Arkema (PK) Historical Data - ARKAY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.8565	-3.54860149199	80.4965	81.72	76.2101	22942	79.36470395	DR
4	-9.36	-10.7586206897	87	89.87	76.2101	16720	82.40378265	DR
12	-14.7545	-15.9690241302	92.3945	98.97	76.2101	8925	85.36121043	DR
26	-24.84	-24.2388758782	102.48	102.48	76.2101	7686	87.1493305	DR
52	-24.16	-23.7328094303	101.8	114.15	76.2101	5116	89.89267102	DR
156	-55.9399	-41.8774830644	133.5799	152.18	67.88	6367	95.36855715	DR
260	-27.5	-26.1556020544	105.14	152.18	48.89	5461	97.16485858	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	77.64	-1.41	-1.78	78.66	78.66	77.36	22157
1732573560	79.05	0.91	1.16	79.15	80.63	78.76	35277
1732314000	78.14	-0.33	-0.42	77.8025	79.02	76.2101	14665
1732227900	78.47	-1.43	-1.79	78.81	78.81	77.7	22308
1732141740	79.9	-0.96	-1.19	79.45	79.9	79.2	15072
1732054800	80.86	-1.12	-1.37	80.4965	81.72	80.3	27388
1731968640	81.98	-0.29	-0.35	82.67	82.67	81.41	37596
1731709260	82.27	0.08	0.10	82.32	82.87	81.89	37316
1731622800	82.19	1.73	2.15	82.115	82.73	81.1	21556
1731536760	80.46	-1.39	-1.69	79.57	81.17	79.57	18597
1731450480	81.845	-4.74	-5.47	82.36	82.78	81.33	17834
1731363600	86.58	0.43	0.50	87	88.25	86.38	14170
1731104400	86.15	-1.13	-1.29	86.04	86.86	85.56	6246
1731018540	87.28	-1.23	-1.39	89.87	89.87	86.805	7584
1730931600	88.51	1.15	1.31	88.51	89.15	88.51	2057
1730845680	87.365	-0.93	-1.05	88.07	88.78	86.45	10975
1730759160	88.295	0.56	0.64	87.838	88.6216	86.42	12919
1730496420	87.73	0.31	0.35	88.38	89.31	87.01	7840
1730409780	87.42	0.7	0.81	87.98	87.98	86.732	14658
1730323500	86.715	0.39	0.45	86.93	86.93	86.13	4420
1730237280	86.33	-1.81	-2.05	87	87.325	86.17	5920
1730150880	88.14	1.06	1.22	87.915	88.77	87.63	5994
1729891500	87.08	-0.83	-0.94	88.15	88.27	86.96	4722
1729805160	87.905	-0.44	-0.49	88.3815	88.3815	87.905	8492
1729718940	88.34	-1.93	-2.13	89.51	89.51	87.75	12715
1729632300	90.265	-0.06	-0.07	90.3	90.34	90.13	7342
1729545600	90.325	-1.06	-1.16	90.297	90.52	90.1	4798
1729286400	91.385	0.5	0.55	91.73	91.81	91.153	2416
1729200000	90.8887	-1.05	-1.14	91.35	91.95	90.4	16362
1729113960	91.94	2.16	2.40	91.38	91.94	91.23	5880
1729027680	89.7845	-3.28	-3.52	89.6	89.96	89.6	7688
1728941220	93.06	-1.72	-1.81	92.18	93.08	90.87	3089
1728681900	94.78	-0.02	-0.02	94.78	94.78	94.78	2144
1728595560	94.8	-0.15	-0.16	94.8	94.8	94.8	1420
1728508800	94.95	1.65	1.77	94.22	94.99	94.22	3333
1728422580	93.3025	-2.84	-2.95	93.298	93.4352	93.078	2835
1728336000	96.14	-0.99	-1.02	96.453	96.6699	96.14	6333
1728077220	97.13	1.46	1.53	96.733	97.13	95.41	2997
1727990760	95.6699	-0.34	-0.35	95.6699	95.6699	95.6699	1116
1727904000	96.01	0.76	0.79	95.25	96.9509	95.25	4158
1727818140	95.255	0.16	0.16	95.06	95.255	95.06	1188
1727731380	95.0991	-3.87	-3.91	95.66	95.9515	95.0991	2778
1727472000	98.97	3.93	4.14	98.918	98.97	97.8143	2149
1727386200	95.0365	4.32	4.76	94.28	95.0365	94.28	5766
1727299200	90.715	-0.44	-0.48	91.81	91.81	90.715	2100
1727212800	91.15	2.8	3.17	91.7855	91.7855	91.15	2472
1727126940	88.3501	0.54	0.62	88.69	88.81	88.3501	3969
1726867200	87.81	-4.76	-5.14	89.15	89.15	87.81	3831
1726781220	92.57	3.26	3.65	92.5	92.64	92.5	2072
1726694460	89.3125	-0.54	-0.60	89.77	89.77	88.83	1457
1726608240	89.85	1.66	1.88	90.28	90.29	89.85	3589
1726521720	88.19	-0.59	-0.66	88.04	88.19	87.917	9196
1726262940	88.778	1.29	1.48	88.7415	89.104	88.7415	2990
1726176540	87.485	-0.37	-0.42	86.9785	87.634	86.63	7246
1726090140	87.85	0.98	1.13	87.12	87.87	86.47	6555
1726003500	86.87	-1.69	-1.91	86.57	86.89	86.2605	15959
1725917160	88.558	1.05	1.20	87.8601	88.6783	87.86	6951
1725658020	87.505	-3.33	-3.66	89.09	89.09	87.505	4931
1725571440	90.83	0.97	1.08	92.1	92.1	90.31	3718
1725485040	89.86	-1.48	-1.62	90.84	91.1	89.6101	4422
1725398880	91.34	-1.81	-1.94	92.3945	92.3945	90.97	3942
1725053340	93.148	0.42	0.46	93.148	93.148	93.148	1543
1724966400	92.724	1.76	1.94	92.409	93.5	92.308	3781
1724880360	90.9601	-0.94	-1.02	91.295	91.68	90.9601	2027
1724794080	91.9	-0.33	-0.36	91.786	91.95	91.786	2915

	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

Arkema (PK) (ARKAY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

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

Arkema (PK) (ARKAY) Historical

Arkema (PK) (ARKAY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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%