Denso Corporation Historical Data - DNO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732742820	13.28	-0.22	-1.63	13.28	13.28	13.28	5
1732656420	13.5	-0.39	-2.77	13.7	13.7	13.365	2000
1732570020	13.885	-0.04	-0.25	14.145	14.145	13.885	251
1732310820	13.92	0	0.00	13.92	13.92	13.92	0
1732224420	13.92	0.08	0.58	13.92	13.92	13.92	160
1732138020	13.84	0.09	0.65	13.82	13.84	13.82	1414
1732051620	13.75	-0.13	-0.90	14.005	14.02	13.75	880
1731965220	13.875	-0.03	-0.22	13.745	13.875	13.465	2140
1731705960	13.905	0.23	1.64	14.19	14.19	13.905	411
1731619560	13.68	-0.43	-3.01	13.69	13.69	13.68	55
1731533220	14.105	0	0.00	14.105	14.105	14.105	0
1731446820	14.105	-0.01	-0.07	14.15	14.15	14.105	201
1731360420	14.115	0.32	2.32	14.115	14.115	14.115	1200
1731101220	13.795	-0.3	-2.13	13.97	13.97	13.795	615
1731014760	14.095	0.52	3.83	14.335	14.38	14.055	447
1730928360	13.575	0.08	0.59	13.325	13.575	13.325	419
1730841960	13.495	0.05	0.37	13.495	13.495	13.495	148
1730755560	13.445	0.19	1.43	13.35	13.445	13.3	710
1730496360	13.255	-0.07	-0.49	13.255	13.255	13.255	4
1730409960	13.32	0	0.00	13.32	13.32	13.32	0
1730323560	13.32	0.3	2.30	13.32	13.32	13.32	3
1730237160	13.02	0.33	2.64	13.155	13.155	13.02	250
1730147220	12.685	0	0.00	12.685	12.685	12.685	0
1729888020	12.685	-0.03	-0.24	12.685	12.685	12.685	15
1729801560	12.715	-0.03	-0.20	12.715	12.715	12.715	1
1729715160	12.74	0.15	1.15	13.12	13.12	12.74	8
1729628760	12.595	-0.18	-1.37	12.595	12.595	12.595	10
1729542360	12.77	0	0.00	12.77	12.77	12.77	0
1729283160	12.77	-0.1	-0.78	12.755	12.77	12.755	48
1729196760	12.87	-0.06	-0.46	12.87	12.87	12.87	200
1729110360	12.93	-0.14	-1.03	12.66	12.93	12.65	601
1729023960	13.065	0.01	0.11	13.065	13.065	13.065	10
1728937560	13.05	0	0.00	13.05	13.05	13.05	0
1728678360	13.05	-0.39	-2.90	12.995	13.05	12.995	3279
1728592020	13.44	0	0.00	13.44	13.44	13.44	0
1728505620	13.44	0	0.00	13.44	13.44	13.44	0
1728419220	13.44	0	0.00	13.44	13.44	13.44	0
1728332820	13.44	0	0.00	13.44	13.44	13.44	0
1728073620	13.44	0	0.00	13.44	13.44	13.44	0
1727987220	13.44	0	0.00	13.44	13.44	13.44	0
1727900820	13.44	0.32	2.40	13.16	13.44	13.16	281
1727814420	13.125	-0.37	-2.74	13.56	13.56	13.125	4
1727728020	13.495	-0.18	-1.32	13.495	13.495	13.495	300
1727468760	13.675	0.11	0.81	13.675	13.675	13.675	90
1727382360	13.565	0	0.00	13.565	13.565	13.565	0
1727295960	13.565	0	0.00	13.565	13.565	13.565	0
1727209560	13.565	0	0.00	13.565	13.565	13.565	0
1727123160	13.565	0.81	6.31	13.565	13.565	13.565	2
1726863960	12.76	0	0.00	12.76	12.76	12.76	0
1726777560	12.76	0	0.00	12.76	12.76	12.76	0
1726691160	12.76	0	0.00	12.76	12.76	12.76	0
1726604760	12.76	-0.23	-1.73	12.76	12.76	12.76	1
1726518420	12.985	-0.08	-0.61	12.815	13.13	12.815	472
1726259160	13.065	0.08	0.62	13.065	13.065	13.065	50
1726172760	12.985	0.31	2.45	13.085	13.33	12.97	2654
1726086360	12.675	0	0.00	12.675	12.675	12.675	0
1725999960	12.675	-0.56	-4.23	12.88	12.985	12.675	1418
1725913620	13.235	0.15	1.15	13.09	13.235	13.065	801
1725654360	13.085	-0.35	-2.57	13.085	13.085	13.085	36
1725567960	13.43	0	0.00	13.43	13.43	13.43	0
1725481560	13.43	-0.34	-2.43	13.36	13.43	13.35	300
1725395160	13.765	-0.27	-1.89	13.645	13.875	13.645	103
1725308760	14.03	-0.1	-0.71	14.03	14.03	14.03	2
1725049560	14.13	0	0.00	14.13	14.13	14.13	0
1724963160	14.13	0.23	1.65	14.13	14.13	14.13	700
1724876820	13.9	0	0.00	13.9	13.9	13.9	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Denso Corporation (DNO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Denso Corporation (DNO) Historical

Denso Corporation (DNO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE