Infotel Historical Data - INF | 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
Infotel (INF)
Infotel (INF) Historical

Infotel (INF)

38.10

0.80

( 2.14% )

Updated: 08:17:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-3.54430379747	39.5	40.3	37.2	3122	38.73918001	DE
4	0.1	0.263157894737	38	41.5	35.1	5129	37.79289168	DE
12	-4.8	-11.1888111888	42.9	44.4	35.1	4331	39.17021959	DE
26	-1.2	-3.0534351145	39.3	44.4	35.1	3440	40.17880413	DE
52	-10.1	-20.9543568465	48.2	50.8	33.7	3090	42.34359556	DE
156	-15.4	-28.785046729	53.5	59.8	33.7	2320	47.5577389	DE
260	-3.6	-8.63309352518	41.7	59.8	22.05	3066	44.56882384	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	37.3	-1.1	-2.86	38.4	38.4	37.2	4437
1739467800	38.4	-1	-2.54	39.4	39.4	38	3106
1739381400	39.4	-0.3	-0.76	40	40	39.4	3162
1739295000	39.7	-0.2	-0.50	39.9	39.9	39.7	1721
1739208600	39.9	0.7	1.79	39.5	40.3	39.5	3184
1738949400	39.2	-0.8	-2.00	39.9	40.3	39.2	1766
1738863000	40	-1	-2.44	41	41.2	39.8	2555
1738776600	41	1.3	3.27	40	41.5	40	7714
1738690200	39.7	1.6	4.20	38.3	40.2	38.3	16258
1738603800	38.1	0.7	1.87	37.7	38.7	37.7	4705
1738344600	37.4	1.1	3.03	36.4	37.4	36.4	4349
1738258200	36.3	0.4	1.11	35.3	37	35.1	20101
1738171800	35.9	-0.3	-0.83	36.2	36.2	35.5	3431
1738085400	36.2	0.7	1.97	35.8	36.3	35.4	4903
1737999000	35.5	-0.5	-1.39	36	36	35.2	5806
1737739800	36	-0.2	-0.55	36.2	36.3	35.4	2778
1737653400	36.2	-0.3	-0.82	36.5	36.5	35.6	5819
1737567000	36.5	-1.2	-3.18	37.7	37.7	36.5	4986
1737480600	37.7	-0.1	-0.26	37.8	37.9	37.7	685
1737394200	37.8	-0.2	-0.53	38	38.1	37.8	1118
1737135000	38	-0.3	-0.78	38.3	38.3	37.8	14871
1737048600	38.3	-0.7	-1.79	39	39	38.3	1774
1736962200	39	-0.3	-0.76	39.3	39.4	38.8	1741
1736875800	39.3	0.1	0.26	39.4	40.2	39.3	2034
1736789400	39.2	-2.5	-6.00	41.7	41.7	38.9	3241
1736530200	41.7	0	0.00	41.7	41.8	41.7	216
1736443800	41.7	-0.4	-0.95	42.1	42.1	41.7	1107
1736357400	42.1	-0.2	-0.47	42.3	42.6	42.1	1142
1736271000	42.3	-1.5	-3.42	43.7	43.7	42.3	1999
1736184600	43.8	-0.5	-1.13	44.3	44.3	43.7	1151
1735925400	44.3	1	2.31	43.3	44.4	43.3	793
1735839000	43.3	0.1	0.23	43.2	43.5	42.7	1159
1735666200	43.2	0.2	0.47	43	43.2	43	374
1735579800	43	-0.2	-0.46	43.2	43.2	42.2	2261
1735320600	43.2	0	0.00	43.2	43.4	43.2	835
1735061400	43.2	1.5	3.60	41.7	43.2	41.7	1054
1734975000	41.7	1.7	4.25	40.1	41.7	40.1	2841
1734715800	40	-0.3	-0.74	40.3	40.4	40	1262
1734629400	40.3	0	0.00	40.3	40.3	40.3	325
1734543000	40.3	0	0.00	40.3	40.35	40.3	2361
1734456600	40.3	-0.1	-0.25	40.4	40.4	40.3	60986
1734370200	40.4	0.2	0.50	40.2	40.4	40.2	257
1734111000	40.2	0.1	0.25	40.1	40.8	40.1	3620
1734024600	40.1	-0.4	-0.99	40.5	40.5	39.9	1189
1733938200	40.5	0.5	1.25	40	40.5	39.9	6215
1733851800	40	0.2	0.50	39.8	41	39.8	5117
1733765400	39.8	0.4	1.02	39.4	39.8	39.3	3434
1733506200	39.4	0.4	1.03	39	39.6	39	871
1733419800	39	0	0.00	39	39.5	39	4586
1733333400	39	0	0.00	39	39.1	38.9	426
1733247000	39	0	0.00	38.7	39	38.5	1858
1733160600	39	-1.5	-3.70	40.6	40.6	37.1	3964
1732901400	40.5	0	0.00	40.5	41.5	40.5	1924
1732815000	40.5	-0.1	-0.25	40.4	40.6	40.3	1955
1732728600	40.6	-2.5	-5.80	43	43	40.4	3596
1732642200	43.1	0.2	0.47	42.9	43.5	42.9	551
1732555800	42.9	0	0.00	42.9	43.4	42.9	1193
1732296600	42.9	0.2	0.47	42.8	43	42.7	654
1732210200	42.7	-0.1	-0.23	42.8	42.9	42.7	198
1732123800	42.8	0.1	0.23	43	43	42.7	308
1732037400	42.7	0	0.00	42.7	43.6	42.6	18996
1731951000	42.7	0	0.00	42.6	42.8	42.6	4892

Lyxor Usd Liquid Invt Gr...

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