S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Europe
EU
Sogeclair (ALSOG)
Sogeclair (ALSOG) Historical

Sogeclair (ALSOG)

37.50

-0.10

(-0.27%)

Closed July 12 10:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.35135135135	37	37.9	36.8	317	37.42446406	DE
4	4.5	13.6363636364	33	38	32.1	508	35.34773566	DE
12	-3.6	-8.75912408759	41.1	41.1	32	1249	35.65672995	DE
26	9.2	32.5088339223	28.3	42	26.6	1539	33.62787578	DE
52	9.9	35.8695652174	27.6	42	24.4	1357	30.84408463	DE
156	18.1	93.2989690722	19.4	42	15	1256	24.01961286	DE
260	18.1	93.2989690722	19.4	42	15	1256	24.01961286	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783701000	37.5	-0.1	-0.27	37.6	37.7	37.5	102
1783614600	37.6	-0.3	-0.79	37.6	37.9	37.6	87
1783528200	37.9	0	0.00	37.9	37.9	37.9	0
1783441800	37.9	0.6	1.61	37.3	37.9	37.3	195
1783355400	37.3	-0.1	-0.27	37.5	37.9	36.8	1061
1783096200	37.4	0.4	1.08	37	37.4	36.8	168
1783009800	37	-0.2	-0.54	37	37.9	37	565
1782923400	37.2	0.5	1.36	37	37.2	36.5	435
1782837000	36.7	0	0.00	36.7	36.7	36.7	0
1782750600	36.7	0.4	1.10	38	38	36.7	325
1782491400	36.3	0.2	0.55	36.1	36.3	35.7	685
1782405000	36.1	0	0.00	35.9	36.2	35.9	445
1782318600	36.1	0.2	0.56	35.9	36.1	35.7	489
1782232200	35.9	0.8	2.28	34.9	35.9	34	808
1782145800	35.1	-0.5	-1.40	34.9	35.4	34.9	401
1781886600	35.6	0.9	2.59	34.7	35.6	33.9	1253
1781800200	34.7	0.8	2.36	34.8	34.8	34.3	177
1781713800	33.9	1.3	3.99	32.6	35.3	32.299999	1857
1781627400	32.6	-0.2	-0.61	32.799999	32.799999	32.1	905
1781541000	32.799999	-0.2	-0.61	32.7	32.799999	32.7	183
1781281800	33	0	0.00	33	33.1	33	226
1781195400	33	0	0.00	33	33.1	33	529
1781109000	33	-0.1	-0.30	33	33.299999	33	3927
1781022600	33.1	-0.4	-1.19	33.4	33.8	33.1	849
1780936200	33.5	-2.5	-6.94	34	34	33.4	536
1780677000	36	0	0.00	36	36	36	0
1780590600	36	-0.9	-2.44	37	37	36	164
1780504200	36.9	-1.1	-2.89	38	38	36.1	998
1780417800	38	-0.3	-0.78	38.3	38.3	37.6	986
1780331400	38.3	0.8	2.13	37.6	40.1	36.8	2817
1780072200	37.5	-0.1	-0.27	37.9	37.9	37.5	92
1779985800	37.6	-0.1	-0.27	37.6	37.9	36.8	699
1779899400	37.7	0.3	0.80	37.9	37.9	37.3	1031
1779813000	37.4	0	0.00	37.4	37.9	37.4	310
1779726600	37.4	0.7	1.91	36.9	37.4	36.7	1546
1779467400	36.7	-1.1	-2.91	37.9	37.9	36.5	548
1779381000	37.8	0.4	1.07	37.3	37.8	37	1088
1779294600	37.4	1.8	5.06	35.6	37.5	35.6	743
1779208200	35.6	1.4	4.09	34	35.9	34	16146
1779121800	34.2	-0.9	-2.56	34	34.2	33.4	1366
1778862600	35.1	-1.5	-4.10	35	36	35	353
1778776200	36.6	0	0.00	36.6	36.6	36.6	0
1778689800	36.6	0	0.00	36.6	36.6	36.6	0
1778603400	36.6	0	0.00	36.6	36.6	36.6	0
1778517000	36.6	0	0.00	36.6	36.6	36.6	0
1778257800	36.6	-0.2	-0.54	36.6	36.6	36.3	159
1778171400	36.8	-0.1	-0.27	37.2	37.7	36.3	945
1778085000	36.9	-1.3	-3.40	38.4	38.4	35.8	2343
1777998600	38.2	4.7	14.03	33.5	38.2	33.5	1438
1777912200	33.5	0.3	0.90	33.2	33.8	32	1149
1777566600	33.2	-0.4	-1.19	33	33.4	33	1875
1777480200	33.6	0	0.00	33.6	33.6	33.2	308
1777393800	33.6	-0.2	-0.59	34	34	33.299999	1414
1777307400	33.8	-0.5	-1.46	34.1	34.1	33.6	775
1777048200	34.3	-4.4	-11.37	35.6	35.6	33.1	5496
1776961800	38.7	0	0.00	38.7	38.7	38.7	0
1776875400	38.7	-0.4	-1.02	39.1	39.1	38.1	503
1776789000	39.1	-1.3	-3.22	40.2	40.2	39	733
1776702600	40.4	-0.1	-0.25	40.4	40.4	40	107
1776443400	40.5	-0.7	-1.70	41.1	41.1	40	1411
1776357000	41.2	0.1	0.24	41.2	41.3	41	839
1776270600	41.1	-0.4	-0.96	41.7	41.7	41.1	807
1776184200	41.5	-0.5	-1.19	41.9	41.9	40.6	1240
1776097800	42	0	0.00	41.5	42	40	3763

First Trust S&p 500 Dive...

Aldabra 4 Liquidity Oppo...

Cannindah Resources

Golden Spike Resources (QB)

Jindalee Resources

Arizona Lithium

Ci Canadian Fixed Income...

Nacional Financiera SNC ()

US Treasury 12 Month Bil...

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.