Groupe Pizzorno Historical Data - GPE | 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
Groupe Pizzorno (GPE)
Groupe Pizzorno (GPE) Historical

Groupe Pizzorno (GPE)

68.00

1.40

(2.10%)

Closed March 03 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-6.84931506849	73	73	66.4	619	69.14032935	DE
4	-12.2	-15.2119700748	80.2	80.2	66.4	314	73.00538131	DE
12	-9	-11.6883116883	77	82.8	66.4	246	75.7121979	DE
26	-9.8	-12.5964010283	77.8	83.4	66.4	225	77.6510047	DE
52	5	7.93650793651	63	91.6	58.2	353	75.33467096	DE
156	30.8	82.7956989247	37.2	91.6	30.6	415	54.38729606	DE
260	55.25	433.333333333	12.75	91.6	9.5	573	36.93684621	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	68	1.4	2.10	67	68	66.599999	251
1740763800	66.599999	-4	-5.67	70.6	71	66.4	773
1740677400	70.6	0.2	0.28	71.6	71.6	70.4	88
1740591000	70.4	-1.4	-1.95	71.8	72	70.4	286
1740504600	71.8	2.2	3.16	70.6	72	70.6	263
1740418200	69.6	-4	-5.43	73	73	69.2	1687
1740159000	73.6	-3.2	-4.17	76.6	76.6	72.6	585
1740072600	76.8	-1	-1.29	78	78	76.6	170
1739986200	77.8	-0.6	-0.77	78.2	78.2	77.6	77
1739899800	78.4	1	1.29	77.6	79.8	77	433
1739813400	77.4	-0.8	-1.02	77	77.4	77	258
1739554200	78.2	-0.2	-0.26	77.2	78.2	77	66
1739467800	78.4	1.4	1.82	77.2	78.4	77	114
1739381400	77	0	0.00	77	77.6	77	133
1739295000	77	0	0.00	77	78.4	77	172
1739208600	77	-0.4	-0.52	77	77	77	126
1738949400	77.4	-1.2	-1.53	77.8	77.8	77	368
1738863000	78.6	0	0.00	78.4	78.6	78.4	3
1738776600	78.6	1.4	1.81	78.6	78.6	78.6	48
1738690200	77.2	0.2	0.26	79.8	79.8	77.2	178
1738603800	77	-3.2	-3.99	80.2	80.2	76	453
1738344600	80.2	-0.4	-0.50	82.8	82.8	80.2	307
1738258200	80.6	0	0.00	80.6	80.6	80.6	10
1738171800	80.6	0	0.00	82.2	82.2	80.6	75
1738085400	80.6	-0.4	-0.49	81	81	80.6	6
1737999000	81	-1	-1.22	81.6	81.6	81	128
1737739800	82	0	0.00	81.8	82	81.8	30
1737653400	82	0.2	0.24	81.8	82	81.8	4
1737567000	81.8	0.2	0.25	80.6	82	80.6	96
1737480600	81.6	1.2	1.49	80.6	82	80.6	55
1737394200	80.4	-1.4	-1.71	82.2	82.2	80.4	21
1737135000	81.8	2	2.51	81.8	81.8	80.2	132
1737048600	79.8	0.2	0.25	82.6	82.6	79.8	158
1736962200	79.6	-1.6	-1.97	81.6	81.6	79.6	229
1736875800	81.2	0.4	0.50	81.4	81.4	80	21
1736789400	80.8	0.8	1.00	81.6	81.6	80.8	58
1736530200	80	0	0.00	80	80	80	12
1736443800	80	0.2	0.25	79.8	80	79.8	15
1736357400	79.8	-0.8	-0.99	80.6	80.8	79.8	138
1736271000	80.6	1.8	2.28	79	80.6	79	120
1736184600	78.8	0.6	0.77	77.8	79.2	77.8	101
1735925400	78.2	-0.6	-0.76	78.8	78.8	78.2	5
1735839000	78.8	0.4	0.51	78.4	78.8	78.4	130
1735666200	78.4	-0.2	-0.25	78.4	78.4	78.4	18
1735579800	78.6	0.6	0.77	78.4	78.6	76.2	632
1735320600	78	2	2.63	76.2	78	76	250
1735061400	76	0	0.00	76	76	76	78
1734975000	76	-1.2	-1.55	77	77	75.8	214
1734715800	77.2	1.2	1.58	75.8	77.2	75.8	21
1734629400	76	-1.2	-1.55	77.2	77.2	75	633
1734543000	77.2	0.2	0.26	77	78.2	76.8	3119
1734456600	77	0	0.00	77	78	76.8	166
1734370200	77	0.2	0.26	76.8	77	76.4	268
1734111000	76.8	-1	-1.29	77.6	77.6	76.2	381
1734024600	77.8	0.8	1.04	77	77.8	77	2
1733938200	77	-1.2	-1.53	78.4	78.4	77	28
1733851800	78.2	1	1.30	77.2	78.4	77.2	16
1733765400	77.2	0.2	0.26	77	78.2	77	69
1733506200	77	-0.4	-0.52	77.2	78.2	77	725
1733419800	77.4	-0.6	-0.77	77.4	77.4	77.4	236
1733333400	78	-0.4	-0.51	78.4	79.6	78	142

Groupe Pizzorno

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