Precia Historical Data - ALPM | 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
Precia (ALPM)
Precia (ALPM) Historical

Precia (ALPM)

29.20

-0.10

(-0.34%)

Closed January 23 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.9	-6.10932475884	31.1	32	28.7	1090	29.94183112	DE
4	-1.5	-4.88599348534	30.7	33	28.7	493	30.52075674	DE
12	0.7	2.45614035088	28.5	33	27.6	710	29.4670387	DE
26	0.2	0.689655172414	29	33	27.2	657	29.45943094	DE
52	-2.6	-8.17610062893	31.8	37.5	27	1300	32.03650762	DE
156	4.3	17.2690763052	24.9	37.5	23.5	1838	30.39103685	DE
260	4.3	17.2690763052	24.9	37.5	23.5	1838	30.39103685	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737653400	30	0	0.00	30	30	30	0
1737567000	30	0	0.00	30	30	30	0
1737480600	30	0.2	0.67	30	30.8	30	818
1737394200	29.8	-0.4	-1.32	30.7	30.7	29.8	226
1737135000	30.2	-1.5	-4.73	32	32	28.9	2793
1737048600	31.7	-0.3	-0.94	31.1	31.7	30.2	71
1736962200	32	1	3.23	31.2	32.1	30.5	243
1736875800	31	0	0.00	31	31	31	0
1736789400	31	-0.3	-0.96	31.4	31.4	31	354
1736530200	31.3	0.1	0.32	31.2	31.3	31.2	6
1736443800	31.2	-0.2	-0.64	31.4	33	30.3	1572
1736357400	31.4	0.7	2.28	31	31.4	30.3	776
1736271000	30.7	0.4	1.32	30.3	31.4	30.3	154
1736184600	30.3	-0.6	-1.94	30.9	30.9	30.2	40
1735925400	30.9	0	0.00	30.9	31	30.2	167
1735839000	30.9	0.2	0.65	30.7	30.9	30.2	182
1735666200	30.7	0	0.00	30.2	30.7	30.2	142
1735579800	30.7	0.1	0.33	30.2	30.7	30.2	321
1735320600	30.6	0	0.00	30.7	30.7	30.1	63
1735061400	30.6	0	0.00	30.6	30.6	30.6	11
1734975000	30.6	1	3.38	29.6	30.7	29.6	1460
1734715800	29.6	0.1	0.34	29.5	30.2	29.5	138
1734629400	29.5	-0.9	-2.96	29	29.5	29	71
1734543000	30.4	0.7	2.36	29.5	30.4	29.5	21
1734456600	29.7	-1.3	-4.19	31	31	29.1	37
1734370200	31	2.2	7.64	28.1	31	28.1	2148
1734111000	28.8	0	0.00	28.8	28.8	28.8	34
1734024600	28.8	0.3	1.05	28.8	28.8	28.8	4000
1733938200	28.5	-0.3	-1.04	28.5	28.5	28.3	174
1733851800	28.8	0	0.00	28.8	28.8	28.8	0
1733765400	28.8	-0.1	-0.35	28.9	28.9	28.8	214
1733506200	28.9	0.5	1.76	28.4	28.9	28.4	128
1733419800	28.4	-0.9	-3.07	29.3	29.3	28.3	142
1733333400	29.3	0.2	0.69	29	29.3	28.6	5171
1733247000	29.1	-0.7	-2.35	29.5	29.5	29.1	520
1733160600	29.8	-0.8	-2.61	30	30	29.5	555
1732901400	30.6	0.6	2.00	30.1	30.6	28.6	766
1732815000	30	2	7.14	29.7	30.6	28.4	1409
1732728600	28	0	0.00	28	28	28	0
1732642200	28	0.1	0.36	27.9	28.9	27.9	130
1732555800	27.9	-0.1	-0.36	28.9	28.9	27.9	165
1732296600	28	-0.4	-1.41	28.4	28.4	28	398
1732210200	28.4	0	0.00	28.4	28.4	28.4	310
1732123800	28.4	-0.4	-1.39	28.4	28.4	28.4	1128
1732037400	28.8	0.4	1.41	28.4	28.8	28.4	216
1731951000	28.4	-0.5	-1.73	28.4	28.8	28.4	363
1731691800	28.9	0	0.00	28.1	29.4	28.1	345
1731605400	28.9	0.9	3.21	28	28.9	28	223
1731519000	28	-0.3	-1.06	28	28.1	28	1415
1731432600	28.3	-0.7	-2.41	28.9	28.9	28.1	468
1731346200	29	-0.5	-1.69	29.5	29.5	29	92
1731087000	29.5	1.2	4.24	28.3	29.5	28.3	697
1731000600	28.3	0.3	1.07	28	28.9	28	98
1730914200	28	0	0.00	28	28.5	27.6	2339
1730827800	28	-0.8	-2.78	29.5	29.5	28	2112
1730741400	28.8	-2	-6.49	28.4	29.6	28.4	266
1730482200	30.8	1.7	5.84	29.2	30.8	29.2	32
1730395800	29.1	0.8	2.83	28.5	29.9	28.5	539
1730309400	28.3	-0.6	-2.08	28.9	28.9	28.3	342
1730223000	28.9	-0.2	-0.69	29	29.2	28.9	337
1730136600	29.1	-0.1	-0.34	29.7	29.7	29.1	451
1729873800	29.2	-0.8	-2.67	30.1	30.6	29.2	621
1729787400	30	-0.6	-1.96	30.7	30.7	30	186

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