Square Enix Co Ltd (PK) Historical Data - SQNXF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Square Enix Co Ltd (PK) (SQNXF)
Square Enix Co Ltd (PK) (SQNXF) Historical

Square Enix Co Ltd (PK) (SQNXF)

30.125

0.00

(0.00%)

Closed June 30 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	30.125	30.125	30.125	210	30.125	CS
4	-0.175	-0.577557755776	30.3	30.3	28	259	29.41826339	CS
12	-6.325	-17.3525377229	36.45	40.11	27.98	344	33.80639271	CS
26	-5.995	-16.5974529347	36.12	44.67	27.98	414	37.83800048	CS
52	-16.035	-34.7378682842	46.16	47.16	27.98	382	37.45034464	CS
156	-20.025	-39.9302093719	50.15	63.56	27.98	1121	50.43700293	CS
260	-2.575	-7.874617737	32.7	69	27.98	1289	49.52819703	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719609840	30.125	0	0.00	30.125	30.125	30.125	0
1719523440	30.125	0	0.00	30.125	30.125	30.125	0
1719437040	30.125	1.19	4.11	30.125	30.125	30.125	210
1719350640	28.936	0	0.00	28.936	28.936	28.936	0
1719264240	28.936	0	0.00	28.936	28.936	28.936	0
1719005040	28.936	0	0.00	28.936	28.936	28.936	0
1718918640	28.936	0.26	0.91	28	28.936	28	460
1718746080	28.675	0	0.00	28.675	28.675	28.675	0
1718659680	28.675	-0.33	-1.12	28.675	28.675	28.675	410
1718400540	29	0	0.00	29	29	29	0
1718314140	29	-0.69	-2.31	29	29	29	165
1718227680	29.685	0	0.00	29.685	29.685	29.685	0
1718141280	29.685	0	0.00	29.685	29.685	29.685	0
1718054880	29.685	-0.62	-2.03	29.685	29.685	29.685	460
1717795800	30.3	0	0.00	30.3	30.3	30.3	233
1717709400	30.3	0	0.00	30.3	30.3	30.3	28
1717622460	30.3	2.32	8.29	30.3	30.3	30.3	107
1717536540	27.98	0	0.00	27.98	27.98	27.98	0
1717450140	27.98	0	0.00	27.98	27.98	27.98	0
1717190940	27.98	0	0.00	27.98	27.98	27.98	0
1717104540	27.98	-2.17	-7.20	27.98	27.98	27.98	220
1717018140	30.15	0	0.00	30.15	30.15	30.15	0
1716931740	30.15	0.02	0.07	30.15	30.15	30.15	160
1716586140	30.13	0	0.00	30.13	30.13	30.13	0
1716499740	30.13	-1.98	-6.17	30.13	30.13	30.13	137
1716412980	32.11	0	0.00	32.11	32.11	32.11	0
1716326580	32.11	0	0.00	32.11	32.11	32.11	0
1716240180	32.11	1.81	5.97	31.514	32.11	31.514	885
1715981340	30.3	-2.09	-6.46	30.3	30.3	30.3	213
1715894940	32.392	-0.8	-2.40	32.392	32.392	32.392	794
1715808000	33.189999	-0.54	-1.60	33.189999	33.189999	33.189999	480
1715722140	33.73	-5.13	-13.20	33.73	33.73	33.73	337
1715635200	38.86	-0.59	-1.50	39.16	39.16	38.86	395
1715376540	39.45	0	0.00	39.45	39.45	39.45	0
1715290140	39.45	0	0.00	39.45	39.45	39.45	0
1715203740	39.45	0	0.00	39.45	39.45	39.45	0
1715117340	39.45	-0.66	-1.65	39.45	39.45	39.45	121
1715030940	40.11	0	0.00	40.11	40.11	40.11	0
1714771740	40.11	4.57	12.86	40.11	40.11	40.11	1191
1714685400	35.54	0	0.00	35.54	35.54	35.54	0
1714599000	35.54	0	0.00	35.54	35.54	35.54	0
1714512600	35.54	-0.35	-0.98	35.54	35.54	35.54	107
1714425720	35.89	0.14	0.39	35.89	35.89	35.89	385
1714166700	35.75	0	0.00	35.75	35.75	35.75	0
1714080300	35.75	0	0.00	35.75	35.75	35.75	203
1713994140	35.75	0	0.00	35.75	35.75	35.75	0
1713907740	35.75	0	0.00	35.75	35.75	35.75	0
1713821340	35.75	-0.25	-0.69	35.75	35.75	35.75	148
1713562140	36	0	0.00	36	36	36	0
1713475740	36	0	0.00	36	36	36	0
1713389340	36	0	0.00	36	36	36	0
1713302940	36	0	0.00	36	36	36	700
1713216000	36	0	0.00	36	36	36	0
1712956800	36	0	0.00	36	36	36	0
1712870400	36	0	0.00	36	36	36	0
1712784000	36	-0.63	-1.72	36	36	36	410
1712698140	36.63	0.18	0.49	36.63	36.63	36.63	125
1712611200	36.45	0	0.00	36.45	36.45	36.45	0
1712352000	36.45	-0.55	-1.49	36.45	36.45	36.45	195
1712265780	37	0	0.00	37	37	37	0
1712179380	37	0	0.00	37	37	37	0
1712092980	37	-1.8	-4.64	37	37	37	206
1711978200	38.8	0	0.00	38.8	38.8	38.8	0

Square Enix (PK)

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