Atland Historical Data - ATLD | 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
Atland (ATLD)
Atland (ATLD) Historical

Atland (ATLD)

44.00

0.00

( 0.00% )

Updated: 02:00:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.917431192661	43.6	44	42.8	40	43.225	DE
4	-0.2	-0.452488687783	44.2	44.4	42.8	46	43.67931873	DE
12	0	0	44	46	41.8	126	43.64618144	DE
26	0	0	44	46.4	41.2	112	44.03769876	DE
52	2.2	5.26315789474	41.8	56.5	40	136	44.95761254	DE
156	0.4	0.917431192661	43.6	56.5	34	857	39.6374087	DE
260	0.4	0.917431192661	43.6	56.5	34	857	39.6374087	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739467800	44	0.2	0.46	43.8	44	43.8	2
1739381400	43.8	0.8	1.86	43	43.8	43	11
1739295000	43	-0.6	-1.38	43.6	43.6	43	130
1739208600	43.6	0	0.00	43.6	43.6	42.8	46
1738949400	43.6	0	0.00	43.6	43.6	43.6	11
1738863000	43.6	0	0.00	43.6	43.6	43.6	11
1738776600	43.6	0	0.00	43.6	43.6	43.6	13
1738690200	43.6	-0.2	-0.46	43.8	43.8	43.2	40
1738603800	43.8	0.2	0.46	43.6	43.8	43.6	2
1738344600	43.6	-0.2	-0.46	43.8	43.8	42.8	166
1738258200	43.8	0	0.00	43.8	43.8	43	164
1738171800	43.8	0	0.00	43.8	43.8	43.8	11
1738085400	43.8	0	0.00	43.8	43.8	43.8	30
1737999000	43.8	0	0.00	43.8	43.8	43.8	60
1737739800	43.8	-0.6	-1.35	43.8	43.8	43.8	22
1737653400	44.4	0	0.00	44.4	44.4	44.4	0
1737567000	44.4	0	0.00	44.4	44.4	44.4	0
1737480600	44.4	0	0.00	44.4	44.4	44.4	15
1737394200	44.4	0	0.00	44.4	44.4	44.4	35
1737135000	44.4	0	0.00	44.2	44.4	43.6	53
1737048600	44.4	0.2	0.45	44.2	44.4	44	180
1736962200	44.2	0	0.00	44.2	44.2	44.2	290
1736875800	44.2	0	0.00	44.2	44.2	44.2	307
1736789400	44.2	0	0.00	44.2	44.2	44.2	313
1736530200	44.2	0	0.00	44.2	44.2	44.2	247
1736443800	44.2	0	0.00	44.2	44.2	44.2	228
1736357400	44.2	0	0.00	44.2	44.2	44.2	213
1736271000	44.2	-1.4	-3.07	45.6	45.8	44.2	613
1736184600	45.6	2	4.59	44.2	46	44.2	94
1735925400	43.6	1	2.35	43	43.6	43	53
1735839000	42.6	0	0.00	42.6	42.6	42.6	35
1735666200	42.6	0	0.00	42.6	42.6	42.6	1
1735579800	42.6	0	0.00	42.6	42.6	42.6	1
1735320600	42.6	-0.6	-1.39	42	42.8	42	58
1735061400	43.2	0	0.00	43.2	43.2	43.2	13
1734975000	43.2	0	0.00	43.2	43.2	42.4	63
1734715800	43.2	0	0.00	43.2	43.2	43.2	10
1734629400	43.2	0	0.00	43.2	43.2	43.2	20
1734543000	43.2	0	0.00	43.2	43.2	43.2	10
1734456600	43.2	0.2	0.47	43	43.2	43	30
1734370200	43	0	0.00	42.8	43	41.8	258
1734111000	43	0	0.00	43	43	42	165
1734024600	43	0	0.00	43	43	43	13
1733938200	43	0.4	0.94	43	43	43	31
1733851800	42.6	0	0.00	42.6	42.6	42.6	0
1733765400	42.6	0	0.00	42.6	42.6	42.4	121
1733506200	42.6	-0.2	-0.47	42.8	42.8	42.6	6
1733419800	42.8	0	0.00	42.8	42.8	42	67
1733333400	42.8	0.2	0.47	42.6	42.8	42.6	18
1733247000	42.6	0	0.00	42.6	42.8	42	298
1733160600	42.6	-0.4	-0.93	43	43	42.2	566
1732901400	43	0	0.00	43	43	42.2	159
1732815000	43	-1	-2.27	43.4	43.6	42.2	382
1732728600	44	0	0.00	44	44	44	0
1732642200	44	0	0.00	44	44	42.2	525
1732555800	44	0	0.00	42	44	42	451
1732296600	44	0	0.00	44	44	43.8	30
1732210200	44	-0.2	-0.45	44.2	44.4	44	24
1732123800	44.2	-0.4	-0.90	44.6	44.6	42.8	201
1732037400	44.6	0.2	0.45	44.4	44.6	44.4	13
1731951000	44.4	-0.2	-0.45	44.6	44.6	44.4	13
1731691800	44.6	0.2	0.45	44.4	44.6	44.4	71
1731605400	44.4	-1	-2.20	45.4	45.4	44.2	62

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