Solution Financial Inc Historical Data - SFI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Solution Financial Inc (SFI)
Solution Financial Inc (SFI) Historical

Solution Financial Inc (SFI)

0.275

0.005

(1.85%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.85185185185	0.27	0.28	0.265	10700	0.27196262	CS
4	-0.025	-8.33333333333	0.3	0.3	0.26	9974	0.27287644	CS
12	-0.03	-9.83606557377	0.305	0.305	0.26	9988	0.2886937	CS
26	0.025	10	0.25	0.315	0.2	10066	0.27517265	CS
52	-0.065	-19.1176470588	0.34	0.35	0.145	13903	0.28230519	CS
156	-0.155	-36.0465116279	0.43	0.55	0.145	16930	0.32061572	CS
260	-0.155	-36.0465116279	0.43	0.55	0.145	16930	0.32061572	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.275	0.005	1.85	0.275	0.28	0.275	17000
1714081200	0.27	-0.01	-3.57	0.275	0.275	0.27	14000
1713994800	0.28	0	0.00	0.28	0.28	0.28	5000
1713908400	0.28	0.01	3.70	0.27	0.28	0.27	11500
1713822000	0.27	0.005	1.89	0.265	0.27	0.265	11000
1713562800	0.265	-0.005	-1.85	0.27	0.27	0.265	12000
1713476400	0.27	0	0.00	0.27	0.27	0.27	11000
1713390000	0.27	0.01	3.85	0.265	0.27	0.265	10000
1713303600	0.26	0	0.00	0.26	0.26	0.26	10000
1713217200	0.26	0	0.00	0.26	0.26	0.26	5000
1712958000	0.26	-0.01	-3.70	0.27	0.27	0.26	20500
1712871600	0.27	-0.01	-3.57	0.28	0.28	0.27	10000
1712785200	0.28	0	0.00	0.28	0.28	0.28	12500
1712698800	0.28	0	0.00	0.28	0.28	0.28	10000
1712612400	0.28	0	0.00	0.28	0.28	0.28	5000
1712353200	0.28	0	0.00	0.28	0.28	0.28	4012
1712266800	0.28	0	0.00	0.28	0.28	0.28	13500
1712180400	0.28	0	0.00	0.28	0.28	0.28	8000
1712094000	0.28	-0.02	-6.67	0.29	0.29	0.28	11500
1712007600	0.3	0	0.00	0.3	0.3	0.3	5000
1711662000	0.3	0	0.00	0.3	0.3	0.3	7500
1711575600	0.3	0	0.00	0.295	0.3	0.295	9500
1711489200	0.3	0	0.00	0.3	0.3	0.3	6000
1711402800	0.3	0.01	3.45	0.3	0.3	0.3	6500
1711143600	0.29	-0.01	-3.33	0.295	0.3	0.29	12000
1711057200	0.3	0	0.00	0.3	0.3	0.3	10000
1710970800	0.3	0	0.00	0.3	0.3	0.3	10000
1710884400	0.3	0	0.00	0.3	0.3	0.3	10000
1710798000	0.3	0	0.00	0.3	0.3	0.3	12500
1710538800	0.3	0	0.00	0.3	0.3	0.3	10000
1710452400	0.3	0	0.00	0.3	0.3	0.3	10000
1710366000	0.3	0.01	3.45	0.295	0.3	0.295	10000
1710279600	0.29	-0.01	-3.33	0.3	0.3	0.28	13000
1710193200	0.3	0	0.00	0.3	0.3	0.3	10000
1709937600	0.3	0	0.00	0.295	0.3	0.295	10500
1709851200	0.3	0	0.00	0.3	0.3	0.3	11500
1709764800	0.3	0	0.00	0.3	0.3	0.3	10000
1709678400	0.3	0.005	1.69	0.3	0.3	0.3	10500
1709592000	0.295	0.005	1.72	0.295	0.295	0.295	11000
1709332800	0.29	-0.01	-3.33	0.3	0.3	0.26	15001
1709246400	0.3	0	0.00	0.3	0.3	0.3	10000
1709160000	0.3	0	0.00	0.3	0.3	0.3	10000
1709073600	0.3	0	0.00	0.3	0.3	0.3	10000
1708987200	0.3	0	0.00	0.3	0.3	0.3	10000
1708728000	0.3	0.005	1.69	0.3	0.3	0.3	10000
1708641600	0.295	0	0.00	0.29	0.295	0.29	11500
1708555200	0.295	0	0.00	0.295	0.295	0.29	11500
1708468800	0.295	0	0.00	0.295	0.295	0.295	0
1708123200	0.295	0	0.00	0.295	0.295	0.295	0
1708036800	0.295	0	0.00	0.295	0.295	0.295	10000
1707950400	0.295	0	0.00	0.295	0.295	0.295	10000
1707864000	0.295	0.005	1.72	0.295	0.295	0.295	10000
1707777600	0.29	0	0.00	0.29	0.29	0.29	10000
1707518400	0.29	0	0.00	0.29	0.29	0.29	4500
1707432000	0.29	0	0.00	0.2849999	0.295	0.2849999	10339
1707345600	0.29	0	0.00	0.29	0.29	0.29	0
1707259200	0.29	-0.01	-3.33	0.3	0.3	0.29	15500
1707172800	0.3	-0.005	-1.64	0.3	0.3	0.3	500
1706913600	0.305	0	0.00	0.305	0.305	0.305	10500
1706827200	0.305	0.005	1.67	0.3	0.305	0.3	12000
1706740800	0.3	0	0.00	0.3	0.3	0.3	10000
1706654400	0.3	0	0.00	0.3	0.3	0.3	10000
1706568000	0.3	0.005	1.69	0.295	0.3	0.295	10000

Solution Financial

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