Heineken NV (QX) Historical Data - HINKF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.35135135135	74	75.075	72.7999	19489	74.02791794	CS
4	-12.24	-14.3594556546	85.24	85.24	72.7999	5978	75.47511474	CS
12	-16.97	-18.8618428365	89.97	92.92	72.7999	5419	83.83277419	CS
26	-27.43	-27.3125560092	100.43	104.9	72.7999	3570	85.32813964	CS
52	-18.06	-19.833077092	91.06	104.9	72.7999	4596	90.53285898	CS
156	-32.4138	-30.7491049559	105.4138	116.9	72.7999	5640	95.95001358	CS
260	-30.44	-29.4276875483	103.44	122	72.7999	4266	95.41396526	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	73	-1	-1.35	73.2	73.825	73	119850
1732573560	74	-0.25	-0.34	75.075	75.075	74	49284
1732314000	74.25	0.25	0.34	72.7999	74.25	72.7999	6529
1732228140	74	0	0.00	74	74	74	0
1732141740	74	-2.2	-2.89	74	74	74	2653
1732055040	76.2	0	0.00	76.2	76.2	76.2	0
1731968640	76.2	0.71	0.95	74.987	76.2	74.3	9193
1731709200	75.4861	0	0.00	75.4861	75.4861	75.4861	0
1731622800	75.4861	0.88	1.17	75.805	75.805	74.5	7084
1731536760	74.61	-0.95	-1.26	75.58	75.58	74.61	2500
1731450480	75.56	-3.37	-4.27	75.73	75.73	75.56	1309
1731363600	78.93	0.83	1.06	78.7	79.19	76.42	1716
1731104940	78.1	0	0.00	78.1	78.1	78.1	0
1731018540	78.1	0.6	0.77	78.1	78.1	78.1	1936
1730931600	77.5	-2.36	-2.96	79.2	79.2	76.6499	4063
1730845680	79.86	-1.24	-1.53	80.3524	80.3524	79.86	1616
1730759160	81.1	-0.26	-0.32	81.1	81.1	81.1	680
1730496420	81.364	0.77	0.96	81.364	81.364	81.364	1238
1730409780	80.59	-2.18	-2.64	81.9	83.41	79.86	2105
1730323500	82.7733	-2.47	-2.89	83	83.19	82.4	1924
1730237280	85.24	-0.72	-0.83	85.24	85.24	85.24	1810
1730150880	85.9574	-1.28	-1.47	87.31	87.31	85.9574	1194
1729891500	87.24	2.19	2.57	87.24	87.24	87.24	255
1729805160	85.05	-1.74	-2.00	85.05	85.05	85.05	17058
1729718940	86.79	3.74	4.50	86.79	86.79	86.79	1403
1729632300	83.054	-0.51	-0.61	83.054	83.054	83.054	184
1729545600	83.56	-1.37	-1.61	83.45	84.9	83.45	2020
1729286400	84.925	2.55	3.10	84.25	84.925	84.25	2569
1729200000	82.37	-0.63	-0.76	82.37	82.37	82.37	1520
1729114020	83	0	0.00	83	83	83	0
1729027620	83	0	0.00	83	83	83	0
1728941220	83	1.6	1.97	84.7	84.7	83	1007
1728681960	81.4	0	0.00	81.4	81.4	81.4	0
1728595560	81.4	-3.6	-4.24	83.06	84	81.195	1602
1728508800	85	1.79	2.15	85	85	85	588
1728422580	83.2099	-3.89	-4.47	83.2099	83.2099	83.2099	133
1728336000	87.1	1.99	2.34	87.1	87.1	87.1	514
1728077160	85.11	0	0.00	85.11	85.11	85.11	0
1727990760	85.11	-2.84	-3.23	85.11	85.11	85.11	714
1727904000	87.95	-1.05	-1.18	87.95	87.95	87.95	707
1727818140	89	-1.2	-1.33	88.43	89	88.43	27316
1727731380	90.2	-1.05	-1.15	90.2	90.2	90.2	268
1727472000	91.25	3.85	4.41	91.25	91.25	91.25	7976
1727386200	87.4	-0.21	-0.24	87.4	87.4	87.4	9135
1727299200	87.61	0.74	0.85	86.3	87.61	86.3	1409
1727212800	86.87	-2.43	-2.72	86.2999	86.87	85.87	26485
1727126820	89.3	0	0.00	89.3	89.3	89.3	0
1726867620	89.3	0	0.00	89.3	89.3	89.3	0
1726781220	89.3	-0.8	-0.89	89.67	89.67	88.92	1032
1726694460	90.1	-2.3	-2.49	90.1	90.1	90.1	375
1726608120	92.4	0	0.00	92.4	92.4	92.4	0
1726521720	92.4	1.65	1.82	92.38	92.4	92.38	401
1726262940	90.75	-0.75	-0.82	92.92	92.92	90.75	2829
1726176540	91.498	1.22	1.35	91.498	91.498	91.498	8673
1726090140	90.28	-1.17	-1.28	90.28	90.28	90.28	745
1726003500	91.45	1.9	2.12	89.95	91.45	89.95	40473
1725917160	89.55	-2.25	-2.45	91.1	91.1	89.55	2458
1725658020	91.8	1.63	1.80	91.72	91.8	91.72	1124
1725571440	90.174	-0.98	-1.07	90.75	90.75	90.174	1071
1725485280	91.15	0	0.00	91.15	91.15	91.15	0
1725398880	91.15	1.75	1.96	89.97	91.15	89.2	1232
1725052800	89.4	0	0.00	89.4	89.4	89.4	0
1724966400	89.4	-0.6	-0.67	89.4	89.4	89.4	328
1724880360	90	0.25	0.28	90	90	90	538
1724794080	89.75	-0.25	-0.28	90	90	89.4394	1197

	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

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Heineken NV (QX) (HINKF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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

Heineken NV (QX) (HINKF) Historical

Heineken NV (QX) (HINKF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

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