Alphaville S.A. Historical Data - AVLL3F | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Miscellaneous
BOV
Alphaville S.A. (AVLL3F)
Alphaville S.A. (AVLL3F) Historical

Alphaville S.A. (AVLL3F)

2.07

0.03

(1.47%)

Closed April 29 3:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745875800	2.07	-0.01	-0.48	2.08	2.08	2.06	157
1745616600	2.08	0.05	2.46	2.0099999	2.08	2.0099999	103
1745530200	2.0299999	-0.17	-7.73	2.23	2.25	2.0299999	482
1745443740	2.2	0.25	12.82	2.16	2.2	1.94	457
1745357400	1.95	-0.15	-7.14	2.12	2.17	1.93	367
1744925400	2.1	-0.16	-7.08	2.19	2.19	2.1	102
1744839000	2.2599999	0.24	11.88	2.2599999	2.2599999	2.24	16
1744752600	2.02	0.02	1.00	2.1	2.1	2.02	13
1744666200	2	0.06	3.09	1.94	2	1.94	50
1744407000	1.94	-0.07	-3.48	2.0099999	2.0099999	1.94	84
1744320600	2.0099999	0.01	0.50	1.96	2.0099999	1.96	21
1744234200	2	0.01	0.50	1.96	2	1.96	23
1744147800	1.99	0	0.00	1.99	1.99	1.99	0
1744061400	1.99	-0.04	-1.97	2.11	2.11	1.99	258
1743802200	2.0299999	0	0.00	2.0299999	2.11	2.0299999	17
1743715800	2.0299999	0.01	0.50	2.12	2.12	2.0299999	14
1743629400	2.02	-0.11	-5.16	2.13	2.13	2.02	18
1743542940	2.13	-0.05	-2.29	2.13	2.13	2.13	4
1743456600	2.18	0.08	3.81	2.1	2.18	2.08	78
1743197400	2.1	-0.12	-5.41	2.1	2.15	2.1	77
1743111000	2.22	0	0.00	2.05	2.22	2.05	96
1743024600	2.22	-0.03	-1.33	2.19	2.25	2.06	490
1742938200	2.25	0.24	11.94	2.04	2.25	2.0299999	70
1742851740	2.0099999	-0.11	-5.19	2.22	2.29	2.0099999	395
1742592600	2.12	0.03	1.44	2.18	2.18	2.09	67
1742506200	2.09	-0.06	-2.79	2.14	2.14	2.07	65
1742419800	2.15	0.05	2.38	2.1	2.15	2.07	105
1742333400	2.1	0.06	2.94	2.1	2.1	2.1	11
1742247000	2.04	-0.1	-4.67	2.05	2.05	2.04	109
1741987800	2.14	0.05	2.39	2.12	2.14	2.12	30
1741901400	2.09	-0.01	-0.48	2.21	2.21	2.09	12
1741814940	2.1	-0.13	-5.83	2.2	2.23	2.1	148
1741728600	2.23	0.13	6.19	2.04	2.23	2.04	2
1741642140	2.1	-0.01	-0.47	2.11	2.27	2.04	218
1741382940	2.11	-0.17	-7.46	2.2799999	2.2799999	2.11	71
1741296540	2.2799999	0	0.00	2.2799999	2.2799999	2.2599999	39
1741210140	2.2799999	0.12	5.56	2.04	2.2799999	2.0099999	34
1740778200	2.16	0.01	0.47	2.14	2.2799999	2.06	198
1740691740	2.15	0	0.00	2.18	2.18	2.1	98
1740605400	2.15	0.01	0.47	2.1	2.24	2.1	259
1740519000	2.14	-0.05	-2.28	2.2	2.2	2.14	6
1740432540	2.19	-0.1	-4.37	2.46	2.46	2.14	106
1740173400	2.29	-0.19	-7.66	2.5099999	2.5099999	2.2599999	86
1740087000	2.48	0.22	9.73	2.32	2.48	2.2599999	88
1740000540	2.2599999	-0.05	-2.16	2.43	2.49	2.2599999	349
1739914140	2.31	0.01	0.43	2.2799999	2.31	2.2799999	83
1739827800	2.3	0.04	1.77	2.2599999	2.3	2.2599999	84
1739568600	2.2599999	0.08	3.67	2.2599999	2.2599999	2.2599999	6
1739482140	2.18	-0.05	-2.24	2.23	2.23	2.16	13
1739395740	2.23	-0.02	-0.89	2.23	2.23	2.23	1
1739309400	2.25	-0.03	-1.32	2.2799999	2.45	2.24	52
1739222940	2.2799999	-0.02	-0.87	2.32	2.32	2.2799999	31
1738963800	2.3	-0.06	-2.54	2.39	2.56	2.3	52
1738877340	2.36	-0.05	-2.07	2.44	2.57	2.36	53
1738790940	2.41	0.16	7.11	2.2799999	2.41	2.2599999	71
1738704600	2.25	-0.22	-8.91	2.43	2.43	2.25	28
1738618200	2.47	0.23	10.27	2.47	2.47	2.45	38
1738358940	2.24	-0.2	-8.20	2.43	2.44	2.24	116
1738272540	2.44	0.19	8.44	2.22	2.44	2.22	94
1738186200	2.25	-0.25	-10.00	2.37	2.45	2.25	142

Invesco Euro Cash3Months...

I Grandi Viaggi

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