Aegis Brands Inc Historical Data - AEG | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Aegis Brands Inc (AEG)
Aegis Brands Inc (AEG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-7.5	0.4	0.4	0.37	24800	0.38298366	CS
4	0.02	5.71428571429	0.35	0.4	0.35	24051	0.38032436	CS
12	0.12	48	0.25	0.4	0.23	34221	0.30517765	CS
26	0.005	1.3698630137	0.365	0.4	0.22	29759	0.28232803	CS
52	-0.11	-22.9166666667	0.48	0.5	0.21	22896	0.28897712	CS
156	-0.91	-71.09375	1.28	1.45	0.21	11865	0.43858994	CS
260	-0.5	-57.4712643678	0.87	1.45	0.21	12281	0.58152435	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715377200	0.37	0	0.00	0.37	0.37	0.37	0
1715290800	0.37	0	0.00	0.37	0.37	0.37	45002
1715204400	0.37	-0.03	-7.50	0.37	0.37	0.37	6000
1715118000	0.4	0.02	5.26	0.4	0.4	0.4	2500
1715031600	0.38	-0.02	-5.00	0.4	0.4	0.38	29000
1714772400	0.4	0.01	2.56	0.4	0.4	0.4	41500
1714686000	0.39	0	0.00	0.39	0.39	0.39	0
1714599600	0.39	0	0.00	0.39	0.39	0.39	10
1714513200	0.39	0.01	2.63	0.38	0.4	0.38	34000
1714426800	0.38	0	0.00	0.385	0.385	0.38	10115
1714167600	0.38	-0.01	-2.56	0.39	0.4	0.38	71409
1714081200	0.39	-0.01	-2.50	0.39	0.39	0.39	1075
1713994800	0.4	0	0.00	0.4	0.4	0.4	17500
1713908400	0.4	0	0.00	0.4	0.4	0.4	0
1713822000	0.4	0	0.00	0.4	0.4	0.4	502
1713562800	0.4	0	0.00	0.4	0.4	0.4	3000
1713476400	0.4	0.02	5.26	0.37	0.4	0.37	8000
1713390000	0.38	0	0.00	0.38	0.38	0.38	0
1713303600	0.38	0	0.00	0.38	0.38	0.38	9070
1713217200	0.38	0.01	2.70	0.37	0.38	0.37	13353
1712958000	0.37	0.01	2.78	0.35	0.37	0.35	116825
1712871600	0.36	0.04	12.50	0.34	0.36	0.34	105500
1712785200	0.32	-0.02	-5.88	0.32	0.32	0.32	2500
1712698800	0.34	0	0.00	0.34	0.34	0.34	38
1712612400	0.34	-0.02	-5.56	0.36	0.36	0.34	19000
1712353200	0.36	0	0.00	0.36	0.36	0.36	5000
1712266800	0.36	0.05	16.13	0.32	0.36	0.32	48560
1712180400	0.31	0	0.00	0.31	0.31	0.31	0
1712094000	0.31	0	0.00	0.31	0.31	0.31	3000
1712007600	0.31	0.005	1.64	0.31	0.31	0.31	1320
1711662000	0.305	-0.005	-1.61	0.305	0.305	0.305	1500
1711575600	0.31	0	0.00	0.31	0.31	0.31	0
1711489200	0.31	0	0.00	0.31	0.31	0.31	0
1711402800	0.31	-0.005	-1.59	0.315	0.315	0.31	21000
1711143600	0.315	-0.005	-1.56	0.32	0.32	0.315	2500
1711057200	0.32	-0.04	-11.11	0.34	0.34	0.32	3500
1710970800	0.36	0	0.00	0.36	0.36	0.36	2
1710884400	0.36	0.04	12.50	0.32	0.36	0.32	74500
1710798000	0.32	-0.04	-11.11	0.36	0.36	0.31	71020
1710538800	0.36	0.07	24.14	0.32	0.365	0.3	66864
1710452400	0.29	-0.05	-14.71	0.31	0.31	0.29	1000
1710366000	0.34	0.06	21.43	0.31	0.34	0.31	1000
1710279600	0.28	-0.04	-12.50	0.28	0.335	0.28	8025
1710193200	0.32	0	0.00	0.32	0.35	0.28	38000
1709937600	0.32	0.07	28.00	0.27	0.32	0.27	75535
1709851200	0.25	-0.05	-16.67	0.27	0.27	0.25	45000
1709764800	0.3	0	0.00	0.27	0.3	0.27	1500
1709678400	0.3	0	0.00	0.3	0.3	0.3	50
1709592000	0.3	0	0.00	0.265	0.3	0.265	3300
1709332800	0.3	0.06	25.00	0.255	0.3	0.25	43510
1709246400	0.24	0.01	4.35	0.24	0.24	0.24	500
1709160000	0.23	-0.01	-4.17	0.24	0.24	0.23	566911
1709073600	0.24	0	0.00	0.24	0.24	0.24	0
1708987200	0.24	0	0.00	0.24	0.24	0.24	3500
1708728000	0.24	0	0.00	0.25	0.25	0.24	7070
1708641600	0.24	-0.01	-4.00	0.24	0.24	0.24	7500
1708555200	0.25	0	0.00	0.25	0.25	0.235	74000
1708468800	0.25	0	0.00	0.25	0.25	0.25	2
1708123200	0.25	0	0.00	0.25	0.25	0.25	0
1708036800	0.25	0	0.00	0.25	0.25	0.25	70000
1707950400	0.25	0.01	4.17	0.25	0.25	0.25	6526
1707864000	0.24	-0.01	-4.00	0.25	0.25	0.24	23038
1707777600	0.25	-0.01	-3.85	0.27	0.27	0.25	36500

KAT Exploration (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions