Rougier Historical Data - ALRGR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Rougier (ALRGR)
Rougier (ALRGR) Historical

Rougier (ALRGR)

17.00

0.00

(0.00%)

Closed April 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	17	17	17	18	17	DE
4	-0.2	-1.16279069767	17.2	17.5	16.8	157	17.10960312	DE
12	2	13.3333333333	15	18	15	462	17.16188109	DE
26	1.9	12.582781457	15.1	18	13.9	363	16.18196808	DE
52	1.5	9.67741935484	15.5	18	13.3	296	15.7876211	DE
156	-0.6	-3.40909090909	17.6	19.4	11.4	401	15.57370851	DE
260	-0.6	-3.40909090909	17.6	19.4	11.4	244	15.57370851	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	17	0	0.00	17	17	17	0
1744821000	17	0	0.00	17	17	17	0
1744734600	17	0	0.00	17	17	17	0
1744648200	17	0	0.00	17	17	17	55
1744389000	17	0	0.00	17	17	17	0
1744302600	17	0	0.00	17	17	17	0
1744216200	17	0	0.00	17	17.5	17	170
1744129800	17	0	0.00	17	17	17	0
1744043400	17	0	0.00	17	17	17	6
1743784200	17	0	0.00	17	17	17	0
1743697800	17	-0.4	-2.30	17.4	17.5	17	593
1743611400	17.4	0	0.00	17.4	17.4	17.4	0
1743525000	17.4	0.6	3.57	17.4	17.4	17.4	70
1743438600	16.8	-0.6	-3.45	17.5	17.5	16.8	821
1743183000	17.4	-0.1	-0.57	17.3	17.4	17.3	187
1743096600	17.5	0	0.00	17.5	17.5	17.5	0
1743010200	17.5	0.2	1.16	17.5	17.5	17.5	184
1742923800	17.3	-0.1	-0.57	17.4	17.4	17.3	127
1742837400	17.4	0	0.00	17.4	17.4	17.4	110
1742578200	17.4	0.2	1.16	17.1	17.4	17.1	484
1742491800	17.2	0	0.00	17.2	17.2	17.2	15
1742405400	17.2	-0.4	-2.27	17.2	17.2	17.2	7
1742319000	17.6	0	0.00	17.6	17.6	17.6	0
1742232600	17.6	0	0.00	17.6	17.6	17.6	0
1741973400	17.6	0	0.00	17.6	17.6	17.6	0
1741887000	17.6	0.4	2.33	17.1	17.6	17.1	65
1741800600	17.2	0	0.00	17.2	17.2	17.2	224
1741714200	17.2	-0.1	-0.58	17.2	17.2	17.2	480
1741627800	17.3	0	0.00	17.3	17.3	17	534
1741368600	17.3	0	0.00	17.2	17.3	17.2	491
1741282200	17.3	-0.3	-1.70	17.3	17.7	17.3	625
1741195800	17.6	0	0.00	17.3	17.6	17.3	384
1741109400	17.6	0.2	1.15	17.6	17.6	17.3	716
1741023000	17.4	0.1	0.58	17.2	17.5	17.2	909
1740763800	17.3	0	0.00	17.4	17.4	17.3	936
1740677400	17.3	0	0.00	17.3	17.3	17.3	0
1740591000	17.3	0	0.00	17.3	17.3	17.3	0
1740504600	17.3	-0.3	-1.70	17.3	17.3	17.3	215
1740418200	17.6	0	0.00	17.6	17.6	17.6	0
1740159000	17.6	0.1	0.57	17.7	17.7	17.3	180
1740072600	17.5	0	0.00	17.4	17.5	17.4	975
1739986200	17.5	0	0.00	17.5	17.5	17.5	0
1739899800	17.5	0.2	1.16	17.5	17.5	17.5	50
1739813400	17.3	0.2	1.17	17.3	17.3	17.3	18
1739554200	17.1	-0.4	-2.29	17.1	17.1	17.1	100
1739467800	17.5	0	0.00	17.2	17.6	17.1	266
1739381400	17.5	-0.3	-1.69	17.1	17.5	17.1	120
1739295000	17.8	0.7	4.09	17.8	17.8	17.8	151
1739208600	17.1	-0.4	-2.29	17.4	17.7	17	3568
1738949400	17.5	0	0.00	17.6	17.7	17.1	2997
1738863000	17.5	-0.1	-0.57	17.2	17.8	17	1330
1738776600	17.6	1.5	9.32	16.1	18	16.1	4314
1738690200	16.1	0	0.00	16.1	16.1	16.1	0
1738603800	16.1	-0.1	-0.62	16.3	16.399999	15.4	736
1738344600	16.2	-0.1	-0.61	15.1	16.2	15.1	1220
1738258200	16.3	0.2	1.24	16.1	16.399999	15.2	610
1738171800	16.1	1.1	7.33	16.3	16.3	16.1	478
1738085400	15	-0.5	-3.23	15.5	16.5	15	793
1737999000	15.5	0	0.00	15.5	15.5	15.5	32
1737739800	15.5	-0.3	-1.90	15	15.5	15	11
1737653400	15.8	0	0.00	15.8	15.8	15.8	0
1737567000	15.8	0	0.00	15.8	15.8	15.8	0
1737480600	15.8	0	0.00	15.8	15.8	15.8	0

SUZANO HOLD PNA

Vertex Resource

Piscines Desjoyaux

WisdomTree Global ex US ...

Mandalay Resources

Affinity Energy and Health

Philippine Metals

Evokai Creative Labs

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