Upergy Historical Data - ALUPG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Upergy (ALUPG)
Upergy (ALUPG) Historical

Upergy (ALUPG)

1.71

0.00

( 0.00% )

Updated: 04:35:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-6.04395604396	1.82	1.82	1.66	1459	1.77358183	DE
4	-0.03	-1.72413793103	1.74	1.85	1.62	1816	1.75273115	DE
12	0.18	11.7647058824	1.53	1.85	1.53	1416	1.72883603	DE
26	-0.25	-12.7551020408	1.96	2.14	1.35	3331	1.81790725	DE
52	-0.59	-25.652173913	2.3	2.68	1.2	2733	1.69131222	DE
156	-2.37	-58.0882352941	4.08	4.7	1.2	979	1.84193037	DE
260	-4.09	-70.5172413793	5.8	5.8	1.2	971	2.84569045	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	1.71	0	0.00	1.7	1.71	1.7	293
1735839000	1.71	-0.04	-2.29	1.66	1.71	1.66	904
1735666200	1.75	-0.04	-2.23	1.75	1.75	1.75	1
1735579800	1.79	-0.03	-1.65	1.82	1.82	1.72	4637
1735320600	1.82	-0.03	-1.62	1.77	1.83	1.77	882
1735061400	1.85	0	0.00	1.72	1.85	1.72	540
1734975000	1.85	0.01	0.54	1.75	1.85	1.74	540
1734715800	1.84	0.05	2.79	1.78	1.84	1.78	1579
1734629400	1.79	0	0.00	1.79	1.79	1.79	20
1734543000	1.79	0.07	4.07	1.71	1.79	1.66	3911
1734456600	1.72	0.02	1.18	1.7	1.72	1.62	13014
1734370200	1.7	-0.01	-0.58	1.73	1.73	1.7	681
1734111000	1.71	0.01	0.59	1.71	1.71	1.71	1
1734024600	1.7	-0.05	-2.86	1.75	1.75	1.7	2056
1733938200	1.75	0.01	0.57	1.75	1.75	1.75	1
1733851800	1.74	0	0.00	1.74	1.74	1.74	0
1733765400	1.74	0.01	0.58	1.74	1.74	1.74	1
1733506200	1.73	-0.04	-2.26	1.77	1.77	1.73	881
1733419800	1.77	0	0.00	1.76	1.79	1.7	1879
1733333400	1.77	0.05	2.91	1.72	1.77	1.72	2050
1733247000	1.72	0.03	1.78	1.69	1.75	1.69	1951
1733160600	1.69	-0.01	-0.59	1.69	1.69	1.68	499
1732901400	1.7	0.05	3.03	1.66	1.7	1.66	1954
1732815000	1.65	-0.04	-2.37	1.69	1.69	1.65	5279
1732728600	1.69	0	0.00	1.69	1.69	1.69	0
1732642200	1.69	-0.01	-0.59	1.7	1.7	1.69	853
1732555800	1.7	-0.04	-2.30	1.74	1.74	1.7	1025
1732296600	1.74	0	0.00	1.74	1.74	1.74	27
1732210200	1.74	-0.02	-1.14	1.76	1.76	1.74	321
1732123800	1.76	-0.01	-0.56	1.77	1.77	1.76	44
1732037400	1.77	-0.01	-0.56	1.77	1.77	1.74	514
1731951000	1.78	0.07	4.09	1.71	1.78	1.71	1641
1731691800	1.71	-0.01	-0.58	1.72	1.72	1.71	1501
1731605400	1.72	0	0.00	1.72	1.72	1.72	1
1731519000	1.72	0	0.00	1.72	1.72	1.72	1001
1731432600	1.72	0.02	1.18	1.71	1.73	1.71	227
1731346200	1.7	-0.01	-0.58	1.7	1.76	1.7	2545
1731087000	1.71	-0.05	-2.84	1.76	1.76	1.7	1484
1731000600	1.76	-0.01	-0.56	1.77	1.77	1.76	1101
1730914200	1.77	0	0.00	1.77	1.78	1.77	222
1730827800	1.77	0.01	0.57	1.76	1.77	1.76	169
1730741400	1.76	0.01	0.57	1.76	1.76	1.76	1
1730482200	1.75	0	0.00	1.75	1.75	1.75	1
1730395800	1.75	0	0.00	1.75	1.75	1.75	231
1730309400	1.75	0	0.00	1.75	1.75	1.75	1401
1730223000	1.75	-0.02	-1.13	1.77	1.83	1.75	3104
1730136600	1.77	0.09	5.36	1.68	1.78	1.68	2233
1729873800	1.68	-0.02	-1.18	1.69	1.76	1.68	3356
1729787400	1.7	0.01	0.59	1.69	1.7	1.66	661
1729701000	1.69	-0.03	-1.74	1.71	1.71	1.69	11
1729614600	1.72	-0.01	-0.58	1.69	1.72	1.69	693
1729528200	1.73	0	0.00	1.73	1.73	1.73	0
1729269000	1.73	0.07	4.22	1.66	1.82	1.65	2213
1729182600	1.66	0.06	3.75	1.61	1.76	1.61	2232
1729096200	1.6	-0.05	-3.03	1.62	1.62	1.6	739
1729009800	1.65	-0.07	-4.07	1.71	1.71	1.62	460
1728923400	1.72	0.2	13.16	1.53	1.78	1.53	2922
1728664200	1.52	-0.06	-3.80	1.57	1.6	1.52	243
1728577800	1.58	-0.02	-1.25	1.6	1.6	1.51	221
1728491400	1.6	0.05	3.23	1.6	1.6	1.55	2373
1728405000	1.55	-0.14	-8.28	1.62	1.6299999	1.55	4677
1728318600	1.69	-0.08	-4.52	1.85	1.85	1.57	2954

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