ADW.A.TO Historical Intraday Prices
One-Minute OHLCV Data From August 5, 2022.
|CAD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659706200 | $6.27 | $6.27 | $6.27 | $6.27 | 800 | $6.27 |
| 1659707100 | $6.15 | $6.15 | $6.15 | $6.15 | 500 | $6.22549 |
| 1659707340 | $6.19 | $6.19 | $6.19 | $6.19 | 100 | $6.220803 |
| 1659707400 | $6.18 | $6.18 | $6.17 | $6.17 | 500 | $6.209282 |
| 1659708960 | $6.19 | $6.19 | $6.19 | $6.19 | 200 | $6.207619 |
| 1659709740 | $6.20 | $6.20 | $6.20 | $6.20 | 100 | $6.208273 |
| 1659710700 | $6.21 | $6.21 | $6.21 | $6.21 | 600 | $6.208595 |
| 1659711540 | $6.23 | $6.25 | $6.23 | $6.25 | 1,700 | $6.222094 |
| 1659712680 | $6.22 | $6.22 | $6.22 | $6.22 | 900 | $6.22177 |
| 1659714300 | $6.22 | $6.22 | $6.22 | $6.22 | 100 | $6.22174 |
| 1659714660 | $6.22 | $6.22 | $6.21 | $6.21 | 400 | $6.221155 |
| 1659715260 | $6.21 | $6.21 | $6.21 | $6.21 | 200 | $6.220813 |
| 1659715560 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.22065 |
| 1659715680 | $6.21 | $6.21 | $6.21 | $6.21 | 200 | $6.220337 |
| 1659715860 | $6.20 | $6.20 | $6.20 | $6.20 | 500 | $6.218948 |
| 1659717480 | $6.18 | $6.18 | $6.18 | $6.18 | 100 | $6.218092 |
| 1659717540 | $6.15 | $6.15 | $6.15 | $6.15 | 100 | $6.215641 |
| 1659717960 | $6.19 | $6.19 | $6.19 | $6.19 | 700 | $6.213554 |
| 1659718560 | $6.23 | $6.23 | $6.23 | $6.23 | 500 | $6.214458 |
| 1659718800 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.214409 |
| 1659719340 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.214362 |
| 1659720240 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.214315 |
| 1659720480 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.21427 |
| 1659720780 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.214225 |
| 1659721080 | $6.21 | $6.21 | $6.21 | $6.21 | 100 | $6.214295 |
| 1659721320 | $6.21 | $6.21 | $6.20 | $6.20 | 200 | $6.214109 |
| 1659721620 | $6.20 | $6.20 | $6.20 | $6.20 | 100 | $6.213969 |
| 1659721920 | $6.20 | $6.20 | $6.20 | $6.20 | 300 | $6.213517 |
| 1659724380 | $6.19 | $6.19 | $6.19 | $6.19 | 100 | $6.213295 |
| 1659724680 | $6.19 | $6.19 | $6.19 | $6.19 | 1,200 | $6.210684 |
| 1659727860 | $6.18 | $6.18 | $6.15 | $6.15 | 3,800 | $6.19789 |
| 1659728460 | $6.19 | $6.19 | $6.19 | $6.19 | 100 | $6.197841 |
| 1659729540 | $6.20 | $6.20 | $6.20 | $6.20 | 1,500 | $6.198037 |
| 1659729600 | $6.20 | $6.20 | $6.20 | $6.20 | 100 | $6.198048 |