Axa Historical Data - CS | 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
Axa (CS)
Axa (CS) Historical

Axa (CS)

34.08

-0.12

(-0.35%)

Closed November 23 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.62	1.85295875672	33.46	34.41	33.37	3296896	34.07902757	DE
4	-1.03	-2.93363714042	35.11	35.73	33.16	3593567	34.27034535	DE
12	-0.17	-0.496350364964	34.25	36.66	33.16	3658417	34.96844825	DE
26	0.18	0.530973451327	33.9	36.66	29.04	3651344	33.28530739	DE
52	5.805	20.5305039788	28.275	36.66	28.12	3453607	32.68922716	DE
156	8.73	34.4378698225	25.35	36.66	20.335	4399852	27.64007157	DE
260	9.12	36.5384615385	24.96	36.66	11.844	5433394	23.66590342	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	34.08	-0.12	-0.35	34.39	34.41	33.549999	3238041
1732210200	34.2	0.17	0.50	34.18	34.33	33.97	3597506
1732123800	34.03	-0.01	-0.03	34.22	34.31	33.86	3934451
1732037400	34.04	-0.21	-0.61	34.24	34.34	33.509999	3123420
1731951000	34.25	0.37	1.09	34.01	34.25	33.94	2810133
1731691800	33.88	0.24	0.71	33.46	34.02	33.369999	3018970
1731605400	33.64	0.44	1.33	33.38	33.7	33.189999	5238719
1731519000	33.2	0	0.00	33.2	33.2	33.2	0
1731432600	33.2	-1	-2.92	33.85	33.91	33.159999	4554097
1731346200	34.2	0.34	1.00	34.08	34.32	34.08	2860191
1731087000	33.86	-0.27	-0.79	34.11	34.33	33.77	2828675
1731000600	34.13	-0.33	-0.96	34.66	34.72	33.86	4163091
1730914200	34.46	0.07	0.20	34.6	35.38	34.27	4199106
1730827800	34.39	0.32	0.94	34.1	34.52	34.02	2478376
1730741400	34.07	-0.21	-0.61	34.24	34.29	34.03	2260215
1730482200	34.28	-0.24	-0.70	34.31	34.5	34.16	2837358
1730395800	34.52	-0.32	-0.92	34.44	34.52	34.08	5962716
1730309400	34.84	-0.3	-0.85	34.99	35.1	34.71	3967925
1730223000	35.14	-0.19	-0.54	35.5	35.73	35.06	3482117
1730136600	35.33	0.44	1.26	35.14	35.42	34.85	3451584
1729873800	34.89	-0.39	-1.11	35.11	35.22	34.8	3509125
1729787400	35.28	0.17	0.48	35.24	35.53	35.16	3450218
1729701000	35.11	-0.29	-0.82	35.27	35.45	35.09	2618439
1729614600	35.4	-0.32	-0.90	35.68	35.74	35.14	3639177
1729528200	35.72	-0.36	-1.00	35.74	35.93	35.66	2850686
1729269000	36.08	0.11	0.31	35.78	36.12	35.78	2771411
1729182600	35.97	0.21	0.59	35.85	36.18	35.72	3411006
1729096200	35.76	-0.06	-0.17	35.97	35.97	35.55	3148393
1729009800	35.82	0.43	1.22	35.5	35.96	35.47	5390457
1728923400	35.39	0.3	0.85	35.09	35.49	35.02	2783649
1728664200	35.09	0.23	0.66	34.85	35.09	34.77	2709330
1728577800	34.86	0.16	0.46	34.61	35.02	34.59	3139281
1728491400	34.7	0.34	0.99	34.46	34.71	34.28	2916533
1728405000	34.36	-0.1	-0.29	34.19	34.45	34.03	3413714
1728318600	34.46	0.09	0.26	34.62	34.74	34.24	3444464
1728059400	34.37	0.45	1.33	33.8	34.51	33.78	4479995
1727973000	33.92	-0.52	-1.51	34.39	34.63	33.76	4116560
1727886600	34.44	0.02	0.06	34.4	34.54	34.23	3180692
1727800200	34.42	-0.11	-0.32	34.6	34.85	34.14	3337011
1727713800	34.53	-1	-2.81	35.39	35.39	34.41	6292966
1727454600	35.53	-0.25	-0.70	35.68	35.68	35.22	5180993
1727368200	35.78	0.28	0.79	35.76	35.81	35.39	3756880
1727281800	35.5	-0.66	-1.83	35.8	35.85	35.35	3957983
1727195400	36.16	0.02	0.06	36.3	36.39	36.01	2938844
1727109000	36.14	-0.11	-0.30	36.26	36.31	35.94	4508139
1726849800	36.25	0.02	0.06	36.39	36.66	36.25	9635098
1726763400	36.23	0.24	0.67	36.45	36.48	35.97	3923374
1726677000	35.99	-0.16	-0.44	36.14	36.28	35.88	3309193
1726590600	36.15	-0.04	-0.11	36.29	36.4	36.09	4006579
1726504200	36.19	0.11	0.30	35.93	36.27	35.87	2446479
1726245000	36.08	0.48	1.35	35.63	36.14	35.61	3953802
1726158600	35.6	0.3	0.85	35.57	35.72	35.38	3827679
1726072200	35.3	0.34	0.97	35.13	35.53	35.06	3829497
1725985800	34.96	0.05	0.14	34.8	35.34	34.73	4349278
1725899400	34.91	0.42	1.22	34.54	34.98	34.53	2702647
1725640200	34.49	-0.23	-0.66	34.75	34.89	34.35	3581986
1725553800	34.72	0.21	0.61	34.3	34.98	34.3	2816836
1725467400	34.51	-0.13	-0.38	34.12	34.69	34.08	3105269
1725381000	34.64	-0.01	-0.03	34.7	34.76	34.44	2805955
1725294600	34.65	0.25	0.73	34.41	34.72	34.18	2351791
1725035400	34.4	0.1	0.29	34.25	34.44	34.25	3486550
1724949000	34.3	-0.01	-0.03	34.34	34.45	34.23	2069913
1724862600	34.31	0.26	0.76	34.04	34.43	34.04	3199570
1724776200	34.05	0.1	0.29	33.99	34.2	33.97	2230053
1724689800	33.95	0	0.00	33.81	34	33.79	1233755
1724430600	33.95	0.36	1.07	33.71	33.96	33.62	1933524

Action Televerbier

DJ Islamic Market Global...

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