Groupe Guillin Sa Historical Data - ALGIL | 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
Groupe Guillin Sa (ALGIL)
Groupe Guillin Sa (ALGIL) Historical

Groupe Guillin Sa (ALGIL)

27.60

-0.15

(-0.54%)

Closed March 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.12765957447	28.2	28.35	27.5	3022	28.074305	DE
4	0.2	0.729927007299	27.4	28.35	25.95	2384	27.2307556	DE
12	1.3	4.94296577947	26.3	29.5	25.95	2408	27.57047793	DE
26	-2.1	-7.07070707071	29.7	30.3	25.25	2856	27.62731586	DE
52	-2.85	-9.35960591133	30.45	31.75	25.25	4774	29.25729973	DE
156	5	22.1238938053	22.6	31.9	16.68	4568	24.7849936	DE
260	13.74	99.1341991342	13.86	31.9	11.2	6460	23.04607534	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	27.6	-0.15	-0.54	27.75	27.9	27.5	1036
1740677400	27.75	0	0.00	27.75	27.9	27.7	1101
1740591000	27.75	0.2	0.73	27.6	27.8	27.6	1386
1740504600	27.55	-0.65	-2.30	28.2	28.2	27.55	927
1740418200	28.2	0.1	0.36	28	28.35	27.9	9921
1740159000	28.1	0	0.00	28.2	28.3	28.1	1773
1740072600	28.1	0.25	0.90	27.8	28.2	27.75	556
1739986200	27.85	0.35	1.27	27.55	27.85	27.45	1680
1739899800	27.5	0.1	0.36	27.25	27.6	27.25	719
1739813400	27.4	0	0.00	27.45	27.5	27.3	657
1739554200	27.4	0.25	0.92	27.15	27.4	27	1501
1739467800	27.15	0.35	1.31	26.85	27.2	26.8	1307
1739381400	26.8	-0.25	-0.92	27.05	27.05	26.6	1765
1739295000	27.05	-0.05	-0.18	27.1	27.1	27	376
1739208600	27.1	0.4	1.50	26.85	27.25	26.2	2166
1738949400	26.7	0.35	1.33	26.4	27	26.15	2414
1738863000	26.35	-0.15	-0.57	26.55	26.9	26.35	1501
1738776600	26.5	0.3	1.15	26.1	26.55	25.95	10889
1738690200	26.2	-0.75	-2.78	26.95	26.95	26.1	2511
1738603800	26.95	-0.3	-1.10	27.05	27.05	26.8	1827
1738344600	27.25	-0.15	-0.55	27.4	27.4	27.15	2694
1738258200	27.4	-0.05	-0.18	27.45	27.5	27.3	1082
1738171800	27.45	-0.55	-1.96	28.05	28.05	27.35	1588
1738085400	28	-0.2	-0.71	28.1	28.1	27.9	330
1737999000	28.2	0.9	3.30	27.35	28.2	27.25	2257
1737739800	27.3	0.05	0.18	27.8	27.8	27.2	1044
1737653400	27.25	0	0.00	27.25	27.25	27.25	0
1737567000	27.25	0	0.00	27.25	27.25	27.25	0
1737480600	27.25	-0.45	-1.62	27.75	27.75	26.3	5328
1737394200	27.7	0.1	0.36	27.6	27.75	27.45	3892
1737135000	27.6	-0.1	-0.36	27.7	27.85	27.6	2763
1737048600	27.7	0.2	0.73	27.55	27.7	27.55	743
1736962200	27.5	0	0.00	27.5	27.55	27.45	586
1736875800	27.5	0.25	0.92	27.25	27.5	27.25	529
1736789400	27.25	-0.05	-0.18	27.2	27.5	27.1	1572
1736530200	27.3	-0.95	-3.36	28.25	28.3	27	1434
1736443800	28.25	-0.15	-0.53	28.5	28.65	28.15	3147
1736357400	28.4	-0.7	-2.41	29.15	29.15	27.95	7850
1736271000	29.1	0.1	0.34	29	29.5	28.9	4443
1736184600	29	0.4	1.40	28.6	29	28.55	1430
1735925400	28.6	-0.2	-0.69	28.85	28.85	28.6	277
1735839000	28.8	0.45	1.59	28.35	29	28.35	2361
1735666200	28.35	0.15	0.53	28.4	28.4	28.2	400
1735579800	28.2	0.15	0.53	28.05	28.25	28.05	1426
1735320600	28.05	0.6	2.19	27.45	28.1	27.45	3814
1735061400	27.45	0.05	0.18	27.45	27.5	27.4	457
1734975000	27.4	0.2	0.74	27.2	27.4	27.15	814
1734715800	27.2	-0.3	-1.09	27.5	27.55	26.95	1209
1734629400	27.5	-0.15	-0.54	27.65	27.85	27.5	5496
1734543000	27.65	0.05	0.18	27.6	27.8	27.6	1650
1734456600	27.6	0.65	2.41	26.95	27.65	26.95	1878
1734370200	26.95	-0.65	-2.36	27.6	27.6	26.9	1962
1734111000	27.6	-0.05	-0.18	27.65	27.8	27.6	1605
1734024600	27.65	-0.15	-0.54	27.85	27.85	27.65	3700
1733938200	27.8	0.55	2.02	27.45	27.8	27.4	1503
1733851800	27.25	0	0.00	27.25	27.25	27.25	0
1733765400	27.25	0.25	0.93	27.2	27.25	27	11260
1733506200	27	0.7	2.66	26.3	27.45	26.3	2539
1733419800	26.3	0.3	1.15	26.05	26.3	25.9	1208
1733333400	26	0.7	2.77	25.3	26	25.3	35548
1733247000	25.3	-0.45	-1.75	25.75	25.75	25.25	7952
1733160600	25.75	-0.2	-0.77	25.9	26	25.75	1218

Surgery Partners

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