GN S.A. Historical Data - NINJ3F | 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
Miscellaneous
BOV
GN S.A. (NINJ3F)
GN S.A. (NINJ3F) Historical

GN S.A. (NINJ3F)

4.55

-0.18

( -3.81% )

Updated: 08:34:43

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
1732310940	4.7	0.09	1.95	4.6	4.7	4.6	231
1732224600	4.61	0.15	3.36	4.65	4.65	4.39	28
1732051800	4.46	-0.02	-0.45	4.44	4.46	4.44	11
1731965340	4.48	-0.12	-2.61	4.65	4.65	4.36	300
1731619800	4.6	0.07	1.55	4.54	4.6	4.54	71
1731533400	4.53	0.03	0.67	4.65	4.65	4.53	27
1731446940	4.5	0	0.00	4.42	4.5	4.42	58
1731360540	4.5	-0.04	-0.88	4.5199999	4.5199999	4.38	239
1731101400	4.54	0.16	3.65	4.33	4.54	4.33	135
1731014940	4.38	-0.01	-0.23	4.47	4.47	4.36	43
1730928600	4.39	-0.07	-1.57	4.48	4.48	4.39	64
1730842200	4.46	0.06	1.36	4.39	4.47	4.37	275
1730755800	4.4	-0.02	-0.45	4.4	4.49	4.38	176
1730496600	4.42	-0.11	-2.43	4.49	4.5	4.42	34
1730410200	4.53	0.07	1.57	4.4	4.59	4.4	68
1730323800	4.46	-0.02	-0.45	4.46	4.46	4.46	1
1730237400	4.48	0	0.00	4.48	4.48	4.48	0
1730151000	4.48	0.13	2.99	4.36	4.58	4.36	160
1729891800	4.35	-0.17	-3.76	4.48	4.49	4.35	260
1729805400	4.5199999	0.02	0.44	4.5	4.5599999	4.5	182
1729719000	4.5	0.01	0.22	4.54	4.54	4.48	57
1729632600	4.49	-0.05	-1.10	4.49	4.49	4.49	23
1729546140	4.54	-0.11	-2.37	4.54	4.54	4.54	5
1729287000	4.65	0.1	2.20	4.6	4.65	4.53	155
1729200540	4.55	0.1	2.25	4.61	4.61	4.55	66
1729114140	4.45	-0.19	-4.09	4.61	4.61	4.45	103
1729027740	4.64	0	0.00	4.64	4.64	4.64	0
1728941340	4.64	0.01	0.22	4.6	4.64	4.5599999	91
1728682200	4.63	-0.04	-0.86	4.63	4.63	4.63	2
1728595740	4.67	-0.08	-1.68	4.57	4.68	4.5599999	283
1728509400	4.75	0.09	1.93	4.72	4.75	4.67	183
1728422940	4.66	-0.18	-3.72	4.7	4.7	4.5599999	80
1728336600	4.84	0.25	5.45	4.5599999	4.84	4.55	367
1728077400	4.59	0	0.00	4.59	4.59	4.59	0
1727991000	4.59	-0.08	-1.71	4.67	4.67	4.59	1
1727904540	4.67	0	0.00	4.67	4.67	4.67	10
1727818200	4.67	-0.01	-0.21	4.5599999	4.67	4.5599999	172
1727731800	4.68	0.04	0.86	4.75	4.76	4.5599999	86
1727472600	4.64	0.07	1.53	4.61	4.68	4.57	210
1727386140	4.57	-0.12	-2.56	4.57	4.57	4.57	46
1727299800	4.69	0	0.00	4.69	4.69	4.69	0
1727213400	4.69	0.03	0.64	4.69	4.69	4.69	10
1727127000	4.66	0	0.00	4.66	4.66	4.66	0
1726867800	4.66	0.03	0.65	4.58	4.66	4.58	36
1726781400	4.63	0	0.00	4.63	4.63	4.63	0
1726695000	4.63	-0.02	-0.43	4.68	4.68	4.63	23
1726608600	4.65	-0.03	-0.64	4.73	4.78	4.65	111
1726522200	4.68	-0.06	-1.27	4.78	4.78	4.68	41
1726263000	4.74	0.08	1.72	4.7	4.74	4.7	15
1726176540	4.66	-0.04	-0.85	4.57	4.66	4.57	70
1726090140	4.7	0.04	0.86	4.7	4.7	4.7	7
1726003740	4.66	0.03	0.65	4.57	4.66	4.57	58
1725917400	4.63	0.07	1.54	4.6	4.68	4.57	308
1725658200	4.5599999	-0.04	-0.87	4.59	4.7	4.5599999	223
1725571800	4.6	0.02	0.44	4.5599999	4.65	4.5599999	287
1725485400	4.58	-0.08	-1.72	4.71	4.71	4.5599999	24
1725399000	4.66	0.02	0.43	4.54	4.69	4.54	234
1725312600	4.64	0.01	0.22	4.54	4.64	4.54	50
1725053400	4.63	0.1	2.21	4.65	4.65	4.55	23
1724967000	4.53	-0.1	-2.16	4.7	4.7	4.53	4
1724880600	4.63	-0.04	-0.86	4.72	4.72	4.54	130
1724794140	4.67	0.09	1.97	4.54	4.72	4.54	78
1724707740	4.58	-0.1	-2.14	4.69	4.83	4.58	98

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