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

Infotel (INF)

44.20

0.90

( 2.08% )

Updated: 03:54:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.31481481481	43.2	44.4	42.2	1157	43.12734932	DE
4	5.2	13.3333333333	39	44.4	39	5539	40.47391595	DE
12	1.2	2.79069767442	43	44.4	37.1	3683	41.29746556	DE
26	1.6	3.7558685446	42.6	44.4	33.7	2910	40.69640949	DE
52	-8	-15.3256704981	52.2	53.6	33.7	2819	43.70309053	DE
156	-12	-21.3523131673	56.2	59.8	33.7	2358	48.89692953	DE
260	4.35	10.9159347553	39.85	59.8	22.05	3056	44.6986223	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731691800	42.7	0.1	0.23	42.7	42.8	42.6	5597
1731605400	42.6	0	0.00	42.6	42.7	42.6	263
1731519000	42.6	0.1	0.24	42.5	42.7	42.4	613
1731432600	42.5	-0.1	-0.23	42.6	42.6	42.5	326
1731346200	42.6	0	0.00	42.6	42.6	42.5	789
1731087000	42.6	0.1	0.24	42.5	42.6	42.3	1053
1731000600	42.5	-0.2	-0.47	42.7	42.7	42.5	382
1730914200	42.7	0.2	0.47	42.5	42.8	42.5	1772
1730827800	42.5	-0.1	-0.23	42.6	42.6	42.4	332
1730741400	42.6	0.1	0.24	42.5	42.7	42.3	2007
1730482200	42.5	0	0.00	42.5	42.5	42.5	583
1730395800	42.5	0	0.00	42.5	42.5	42.4	159
1730309400	42.5	-0.1	-0.23	42.6	42.6	42.4	226
1730223000	42.6	0	0.00	42.6	42.7	42.6	512
1730136600	42.6	0	0.00	42.6	42.6	42.4	2526
1729873800	42.6	0.5	1.19	42.1	42.8	42.1	2517
1729787400	42.1	0.2	0.48	41.8	42.2	41.8	637
1729701000	41.9	-0.4	-0.95	42.3	42.3	41.8	15991
1729614600	42.3	-0.2	-0.47	42.5	42.6	42.3	856
1729528200	42.5	0	0.00	42.5	42.7	42.4	5829
1729269000	42.5	0.2	0.47	42.3	42.6	42.3	2824
1729182600	42.3	0	0.00	42.3	42.5	42.2	668
1729096200	42.3	0.2	0.48	42.1	42.3	41.8	16719
1729009800	42.1	-0.9	-2.09	42.9	43	42.1	2704
1728923400	43	-0.4	-0.92	43.4	43.4	43	241
1728664200	43.4	0.4	0.93	43	43.5	42.8	1464
1728577800	43	-0.3	-0.69	43.3	43.3	42.8	2561
1728491400	43.3	-0.2	-0.46	43.5	43.6	43	1106
1728405000	43.5	-0.1	-0.23	43.6	43.6	43.5	467
1728318600	43.6	-0.2	-0.46	43.8	44	43.6	857
1728059400	43.8	0.5	1.15	43.3	44.1	43.3	1024
1727973000	43.3	0.3	0.70	43	43.4	42.9	1168

Societe Generale Effekten

HSBC Euro Stoxx 50 UCITS...

Ci Global Value Corporat...

Mackenzie Realty Capital

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