	0.00	0.751	0.751	0.751	0
1735665300	0.751	0	0.00	0.751	0.751	0.751	0
1735578900	0.751	0.0175	2.39	0.732	0.751	0.723	27997
1735319700	0.7335	0.0245	3.46	0.711	0.736	0.711	14000
1735233300	0.709	0	0.00	0.709	0.709	0.709	0
1735146900	0.709	0	0.00	0.709	0.709	0.709	0
1735060500	0.709	0	0.00	0.709	0.709	0.709	0
1734974100	0.709	-0.013	-1.80	0.711	0.719	0.7	15291
1734714900	0.722	-0.011	-1.50	0.728	0.731	0.722	4666
1734628500	0.733	0	0.00	0.732	0.737	0.73	12584
1734542100	0.733	0.004	0.55	0.731	0.739	0.725	38579
1734455700	0.729	0.014	1.96	0.707	0.741	0.703	25741
1734369300	0.715	-0.012	-1.65	0.724	0.724	0.706	9197
1734110100	0.727	0.011	1.54	0.726	0.747	0.722	27699
1734023700	0.716	-0.01	-1.38	0.732	0.732	0.715	4472
1733937300	0.726	-0.011	-1.49	0.735	0.7395	0.725	17538
1733850900	0.737	0.007	0.96	0.736	0.739	0.723	39898
1733764500	0.73	0.006	0.83	0.717	0.735	0.717	3970
1733505300	0.724	0	0.00	0.724	0.724	0.724	0
1733418900	0.724	0.008	1.12	0.724	0.727	0.714	9910
1733332500	0.716	0.001	0.14	0.728	0.728	0.716	3845
1733246100	0.715	-0.015	-2.05	0.727	0.734	0.715	11899
1733159700	0.73	-0.012	-1.62	0.729	0.731	0.723	14317
1732900500	0.742	0.002	0.27	0.737	0.742	0.737	2782
1732814100	0.74	-0.005	-0.67	0.744	0.744	0.74	1466
1732727700	0.745	-0.005	-0.67	0.751	0.753	0.745	5883
1732641300	0.75	-0.009	-1.19	0.76	0.76	0.745	8051
1732554900	0.759	-0.001	-0.13	0.769	0.775	0.748	33185
1732295700	0.76	0.016	2.15	0.776	0.778	0.76	5427
1732209300	0.744	-0.007	-0.93	0.74	0.744	0.732	6109
1732122900	0.751	0.009	1.21	0.748	0.752	0.746	21696
1732036500	0.742	-0.024	-3.13	0.753	0.753	0.742	1961
1731950100	0.766	0.001	0.13	0.775	0.777	0.766	946
1731690900	0.765	0.001	0.13	0.766	0.7745	0.765	17416
1731604500	0.764	-0.003	-0.39	0.775	0.775	0.764	10364
1731518100	0.767	0.001	0.13	0.767	0.767	0.76	7267
1731431700	0.766	-0.012	-1.54	0.781	0.781	0.764	29705
1731345300	0.778	0.004	0.52	0.785	0.785	0.77	5661
1731086100	0.774	0.001	0.13	0.774	0.774	0.774	219
1730999700	0.773	0.005	0.65	0.771	0.773	0.77	12119
1730913300	0.768	-0.017	-2.17	0.791	0.791	0.757	19813
1730826900	0.785	0.019	2.48	0.792	0.792	0.781	1290
1730740500	0.766	0.005	0.66	0.766	0.766	0.753	3275
1730481300	0.761	-0.015	-1.93	0.756	0.764	0.756	3184
1730394900	0.776	-0.028	-3.48	0.78	0.78	0.775	5151
1730308500	0.804	-0.016	-1.95	0.803	0.81	0.8	13697
1730222100	0.8199999	-0.025	-2.96	0.837	0.837	0.8169999	26229
1730135700	0.845	-0.007	-0.82	0.851	0.851	0.845	4062
1729872900	0.852	0.001	0.12	0.852	0.852	0.852	232
1729786500	0.851	0.001	0.12	0.85	0.856	0.85	1298
1729700100	0.85	0.025	3.03	0.834	0.852	0.834	1554
1729613700	0.825	-0.004	-0.48	0.828	0.828	0.825	599
1729527300	0.829	0.0035	0.42	0.843	0.843	0.828	2192
1729268100	0.8255	-0.0145	-1.73	0.8255	0.8255	0.8255	1714
1729181700	0.84	0.001	0.12	0.86	0.86	0.84	1923
1729095300	0.839	-0.021	-2.44	0.84	0.84	0.839	254
1729008900	0.86	-0.0255	-2.88	0.86	0.86	0.86	844
1728922500	0.8855	-0.1015	-10.28	0.912	0.912	0.8855	506

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