Kerlink Historical Data - ALKLK | 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
Kerlink (ALKLK)
Kerlink (ALKLK) Historical

Kerlink (ALKLK)

0.53

0.012

(2.32%)

Closed January 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	1.14503816794	0.524	0.536	0.5	7243	0.5301643	DE
4	0.043	8.8295687885	0.487	0.54	0.455	6623	0.5186633	DE
12	0.01	1.92307692308	0.52	0.59	0.455	7614	0.5219835	DE
26	-0.002	-0.375939849624	0.532	0.758	0.45	8169	0.53266344	DE
52	-0.42	-44.2105263158	0.95	1.14	0.45	14031	0.73638893	DE
156	-4.185	-88.7592788971	4.715	5.86	0.45	21802	1.84149579	DE
260	-7.97	-93.7647058824	8.5	8.5	0.45	33121	3.66961397	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	0.53	0.012	2.32	0.52	0.53	0.518	1244
1737048600	0.518	0.004	0.78	0.52	0.52	0.518	401
1736962200	0.514	-0.016	-3.02	0.52	0.536	0.514	1101
1736875800	0.53	-0.002	-0.38	0.518	0.53	0.5	17730
1736789400	0.532	0.006	1.14	0.524	0.532	0.516	16051
1736530200	0.526	-0.002	-0.38	0.524	0.526	0.512	931
1736443800	0.528	0.004	0.76	0.528	0.528	0.512	1050
1736357400	0.524	0.016	3.15	0.524	0.524	0.524	251
1736271000	0.508	-0.028	-5.22	0.522	0.53	0.506	2167
1736184600	0.536	0.012	2.29	0.522	0.536	0.518	7619
1735925400	0.524	-0.004	-0.76	0.528	0.54	0.524	1551
1735839000	0.528	0.008	1.54	0.504	0.528	0.5	4206
1735666200	0.52	0.022	4.42	0.494	0.52	0.492	6869
1735579800	0.498	-0.002	-0.40	0.504	0.51	0.498	1702
1735320600	0.5	-0.01	-1.96	0.499	0.518	0.49	2496
1735061400	0.51	-0.03	-5.56	0.51	0.51	0.498	1554
1734975000	0.54	0.067	14.16	0.46	0.54	0.455	24539
1734715800	0.473	-0.012	-2.47	0.487	0.502	0.473	22375
1734629400	0.485	-0.035	-6.73	0.506	0.506	0.468	57035
1734543000	0.52	0	0.00	0.51	0.524	0.506	5633
1734456600	0.52	-0.018	-3.35	0.528	0.528	0.516	4445
1734370200	0.538	0.01	1.89	0.53	0.538	0.499	18083
1734111000	0.528	-0.02	-3.65	0.54	0.55	0.528	6863
1734024600	0.548	-0.01	-1.79	0.522	0.548	0.522	8040
1733938200	0.558	-0.004	-0.71	0.558	0.558	0.504	11315
1733851800	0.562	0	0.00	0.562	0.562	0.562	0
1733765400	0.562	0.032	6.04	0.534	0.562	0.534	3053
1733506200	0.53	-0.004	-0.75	0.53	0.546	0.526	12424
1733419800	0.534	-0.006	-1.11	0.536	0.544	0.528	1346
1733333400	0.54	0.02	3.85	0.52	0.546	0.52	5531
1733247000	0.52	-0.014	-2.62	0.538	0.54	0.51	4200
1733160600	0.534	-0.012	-2.20	0.542	0.544	0.534	2382
1732901400	0.546	0.014	2.63	0.544	0.546	0.544	2887
1732815000	0.532	0.012	2.31	0.52	0.5699999	0.52	15823
1732728600	0.52	0	0.00	0.52	0.52	0.52	0
1732642200	0.52	-0.02	-3.70	0.52	0.5659999	0.52	4173
1732555800	0.54	0.012	2.27	0.512	0.54	0.512	3938
1732296600	0.528	-0.012	-2.22	0.534	0.534	0.5	8914
1732210200	0.54	0.048	9.76	0.493	0.59	0.493	37089
1732123800	0.492	-0.008	-1.60	0.499	0.5	0.492	4584
1732037400	0.5	-0.012	-2.34	0.51	0.51	0.5	431
1731951000	0.512	0.002	0.39	0.498	0.512	0.49	5016
1731691800	0.51	-0.002	-0.39	0.5	0.51	0.5	121
1731605400	0.512	0.021	4.28	0.502	0.512	0.5	206
1731519000	0.491	-0.029	-5.58	0.52	0.52	0.487	5577
1731432600	0.52	-0.05	-8.77	0.5699999	0.59	0.52	29185
1731346200	0.5699999	0.0789999	16.09	0.491	0.5699999	0.474	25927
1731087000	0.491	-0.009	-1.80	0.512	0.512	0.476	17334
1731000600	0.5	-0.012	-2.34	0.51	0.51	0.5	1795
1730914200	0.512	0.002	0.39	0.51	0.512	0.51	1219
1730827800	0.51	0.01	2.00	0.502	0.51	0.502	41
1730741400	0.5	0.003	0.60	0.499	0.502	0.499	1746
1730482200	0.497	0.004	0.81	0.496	0.5	0.496	999
1730395800	0.493	-0.007	-1.40	0.491	0.493	0.491	2702
1730309400	0.5	-0.01	-1.96	0.508	0.508	0.5	1201
1730223000	0.51	0	0.00	0.504	0.546	0.492	13409
1730136600	0.51	0	0.00	0.51	0.524	0.506	2599
1729873800	0.51	-0.01	-1.92	0.52	0.526	0.508	1895
1729787400	0.52	0.02	4.00	0.506	0.52	0.504	10020
1729701000	0.5	-0.004	-0.79	0.502	0.522	0.5	6077
1729614600	0.504	0	0.00	0.498	0.522	0.498	5289
1729528200	0.504	0	0.00	0.504	0.504	0.504	0
1729269000	0.504	0.004	0.80	0.5	0.504	0.48	10708

Vanguard FTSE Emerging M...

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