Lanson BCC Historical Data - ALLAN | 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
Lanson BCC (ALLAN)
Lanson BCC (ALLAN) Historical

Lanson BCC (ALLAN)

35.00

-0.20

( -0.57% )

Updated: 07:46:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.2849002849	35.1	35.4	35	197	35.04503817	DE
4	1.2	3.55029585799	33.8	38	32	544	34.49400389	DE
12	-6	-14.6341463415	41	41.4	32	405	36.01455144	DE
26	-11.1	-24.0780911063	46.1	46.9	32	450	40.51731932	DE
52	-5.2	-12.9353233831	40.2	51.2	32	657	43.45474423	DE
156	6.4	22.3776223776	28.6	51.2	22.6	1649	33.95059858	DE
260	10	40	25	51.2	13	1333	30.97622777	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	35.2	0	0.00	35.4	35.4	35.2	73
1735839000	35.2	0.2	0.57	35	35.4	35	104
1735666200	35	0	0.00	35.1	35.1	35	116
1735579800	35	-0.1	-0.28	35.1	35.2	35	493
1735320600	35.1	-1	-2.77	36.1	36.1	35.1	197
1735061400	36.1	-0.6	-1.63	36.7	36.7	36.1	12
1734975000	36.7	1.1	3.09	35.9	37.6	35.9	86
1734715800	35.6	0.6	1.71	35.8	38	34.9	774
1734629400	35	0	0.00	35	35	35	37
1734543000	35	0.4	1.16	34.6	35	34.6	100
1734456600	34.6	0.4	1.17	34.2	34.6	34.2	102
1734370200	34.2	-0.2	-0.58	34	34.6	32	5806
1734111000	34.4	0.4	1.18	34	34.7	34	238
1734024600	34	-1	-2.86	34.9	34.9	34	327
1733938200	35	0	0.00	35	35	35	271
1733851800	35	0.6	1.74	34.5	35	34.5	175
1733765400	34.4	0.8	2.38	33.8	34.4	33.6	345
1733506200	33.6	-0.7	-2.04	34.3	34.4	33.6	227
1733419800	34.3	0.1	0.29	34.2	34.3	34.2	35
1733333400	34.2	-0.1	-0.29	34.3	34.3	34.2	50
1733247000	34.3	0.1	0.29	34.3	34.3	33.5	957
1733160600	34.2	-1.1	-3.12	35.4	35.4	34.2	317
1732901400	35.3	-1.1	-3.02	36.5	36.5	35.2	326
1732815000	36.4	-0.1	-0.27	36.4	36.5	36.4	72
1732728600	36.5	1.5	4.29	35	36.5	35	570
1732642200	35	0.4	1.16	34.5	35	34	646
1732555800	34.6	-1.2	-3.35	35.9	36.2	34.5	707
1732296600	35.8	1	2.87	34.9	35.8	33.8	1052
1732210200	34.8	-1.1	-3.06	35.9	35.9	34.8	828
1732123800	35.9	-0.6	-1.64	36.5	36.5	35.9	298
1732037400	36.5	-0.4	-1.08	36.9	36.9	36.5	230
1731951000	36.9	-0.1	-0.27	36.9	37.1	36.9	36
1731691800	37	0	0.00	37	37.1	36.7	1011
1731605400	37	-1.1	-2.89	38	38	36.9	750
1731519000	38.1	0	0.00	38.1	38.1	38.1	0
1731432600	38.1	0	0.00	38.1	38.1	38.1	0
1731346200	38.1	-0.7	-1.80	38.8	38.9	38.1	452
1731087000	38.8	-1	-2.51	39.4	39.4	38.8	262
1731000600	39.8	0	0.00	39.8	39.8	39.8	1
1730914200	39.8	0.1	0.25	39.7	39.8	39.7	35
1730827800	39.7	0	0.00	39.7	39.8	39.7	52
1730741400	39.7	-0.1	-0.25	39.8	39.8	39.1	227
1730482200	39.8	0.3	0.76	39.6	39.8	39.6	42
1730395800	39.5	-0.1	-0.25	39.5	39.6	39.5	86
1730309400	39.6	0.1	0.25	39.6	39.6	39.4	75
1730223000	39.5	-0.4	-1.00	39.6	39.6	39.3	285
1730136600	39.9	-0.4	-0.99	40.2	40.2	39.9	198
1729873800	40.3	-0.1	-0.25	40.4	40.4	40.3	39
1729787400	40.4	0.4	1.00	40.1	40.4	40	222
1729701000	40	0	0.00	40.1	40.5	40	326
1729614600	40	0	0.00	40	40	40	21
1729528200	40	-0.6	-1.48	40.3	40.4	40	438
1729269000	40.6	-0.4	-0.98	40.9	40.9	40	799
1729182600	41	0.2	0.49	40.7	41	40.2	346
1729096200	40.8	0	0.00	40.8	40.8	40.8	0
1729009800	40.8	-0.2	-0.49	41	41.4	40.8	259
1728923400	41	-0.1	-0.24	41	41.3	40.8	348
1728664200	41.1	0.9	2.24	41	41.5	41	315
1728577800	40.2	0	0.00	40.2	40.2	40.2	0
1728491400	40.2	-0.1	-0.25	40.3	40.4	40.2	256
1728405000	40.3	-0.7	-1.71	40.9	41	40.3	269
1728318600	41	-0.3	-0.73	41.4	41.4	40.4	312

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