Hal Trust Historical Data - HAL | 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
Hal Trust (HAL)
Hal Trust (HAL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.840336134454	119	120	117.8	12395	119.06964783	DE
4	4.4	3.87323943662	113.6	120	113.6	14872	117.81201718	DE
12	4	3.50877192982	114	120	111.4	15550	115.66843374	DE
26	4.4	3.87323943662	113.6	121.4	106.8	15431	116.07477086	DE
52	3.4	2.96684118674	114.6	132.4	106.8	15197	117.61371587	DE
156	-20	-14.4927536232	138	143.4	104	10170	120.20313681	DE
260	-27.6	-18.956043956	145.6	154.4	97.2	11097	124.61669509	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	118	0	0.00	118.4	118.8	117.8	11475
1737653400	118	-1.2	-1.01	118.8	119	118	9136
1737567000	119.2	0	0.00	119.2	119.2	119.2	0
1737480600	119.2	0.2	0.17	119.2	119.6	118.6	10391
1737394200	119	-0.6	-0.50	119.8	120	119	12533
1737135000	119.6	0.8	0.67	119	119.6	118.8	17518
1737048600	118.8	0.4	0.34	118.8	119	118.2	19917
1736962200	118.4	0.2	0.17	118.8	118.8	118.2	14517
1736875800	118.2	-0.8	-0.67	119	119.4	118	21889
1736789400	119	0.6	0.51	118.4	119	117.8	16371
1736530200	118.4	-0.6	-0.50	119	119	118	16597
1736443800	119	0.6	0.51	118.6	119	118.2	12837
1736357400	118.4	0	0.00	118.4	118.6	117.6	17526
1736271000	118.4	0.8	0.68	117.8	118.4	117	10426
1736184600	117.6	2.2	1.91	117.4	117.8	116.2	27565
1735925400	115.4	-1.2	-1.03	116	116.4	115.4	13697
1735839000	116.6	1.2	1.04	115.6	116.6	115.4	13682
1735666200	115.4	1	0.87	114.6	115.6	114.6	5238
1735579800	114.4	-0.2	-0.17	114.6	114.8	114.2	11820
1735320600	114.6	1	0.88	113.6	114.8	113.6	16040
1735061400	113.6	0	0.00	113.8	114	113.6	3370
1734975000	113.6	0.4	0.35	113.2	114	112.8	13778
1734715800	113.2	1.2	1.07	111.6	113.4	111.4	33712
1734629400	112	-1	-0.88	112.6	113	111.8	21423
1734543000	113	-0.2	-0.18	113.6	113.8	113	10154
1734456600	113.2	-0.8	-0.70	113.8	114	113.2	14067
1734370200	114	-0.2	-0.18	114.2	114.2	113.6	10595
1734111000	114.2	-0.8	-0.70	115	115.2	114.2	7934
1734024600	115	-0.4	-0.35	115.2	115.8	115	10558
1733938200	115.4	-0.6	-0.52	116	116.2	115.4	7261
1733851800	116	-0.4	-0.34	116.2	116.4	116	13662
1733765400	116.4	0	0.00	116.4	116.8	115.8	35177
1733506200	116.4	0.4	0.34	116.4	117	116.2	16459
1733419800	116	0.8	0.69	115.4	116.4	115.2	21676
1733333400	115.2	0.4	0.35	114.6	115.6	114.6	19329
1733247000	114.8	-0.2	-0.17	115	115.2	114.4	10835
1733160600	115	0	0.00	115	115.2	114	12993
1732901400	115	-1.2	-1.03	116	116	114.4	30482
1732815000	116.2	0	0.00	116.8	116.8	115.8	11714
1732728600	116.2	1	0.87	117	117.6	115.6	37656
1732642200	115.2	-0.2	-0.17	115	115.8	114.4	11258
1732555800	115.4	-1	-0.86	116.6	117	115.2	15565
1732296600	116.4	1	0.87	115	116.6	115	20761
1732210200	115.4	0.6	0.52	114.8	115.6	113.6	19110
1732123800	114.8	0.6	0.53	114.6	114.8	113.6	32949
1732037400	114.2	0.2	0.18	114.2	114.2	113	10655
1731951000	114	-0.2	-0.18	114.2	114.6	113.4	9673
1731691800	114.2	0.2	0.18	113.6	114.2	113.4	5128
1731605400	114	1.6	1.42	112.8	114.2	112.8	17471
1731519000	112.4	-1	-0.88	113.2	113.2	112.2	19602
1731432600	113.4	-1.8	-1.56	115.4	115.4	113.2	7023
1731346200	115.2	0.6	0.52	114.8	115.4	114.6	21438
1731087000	114.6	0	0.00	114.6	114.8	114	6086
1731000600	114.6	1	0.88	113.8	115	113.8	8119
1730914200	113.6	-0.4	-0.35	114.4	115.2	113.4	29830
1730827800	114	0	0.00	114.2	114.4	113.8	12079
1730741400	114	-0.2	-0.18	114.2	115	114	6274
1730482200	114.2	0.2	0.18	114	114.8	113.8	7225
1730395800	114	-1	-0.87	115	115	113.6	21452
1730309400	115	0	0.00	115	115.8	115	10894
1730223000	115	-1.2	-1.03	116	116.4	114.8	25342
1730136600	116.2	0.4	0.35	115.8	116.4	115.4	13382
1729873800	115.8	0.6	0.52	115.2	116.4	115.2	10316

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