Aegis Brands Inc Historical Data - AEG | 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
Canada
TSX
Aegis Brands Inc (AEG)
Aegis Brands Inc (AEG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.77777777778	0.36	0.37	0.36	769	0.36161856	CS
4	-0.005	-1.33333333333	0.375	0.395	0.31	3217	0.38164863	CS
12	-0.04	-9.75609756098	0.41	0.42	0.31	15011	0.37779885	CS
26	0.01	2.77777777778	0.36	0.45	0.31	24899	0.3997121	CS
52	0.11	42.3076923077	0.26	0.45	0.22	23614	0.34682683	CS
156	-0.34	-47.8873239437	0.71	0.85	0.21	13121	0.37525131	CS
260	-0.5	-57.4712643678	0.87	1.45	0.21	11838	0.53414935	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737499200	0.37	0.01	2.78	0.37	0.37	0.37	9100
1737412800	0.36	-0.005	-1.37	0.36	0.36	0.36	2500
1737153600	0.365	0	0.00	0.365	0.365	0.365	0
1737067200	0.365	0.005	1.39	0.365	0.365	0.365	1245
1736980800	0.36	0	0.00	0.36	0.36	0.36	0
1736894400	0.36	0	0.00	0.36	0.36	0.36	101
1736808000	0.36	-0.035	-8.86	0.38	0.38	0.36	1500
1736548800	0.395	0	0.00	0.395	0.395	0.395	0
1736462400	0.395	0.03	8.22	0.36	0.395	0.31	26372
1736376000	0.365	0	0.00	0.365	0.365	0.365	0
1736289600	0.365	-0.005	-1.35	0.37	0.37	0.365	3502
1736203200	0.37	0	0.00	0.37	0.37	0.37	0
1735944000	0.37	0	0.00	0.37	0.37	0.37	1250
1735857600	0.37	0	0.00	0.37	0.37	0.37	10500
1735684800	0.37	0	0.00	0.37	0.37	0.37	0
1735598400	0.37	-0.005	-1.33	0.375	0.375	0.37	3500
1735339200	0.375	0.005	1.35	0.375	0.375	0.375	1000
1735080000	0.37	0	0.00	0.37	0.37	0.37	0
1734993600	0.37	0	0.00	0.375	0.39	0.37	5300
1734734400	0.37	-0.005	-1.33	0.37	0.37	0.37	1363
1734648000	0.375	-0.015	-3.85	0.375	0.375	0.375	8000
1734561600	0.39	0.015	4.00	0.375	0.39	0.375	1500
1734475200	0.375	0	0.00	0.375	0.375	0.375	1500
1734388800	0.375	0	0.00	0.375	0.375	0.375	0
1734129600	0.375	0	0.00	0.375	0.375	0.375	100
1734043200	0.375	0	0.00	0.375	0.375	0.375	0
1733956800	0.375	0.01	2.74	0.37	0.375	0.37	3500
1733870400	0.365	0	0.00	0.365	0.365	0.365	0
1733784000	0.365	0	0.00	0.365	0.365	0.365	0
1733524800	0.365	0	0.00	0.365	0.38	0.365	4000
1733438400	0.365	-0.015	-3.95	0.365	0.365	0.365	7500
1733352000	0.38	0.005	1.33	0.39	0.39	0.38	1000
1733265600	0.375	0	0.00	0.375	0.375	0.375	0
1733179200	0.375	0	0.00	0.375	0.375	0.375	0
1732920000	0.375	0	0.00	0.375	0.375	0.375	0
1732833600	0.375	0.005	1.35	0.395	0.395	0.375	1200
1732747200	0.37	-0.005	-1.33	0.365	0.37	0.365	2500
1732660800	0.375	0.005	1.35	0.375	0.375	0.375	2500
1732574400	0.37	0	0.00	0.37	0.37	0.37	363
1732315200	0.37	0	0.00	0.37	0.37	0.37	1000
1732228800	0.37	-0.03	-7.50	0.375	0.375	0.37	73691
1732142400	0.4	0.04	11.11	0.36	0.4	0.355	190700
1732056000	0.36	0	0.00	0.37	0.37	0.355	312250
1731969600	0.36	-0.01	-2.70	0.38	0.38	0.36	14500
1731710400	0.37	-0.05	-11.90	0.385	0.385	0.37	36000
1731624000	0.42	0	0.00	0.42	0.42	0.42	18500
1731537600	0.42	0	0.00	0.42	0.42	0.42	2070
1731451200	0.42	0	0.00	0.42	0.42	0.42	500
1731364800	0.42	0	0.00	0.42	0.42	0.42	4100
1731105600	0.42	0	0.00	0.42	0.42	0.42	27500
1731019200	0.42	0.03	7.69	0.36	0.42	0.36	5255
1730932800	0.39	0	0.00	0.39	0.39	0.39	0
1730846400	0.39	0.02	5.41	0.365	0.39	0.36	15000
1730760000	0.37	0.01	2.78	0.375	0.375	0.36	11750
1730497200	0.36	-0.06	-14.29	0.38	0.38	0.36	26000
1730410800	0.42	0	0.00	0.42	0.42	0.42	0
1730324400	0.42	0	0.00	0.42	0.42	0.42	1500
1730238000	0.42	0.04	10.53	0.4099999	0.42	0.4099999	8500
1730151600	0.38	0	0.00	0.38	0.38	0.38	9500
1729892400	0.38	0	0.00	0.38	0.38	0.38	3500
1729806000	0.38	-0.04	-9.52	0.39	0.39	0.38	5000
1729719600	0.42	0	0.00	0.39	0.42	0.38	11000
1729633200	0.42	0	0.00	0.42	0.42	0.42	30000

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