Dnxcorp Historical Data - ALDNX | 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

Home
Investing
Stocks
Europe
EU
Dnxcorp (ALDNX)
Dnxcorp (ALDNX) Historical

Dnxcorp (ALDNX)

17.70

-0.05

( -0.28% )

Updated: 03:00:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.561797752809	17.8	18	17.15	519	17.5716763	DE
4	-0.05	-0.281690140845	17.75	18.35	17.15	523	17.85568421	DE
12	1.2	7.27272727273	16.5	19	16.3	583	17.94728163	DE
26	-1.3	-6.84210526316	19	19.9	14.8	710	17.72237546	DE
52	-2.5	-12.3762376238	20.2	23	14.8	769	18.84015076	DE
156	7.8	78.7878787879	9.9	23.8	8.52	786	16.74407024	DE
260	13.7	342.5	4	23.8	3.35	1175	11.91879818	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	17.75	0.35	2.01	17.4	17.9	17.15	806
1741887000	17.4	-0.15	-0.85	17.9	17.9	17.4	1039
1741800600	17.55	-0.05	-0.28	17.55	17.7	17.5	252
1741714200	17.6	-0.25	-1.40	17.85	17.95	17.55	394
1741627800	17.85	0.1	0.56	17.8	18	17.75	104
1741368600	17.75	-0.05	-0.28	17.5	17.85	17.5	414
1741282200	17.8	0.1	0.56	17.7	18	17.5	1143
1741195800	17.7	-0.25	-1.39	17.95	17.95	17.7	1137
1741109400	17.95	-0.05	-0.28	17.35	17.95	17.35	570
1741023000	18	0.5	2.86	17.9	18	17.6	363
1740763800	17.5	0	0.00	17.5	17.5	17.5	0
1740677400	17.5	-0.2	-1.13	18	18	17.35	659
1740591000	17.7	-0.25	-1.39	18	18	17.65	397
1740504600	17.95	-0.05	-0.28	18	18	17.6	307
1740418200	18	0	0.00	18	18.25	18	398
1740159000	18	-0.2	-1.10	17.9	18.2	17.85	191
1740072600	18.2	-0.05	-0.27	18.2	18.2	18.2	1
1739986200	18.25	-0.1	-0.54	18.3	18.35	18.25	274
1739899800	18.35	0	0.00	18.35	18.35	17.75	206
1739813400	18.35	-0.05	-0.27	17.75	18.35	17.3	1795
1739554200	18.4	0.3	1.66	18.1	18.4	18.1	305
1739467800	18.1	0	0.00	18.1	18.45	18.1	204
1739381400	18.1	0	0.00	18.1	18.1	18.1	0
1739295000	18.1	-0.3	-1.63	18.45	18.45	18.1	343
1739208600	18.4	0.35	1.94	18.1	18.45	18.1	153
1738949400	18.05	-0.4	-2.17	18.3	18.3	18.05	45
1738863000	18.45	0.1	0.54	18.3	18.45	18.05	242
1738776600	18.35	-0.1	-0.54	18	18.4	18	794
1738690200	18.45	0.45	2.50	18.35	18.45	17.9	773
1738603800	18	0	0.00	18.35	18.35	18	52
1738344600	18	0.25	1.41	17.8	18	17.75	573
1738258200	17.75	-0.45	-2.47	18.45	18.45	17.75	416
1738171800	18.2	0.2	1.11	18.45	18.45	18.2	11
1738085400	18	0.25	1.41	17.9	18.1	17.75	1622
1737999000	17.75	-0.45	-2.47	18.3	18.3	17.75	1747
1737739800	18.2	-0.1	-0.55	18.55	18.55	18.2	453
1737653400	18.3	-0.2	-1.08	18.6	18.9	18.3	311
1737567000	18.5	-0.4	-2.12	18.6	18.6	18.2	222
1737480600	18.9	0	0.00	18.9	18.9	18.9	0
1737394200	18.9	-0.05	-0.26	18.9	18.9	18.9	273
1737135000	18.95	0	0.00	19	19	18.55	95
1737048600	18.95	-0.05	-0.26	18.5	18.95	18.5	236
1736962200	19	0.15	0.80	18.95	19	18.8	1861
1736875800	18.85	0.3	1.62	18.95	18.95	18.85	11
1736789400	18.55	0.05	0.27	18.5	18.75	18.5	115
1736530200	18.5	-0.4	-2.12	18.95	18.95	18.5	566
1736443800	18.9	0	0.00	18.9	18.95	18.9	256
1736357400	18.9	0.2	1.07	18.95	18.95	18.25	717
1736271000	18.7	0.1	0.54	18.8	18.85	18.6	2356
1736184600	18.6	1.5	8.77	18	18.7	17.25	1670
1735925400	17.1	0.7	4.27	17.05	18.25	17.05	577
1735839000	16.399999	0	0.00	16.7	17.5	16.399999	2403
1735666200	16.399999	-0.45	-2.67	16.3	16.7	16.3	71
1735579800	16.85	0.15	0.90	16.6	16.85	16.6	300
1735320600	16.7	0.2	1.21	16.7	16.85	16.3	1172
1735061400	16.5	-0.3	-1.79	16.8	16.8	16.5	173
1734975000	16.8	0.3	1.82	16.5	16.8	16.35	510
1734715800	16.5	0.25	1.54	16.25	16.5	16.2	243
1734629400	16.25	-0.15	-0.91	16.7	16.7	16.25	140
1734543000	16.399999	0.15	0.92	16.5	16.5	16.399999	395
1734456600	16.25	-0.2	-1.22	16.25	16.25	16.25	65

Bank of New York Mellon

Levshares 3x Facebook Etp

I Grandi Viaggi

Invesco AT1 Capital Bond...

Industrie De Nora

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