Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.490 2.500 2.480 2.500 18,630 +0.02(+0.81%)
Mar 29, 2007 2.490 2.490 2.450 2.480 139,060 +0.01(+0.40%)
Mar 28, 2007 2.330 2.500 2.330 2.470 65,900 +0.07(+2.92%)
Mar 27, 2007 2.400 2.450 2.400 2.400 19,100 +0.00(+0.00%)
Mar 26, 2007 2.350 2.400 2.350 2.400 30,277 +0.00(+0.00%)
Mar 23, 2007 2.500 2.500 2.350 2.400 125,512 -0.10(-4.00%)
Mar 22, 2007 2.550 2.550 2.500 2.500 23,300 -0.05(-1.96%)
Mar 21, 2007 2.640 2.650 2.550 2.550 27,566 +0.00(+0.00%)
Mar 20, 2007 2.650 2.650 2.550 2.550 14,711 -0.03(-1.16%)
Mar 19, 2007 2.690 2.690 2.500 2.580 192,433 -0.03(-1.15%)
Mar 16, 2007 2.500 2.650 2.500 2.610 37,685 +0.11(+4.40%)
Mar 15, 2007 2.470 2.500 2.400 2.500 44,497 +0.10(+4.17%)
Mar 14, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2007 2.400 2.450 2.380 2.400 35,300 -0.01(-0.41%)
Mar 12, 2007 2.500 2.500 2.410 2.410 15,950 +0.05(+2.12%)
Mar 09, 2007 2.370 2.540 2.360 2.360 56,633 -0.14(-5.60%)
Mar 08, 2007 2.490 2.520 2.490 2.500 226,256 +0.19(+8.23%)
Mar 07, 2007 2.390 2.420 2.310 2.310 65,600 +0.01(+0.43%)
Mar 06, 2007 2.110 2.300 2.100 2.300 22,500 +0.20(+9.52%)
Mar 05, 2007 2.150 2.200 2.100 2.100 83,622 -0.10(-4.55%)
Mar 02, 2007 2.200 2.250 2.200 2.200 14,200 +0.05(+2.33%)
Mar 01, 2007 2.250 2.250 2.150 2.150 24,500 -0.10(-4.44%)
Feb 28, 2007 2.150 2.250 2.100 2.250 34,500 +0.10(+4.65%)
Feb 27, 2007 2.350 2.350 2.150 2.150 301,266 -0.21(-8.90%)
Feb 26, 2007 2.400 2.490 2.360 2.360 22,166 +0.04(+1.72%)
Feb 23, 2007 2.300 2.360 2.300 2.320 17,700 +0.01(+0.43%)
Feb 22, 2007 2.500 2.570 2.310 2.310 83,545 -0.27(-10.47%)
Feb 21, 2007 2.490 2.630 2.400 2.580 93,826 +0.23(+9.79%)
Feb 20, 2007 2.150 2.350 2.150 2.350 93,381 +0.21(+9.81%)
Feb 16, 2007 1.980 2.140 1.980 2.140 194,799 +0.18(+9.18%)
Feb 15, 2007 1.960 1.960 1.960 1.960 16,875 -0.01(-0.51%)
Feb 14, 2007 1.970 1.970 1.970 1.970 200 -0.01(-0.51%)
Feb 13, 2007 1.960 1.980 1.960 1.980 6,966 +0.02(+1.02%)
Feb 12, 2007 1.980 1.980 1.960 1.960 2,666 -0.02(-1.01%)
Feb 09, 2007 1.960 1.980 1.960 1.980 7,100 +0.01(+0.51%)
Feb 08, 2007 1.950 1.970 1.950 1.970 8,552 +0.00(+0.00%)
Feb 07, 2007 1.980 1.990 1.970 1.970 20,100 +0.01(+0.51%)
Feb 06, 2007 1.920 1.980 1.920 1.960 34,667 +0.04(+2.08%)
Feb 05, 2007 1.920 1.920 1.920 1.920 7,666 +0.00(+0.00%)
Feb 02, 2007 1.970 1.970 1.920 1.920 40,851 +0.00(+0.00%)
Feb 01, 2007 1.970 1.970 1.920 1.920 12,200 -0.03(-1.54%)
Jan 31, 2007 1.950 1.970 1.950 1.950 23,300 +0.01(+0.52%)
Jan 30, 2007 1.950 1.970 1.940 1.940 14,672 +0.00(+0.00%)
Jan 29, 2007 1.920 1.950 1.920 1.940 34,933 +0.02(+1.04%)
Jan 26, 2007 1.930 1.930 1.920 1.920 67,366 +0.00(+0.00%)
Jan 25, 2007 1.950 1.990 1.910 1.920 73,832 -0.03(-1.54%)
Jan 24, 2007 1.900 1.970 1.840 1.950 67,266 +0.09(+4.84%)
Jan 23, 2007 1.820 1.900 1.820 1.860 63,433 +0.01(+0.54%)
Jan 22, 2007 1.810 1.850 1.800 1.850 228,466 +0.05(+2.78%)
Jan 19, 2007 1.820 1.850 1.790 1.800 51,566 -0.05(-2.70%)
Jan 18, 2007 1.820 1.890 1.780 1.850 100,421 +0.03(+1.65%)
Jan 17, 2007 1.820 1.820 1.780 1.820 30,963 +0.03(+1.68%)
Jan 16, 2007 1.820 1.820 1.770 1.790 37,099 -0.01(-0.56%)
Jan 12, 2007 1.750 1.820 1.750 1.800 28,433 +0.04(+2.27%)
Jan 11, 2007 1.670 1.760 1.650 1.760 22,177 +0.09(+5.39%)
Jan 10, 2007 1.710 1.720 1.670 1.670 17,550 -0.08(-4.57%)
Jan 09, 2007 1.750 1.750 1.750 1.750 1,550 +0.00(+0.00%)
Jan 08, 2007 1.750 1.750 1.750 1.750 6,000 -0.03(-1.69%)
Jan 05, 2007 1.790 1.790 1.780 1.780 1,200 +0.08(+4.71%)
Jan 04, 2007 1.700 1.800 1.700 1.700 35,381 -0.10(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.