Clarus Corp Historical Data - BDO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Clarus Corp (BDO)
Clarus Corp (BDO) Historical

Clarus Corp (BDO)

4.60

-0.02

(-0.43%)

Closed February 09 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.877193001693	4.5599999	4.5599999	4.5599999	170	4.5599999	DE
4	0.2199999	5.02282876712	4.38	4.5599999	4.38	435	4.42015631	DE
12	0.3999999	9.52380714286	4.2	4.98	4	1213	4.20717382	DE
26	0.6599999	16.7512664975	3.94	4.98	3.78	1181	4.14853105	DE
52	-0.8000001	-14.8148166667	5.4	6.9	3.78	956	4.54674535	DE
156	-1.4500001	-23.9669438017	6.05	6.9	3.78	750	4.74435426	DE
260	-1.4500001	-23.9669438017	6.05	6.9	3.78	750	4.74435426	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1738877220	4.5599999	0.02	0.44	4.5599999	4.5599999	4.5599999	170
1738790820	4.54	0	0.00	4.54	4.54	4.54	0
1738704420	4.54	0	0.00	4.54	4.54	4.54	0
1738618020	4.54	0	0.00	4.54	4.54	4.54	0
1738358820	4.54	0	0.00	4.54	4.54	4.54	0
1738272420	4.54	0	0.00	4.54	4.54	4.54	0
1738186020	4.54	0	0.00	4.54	4.54	4.54	0
1738099620	4.54	0	0.00	4.54	4.54	4.54	0
1738013220	4.54	0	0.00	4.54	4.54	4.54	0
1737754020	4.54	0.02	0.44	4.54	4.54	4.54	244
1737667620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1737581220	4.5199999	0.12	2.73	4.5199999	4.5199999	4.5199999	125
1737494820	4.4	0	0.00	4.4	4.4	4.4	0
1737408420	4.4	0	0.00	4.4	4.4	4.4	0
1737149220	4.4	0.02	0.46	4.4	4.4	4.4	10
1737062820	4.38	0	0.00	4.38	4.38	4.38	0
1736976420	4.38	0	0.00	4.38	4.38	4.38	1626
1736890020	4.38	0	0.00	4.38	4.38	4.38	0
1736803620	4.38	0	0.00	4.38	4.38	4.38	0
1736544420	4.38	0	0.00	4.38	4.38	4.38	0
1736458020	4.38	0	0.00	4.38	4.38	4.38	0
1736371620	4.38	0.1	2.34	4.38	4.38	4.38	250
1736285220	4.28	0	0.00	4.28	4.28	4.28	0
1736198820	4.28	0	0.00	4.28	4.28	4.28	0
1735939620	4.28	0	0.00	4.28	4.28	4.28	0
1735853220	4.28	0	0.00	4.28	4.28	4.28	0
1735594020	4.28	-0.22	-4.89	4.28	4.28	4.28	2800
1735334820	4.5	0.28	6.64	4.44	4.5	4.44	2500
1734989220	4.22	0	0.00	4.22	4.22	4.22	0
1734730020	4.22	0	0.00	4.22	4.22	4.22	0
1734643620	4.22	-0.46	-9.83	4.22	4.22	4.22	2500
1734557220	4.68	-0.06	-1.27	4.68	4.68	4.68	26
1734470820	4.74	0	0.00	4.74	4.74	4.74	0
1734384420	4.74	-0.02	-0.42	4.74	4.74	4.74	20
1734125220	4.76	0	0.00	4.76	4.76	4.76	0
1734038820	4.76	0	0.00	4.76	4.76	4.76	0
1733952420	4.76	-0.22	-4.42	4.76	4.76	4.76	321
1733866020	4.98	0	0.00	4.98	4.98	4.98	0
1733779620	4.98	0.64	14.75	4.98	4.98	4.98	130
1733520420	4.34	0	0.00	4.34	4.34	4.34	0
1733434020	4.34	0	0.00	4.34	4.34	4.34	0
1733347620	4.34	0	0.00	4.34	4.34	4.34	0
1733261220	4.34	-0.02	-0.46	4.34	4.34	4.34	1483
1733174820	4.36	0.02	0.46	4.36	4.36	4.36	50
1732915620	4.34	0	0.00	4.34	4.34	4.34	0
1732829220	4.34	-0.04	-0.91	4.34	4.34	4.34	45
1732742820	4.38	0	0.00	4.38	4.38	4.38	0
1732656420	4.38	0	0.00	4.38	4.38	4.38	0
1732570020	4.38	0.24	5.80	4.38	4.38	4.38	116
1732310820	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1732224420	4.1399999	0.14	3.50	4.1399999	4.1399999	4.1399999	750
1732138020	4	0	0.00	4	4	4	0
1732051620	4	-0.04	-0.99	4	4	4	2500
1731965220	4.04	-0.12	-2.88	4.2	4.2	4.04	8600
1731706020	4.16	0	0.00	4.16	4.16	4.16	0
1731619620	4.16	0	0.00	4.16	4.16	4.16	0
1731533220	4.16	0	0.00	4.16	4.16	4.16	0
1731446820	4.16	0	0.00	4.16	4.16	4.16	0
1731360420	4.16	0.2	5.05	4.16	4.16	4.16	785

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