Aquila Historical Data - ALAQU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Aquila (ALAQU)
Aquila (ALAQU) Historical

Aquila (ALAQU)

2.92

-0.38

( -11.52% )

Updated: 09:00:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.35135135135	2.96	3.3	2.92	96	3.08672199	DE
4	-0.22	-7.00636942675	3.14	3.3	2.92	89	3.08981689	DE
12	0.1	3.54609929078	2.82	3.3	2.66	283	2.95609198	DE
26	-0.8	-21.5053763441	3.72	3.96	2.66	241	3.13928836	DE
52	-0.66	-18.4357541899	3.58	4.94	2.66	233	3.6946075	DE
156	-2.98	-50.5084745763	5.9	6.4	2.66	208	4.4419336	DE
260	-3.38	-53.6507936508	6.3	8.2	2.66	364	5.98697283	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	3.3	0.02	0.61	3.3	3.3	3.3	142
1741368600	3.2799999	0.32	10.81	3.2799999	3.2799999	3.2799999	40
1741282200	2.96	0	0.00	2.96	2.96	2.96	200
1741195800	2.96	0	0.00	2.96	2.96	2.96	60
1741109400	2.96	-0.34	-10.30	2.96	2.96	2.96	40
1741023000	3.3	0.3	10.00	3.3	3.3	3.3	150
1740763800	3	0	0.00	3	3	3	0
1740677400	3	0	0.00	3	3	3	0
1740591000	3	0.02	0.67	3	3	3	376
1740504600	2.98	-0.16	-5.10	3.14	3.14	2.98	104
1740418200	3.14	0	0.00	3.14	3.14	3.14	33
1740159000	3.14	0.16	5.37	3.18	3.18	3.14	73
1740072600	2.98	-0.2	-6.29	2.98	2.98	2.98	50
1739986200	3.18	0	0.00	3.18	3.18	3.18	0
1739899800	3.18	0	0.00	3.18	3.18	3.18	0
1739813400	3.18	0.16	5.30	3.18	3.18	3.18	30
1739554200	3.02	0	0.00	3.02	3.02	3.02	0
1739467800	3.02	-0.12	-3.82	3.02	3.02	3.02	60
1739381400	3.14	0	0.00	3.14	3.14	3.14	0
1739295000	3.14	-0.08	-2.48	3.14	3.14	3.14	335
1739208600	3.22	-0.02	-0.62	3.22	3.22	3.22	4183
1738949400	3.24	0	0.00	3.24	3.24	3.24	64
1738863000	3.24	0.24	8.00	3.02	3.24	3.02	179
1738776600	3	0	0.00	3	3	3	11
1738690200	3	0	0.00	3	3	3	30
1738603800	3	0.02	0.67	3	3	3	160
1738344600	2.98	0.18	6.43	2.7799999	2.98	2.7799999	22
1738258200	2.8	-0.06	-2.10	2.8	2.8	2.8	3
1738171800	2.86	0	0.00	2.86	2.86	2.86	0
1738085400	2.86	0	0.00	2.86	2.86	2.86	0
1737999000	2.86	-0.06	-2.05	2.86	2.86	2.86	200
1737739800	2.92	0	0.00	2.92	2.92	2.92	0
1737653400	2.92	0	0.00	2.92	2.92	2.92	0
1737567000	2.92	0.2	7.35	2.92	2.92	2.92	384
1737480600	2.72	0	0.00	2.72	2.72	2.72	0
1737394200	2.72	-0.22	-7.48	2.92	2.92	2.72	1035
1737135000	2.94	-0.06	-2.00	2.94	2.94	2.94	95
1737048600	3	0.08	2.74	2.92	3	2.92	1992
1736962200	2.92	0	0.00	2.92	2.92	2.92	0
1736875800	2.92	0	0.00	2.92	2.92	2.92	0
1736789400	2.92	0.12	4.29	2.92	2.92	2.92	143
1736530200	2.8	-0.14	-4.76	2.92	2.92	2.8	195
1736443800	2.94	0.22	8.09	2.94	2.94	2.94	150
1736357400	2.72	0	0.00	2.72	2.72	2.72	1
1736271000	2.72	-0.26	-8.72	2.72	2.72	2.72	25
1736184600	2.98	0.24	8.76	2.98	2.98	2.98	137
1735925400	2.74	0.02	0.74	2.74	2.74	2.74	30
1735839000	2.72	0	0.00	2.72	2.72	2.72	0
1735666200	2.72	0	0.00	2.72	2.72	2.72	0
1735579800	2.72	-0.08	-2.86	2.92	2.92	2.72	77
1735320600	2.8	0.1	3.70	2.8	2.8	2.8	272
1735061400	2.7	0	0.00	2.7	2.7	2.7	0
1734975000	2.7	0	0.00	2.7	2.7	2.7	0
1734715800	2.7	0.04	1.50	2.7	2.7	2.7	2096
1734629400	2.66	-0.04	-1.48	2.66	2.66	2.66	728
1734543000	2.7	-0.1	-3.57	2.7	2.7	2.7	968
1734456600	2.8	-0.16	-5.41	2.82	2.82	2.8	695
1734370200	2.96	0.02	0.68	2.96	2.96	2.96	100
1734111000	2.94	0.12	4.26	2.92	2.94	2.92	372
1734024600	2.82	0.02	0.71	2.82	2.82	2.82	6
1733938200	2.8	0	0.00	2.8	2.8	2.8	40

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