Egide Historical Data - ALGID | 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
Egide (ALGID)
Egide (ALGID) Historical

Egide (ALGID)

0.442

0.00

(0.00%)

Closed January 13 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	0.454545454545	0.44	0.474	0.42	21666	0.45143307	DE
4	-0.008	-1.77777777778	0.45	0.486	0.42	16852	0.45517972	DE
12	0.132	42.5806451613	0.31	0.5	0.271	30169	0.39823721	DE
26	-0.018	-3.91304347826	0.46	0.506	0.215	22728	0.3841255	DE
52	-0.377	-46.0317460317	0.819	0.99	0.215	34142	0.60056204	DE
156	-0.414	-48.3644859813	0.856	1.3	0.215	40706	0.72343783	DE
260	-0.414	-48.3644859813	0.856	1.3	0.215	40706	0.72343783	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736789400	0.442	0	0.00	0.442	0.442	0.42	5011
1736530200	0.442	-0.012	-2.64	0.427	0.451	0.42	14796
1736443800	0.454	0.011	2.48	0.444	0.46	0.422	15968
1736357400	0.443	-0.015	-3.28	0.443	0.448	0.43	40128
1736271000	0.458	-0.013	-2.76	0.47	0.47	0.448	22737
1736184600	0.471	0.02	4.43	0.44	0.474	0.44	14702
1735925400	0.451	-0.008	-1.74	0.435	0.468	0.435	6474
1735839000	0.459	0.017	3.85	0.479	0.479	0.43	2190
1735666200	0.442	-0.007	-1.56	0.442	0.462	0.442	6499
1735579800	0.449	-0.001	-0.22	0.45	0.45	0.43	13993
1735320600	0.45	0.01	2.27	0.45	0.45	0.428	25488
1735061400	0.44	-0.01	-2.22	0.436	0.44	0.436	8097
1734975000	0.45	0.007	1.58	0.435	0.456	0.435	13541
1734715800	0.443	-0.017	-3.70	0.459	0.459	0.439	8581
1734629400	0.46	0	0.00	0.436	0.46	0.436	312
1734543000	0.46	-0.009	-1.92	0.455	0.46	0.432	19669
1734456600	0.469	0.003	0.64	0.456	0.481	0.45	45571
1734370200	0.466	0.014	3.10	0.45	0.486	0.45	27741
1734111000	0.452	0.012	2.73	0.44	0.483	0.43	99225
1734024600	0.44	0.0290001	7.06	0.4099999	0.44	0.4099999	30053
1733938200	0.4109999	0.0199999	5.12	0.393	0.412	0.391	13676
1733851800	0.391	0.014	3.71	0.38	0.402	0.38	36511
1733765400	0.377	0.019	5.31	0.369	0.398	0.369	9158
1733506200	0.358	0.0120001	3.47	0.341	0.36	0.341	6317
1733419800	0.3459999	-0.021	-5.72	0.36	0.368	0.341	15371
1733333400	0.367	0.012	3.38	0.35	0.367	0.334	4068
1733247000	0.355	-0.035	-8.97	0.387	0.398	0.321	52969
1733160600	0.39	0.003	0.78	0.351	0.4099999	0.351	15145
1732901400	0.387	0.007	1.84	0.3439999	0.387	0.3439999	40547
1732815000	0.38	0.011	2.98	0.379	0.38	0.343	30400
1732728600	0.369	-0.01	-2.64	0.379	0.379	0.34	8943
1732642200	0.379	-0.001	-0.26	0.364	0.38	0.35	6474
1732555800	0.38	0.001	0.26	0.362	0.394	0.362	1007
1732296600	0.379	0.006	1.61	0.38	0.38	0.372	7641
1732210200	0.373	-0.013	-3.37	0.415	0.415	0.37	6699
1732123800	0.386	-0.033	-7.88	0.421	0.421	0.386	24776
1732037400	0.419	0.0100001	2.45	0.43	0.43	0.398	13178
1731951000	0.4089999	-0.011	-2.62	0.399	0.444	0.399	24336
1731691800	0.42	-0.001	-0.24	0.424	0.429	0.4	9041
1731605400	0.421	-0.053	-11.18	0.437	0.437	0.402	6980
1731519000	0.474	0	0.00	0.474	0.474	0.474	0
1731432600	0.474	0	0.00	0.474	0.474	0.474	0
1731346200	0.474	0	0.00	0.457	0.481	0.45	25111
1731087000	0.474	0.003	0.64	0.48	0.5	0.457	63192
1731000600	0.471	0.035	8.03	0.486	0.486	0.46	90723
1730914200	0.436	0.038	9.55	0.401	0.47	0.401	94885
1730827800	0.398	0.012	3.11	0.386	0.398	0.386	16067
1730741400	0.386	-0.005	-1.28	0.39	0.396	0.381	14208
1730482200	0.391	-0.005	-1.26	0.396	0.396	0.378	19522
1730395800	0.396	0.019	5.04	0.377	0.399	0.371	28014
1730309400	0.377	-0.003	-0.79	0.38	0.4	0.362	24073
1730223000	0.38	0.0320001	9.20	0.3439999	0.434	0.327	140964
1730136600	0.3479999	0.0209999	6.42	0.31	0.3479999	0.31	25414
1729873800	0.327	0.005	1.55	0.35	0.35	0.3	46567
1729787400	0.322	-0.028	-8.00	0.35	0.35	0.315	17365
1729701000	0.35	0.034	10.76	0.338	0.35	0.299	28138
1729614600	0.316	0.012	3.95	0.32	0.362	0.287	166715
1729528200	0.304	0.0190001	6.67	0.31	0.34	0.271	109326
1729269000	0.2849999	0.0249999	9.62	0.297	0.328	0.27	90160
1729182600	0.26	0.008	3.17	0.247	0.264	0.23	34803
1729096200	0.252	0	0.00	0.252	0.252	0.252	0
1729009800	0.252	-0.008	-3.08	0.28	0.292	0.215	62042
1728923400	0.26	-0.036	-12.16	0.293	0.3	0.25	62325

Vontobel Financial Produ...

Vontobel Financial Produ...

Gold Mountain Mining

Intesa Sanpaolo

WisdomTree Commodity Sec...

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