Crcam Atl ven C Historical Data - CRAV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Crcam Atl ven C (CRAV)
Crcam Atl ven C (CRAV) Historical

Crcam Atl ven C (CRAV)

94.51

0.23

(0.24%)

Closed February 16 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.83	7.78968978102	87.68	95	86.71	780	92.04559231	DE
4	11.29	13.5664503725	83.22	95	83.22	537	89.00461737	DE
12	10.3	12.2313264458	84.21	95	80.27	475	86.40393794	DE
26	12.61	15.3968253968	81.9	95	74.98	490	83.88750827	DE
52	14.71	18.4335839599	79.8	97.35	72.6	469	84.66733488	DE
156	1.23	1.31861063465	93.28	99.5	64.16	399	83.29253857	DE
260	-85.49	-47.4944444444	180	182	64.16	397	95.01626814	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	94.51	0.23	0.24	93	95	92.06	409
1739467800	94.28	0.28	0.30	93	95	91	1026
1739381400	94	-0.3	-0.32	93.3	94	92.2	86
1739295000	94.3	2.1	2.28	92.2	94.5	92.2	1213
1739208600	92.2	3.99	4.52	88.51	92.2	88.5	212
1738949400	88.21	0.53	0.60	87.68	91.44	86.71	1363
1738863000	87.68	-0.01	-0.01	87.68	87.69	87.68	213
1738776600	87.69	0.46	0.53	87.22	88.19	85.5	964
1738690200	87.23	0.13	0.15	88	88.1	87.05	677
1738603800	87.1	-0.3	-0.34	87.1	88.39	87.1	1139
1738344600	87.4	0.1	0.11	87.3	88.29	87.3	176
1738258200	87.3	1	1.16	86.4	87.3	86.4	199
1738171800	86.3	0.3	0.35	86.06	86.59	86.06	428
1738085400	86	-0.05	-0.06	86.05	86.05	85.79	348
1737999000	86.05	-0.3	-0.35	86.35	86.35	86.05	4
1737739800	86.35	0.94	1.10	85.85	86.35	85.2	677
1737653400	85.41	0	0.00	85.41	85.41	85.41	0
1737567000	85.41	0	0.00	85.41	85.41	85.41	0
1737480600	85.41	-1.59	-1.83	86.99	86.99	85.41	58
1737394200	87	2.8	3.33	85	88.5	84.99	773
1737135000	84.2	1	1.20	83.22	84.2	83.22	114
1737048600	83.2	0.18	0.22	83.16	83.24	83.16	189
1736962200	83.02	0.01	0.01	83.02	83.11	83.02	171
1736875800	83.01	-0.49	-0.59	83.5	84.46	82.7	1191
1736789400	83.5	-4	-4.57	86.21	87.48	83.5	552
1736530200	87.5	0.5	0.57	87	87.5	86.3	489
1736443800	87	-1	-1.14	88	88.85	87	338
1736357400	88	0.55	0.63	87.45	88.25	87.07	252
1736271000	87.45	-0.55	-0.63	88	88	87.39	181
1736184600	88	0.12	0.14	87.88	88.89	87.01	438
1735925400	87.88	0.38	0.43	86.8	87.88	86.21	277
1735839000	87.5	0.1	0.11	87.5	87.5	87.5	4
1735666200	87.4	1	1.16	86.55	87.4	86.55	220
1735579800	86.4	-1.59	-1.81	87.97	87.97	86.4	213
1735320600	87.99	0.49	0.56	85.81	88	85.81	1324
1735061400	87.5	2.5	2.94	85	87.85	85	504
1734975000	85	-0.49	-0.57	84.5	87.5	84.5	250
1734715800	85.49	1.68	2.00	83.81	86.49	82.11	707
1734629400	83.81	-1.19	-1.40	85	87.5	83.01	450
1734543000	85	-2.78	-3.17	86.8	86.8	82.8	534
1734456600	87.78	2.88	3.39	84.9	87.78	82	1042
1734370200	84.9	2.9	3.54	84.99	84.99	82	887
1734111000	82	0.3	0.37	81.3	84	81.3	429
1734024600	81.7	-2.05	-2.45	83.69	83.69	81.25	430
1733938200	83.75	1.76	2.15	83.76	83.76	83.75	279
1733851800	81.99	0	0.00	81.99	81.99	81.99	0
1733765400	81.99	-1.41	-1.69	83.39	83.39	81.99	31
1733506200	83.4	2.99	3.72	80.55	83.4	80.55	517
1733419800	80.41	0.1	0.12	80.31	80.41	80.31	33
1733333400	80.31	0.04	0.05	80.5	81	80.3	456
1733247000	80.27	-0.93	-1.15	81	81	80.27	594
1733160600	81.2	-2.48	-2.96	83.68	83.68	81.2	841
1732901400	83.68	1.98	2.42	81.71	83.68	81.71	89
1732815000	81.7	-3.39	-3.98	82.05	82.1	81.6	346
1732728600	85.09	0	0.00	85.09	85.09	85.09	0
1732642200	85.09	-0.51	-0.60	85.6	85.6	84.58	272
1732555800	85.6	1.09	1.29	84.51	86.5	84.49	592
1732296600	84.51	-0.69	-0.81	84.21	84.53	83.3	409
1732210200	85.2	0.99	1.18	84.3	85.2	83.8	249
1732123800	84.21	-1.39	-1.62	85.6	85.78	84.21	133
1732037400	85.6	0.8	0.94	84.8	86	84.8	68
1731951000	84.8	0.79	0.94	84.1	84.99	84.1	136

Crcam Atl ven C

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