0466T Historical Data - 0466T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
0466T (0466T)
0466T (0466T) Historical

0466T (0466T)

2.50

-0.01

( -0.40% )

Updated: 09:52:53

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719419400	2.5099999	0.01	0.40	2.5099999	2.52	2.41	0
1719333000	2.5	0	0.00	2.47	2.55	2.44	0
1719246600	2.5	0.01	0.40	2.43	2.5299999	2.42	0
1718987400	2.49	-0.24	-8.79	2.67	2.71	2.48	0
1718901000	2.73	0.09	3.41	2.66	2.75	2.65	0
1718814600	2.64	-0.01	-0.38	2.68	2.69	2.61	0
1718728200	2.65	0.15	6.00	2.59	2.65	2.5099999	0
1718641800	2.5	0.11	4.60	2.45	2.52	2.42	0
1718382600	2.39	-0.34	-12.45	2.64	2.64	2.34	0
1718296200	2.73	-0.27	-9.00	2.93	2.93	2.7	0
1718209800	3	0.19	6.76	2.83	3.0099999	2.77	0
1718123400	2.81	-0.05	-1.75	2.91	2.94	2.79	0
1718037000	2.86	-0.12	-4.03	2.79	2.86	2.79	0
1717777800	2.98	-0.09	-2.93	3.05	3.05	2.91	0
1717691400	3.07	-0.03	-0.97	3.13	3.13	3.06	0
1717605000	3.1	0.05	1.64	3.04	3.1	2.98	0
1717518600	3.05	-0.02	-0.65	3.06	3.08	2.9	0
1717432200	3.07	0.03	0.99	3.18	3.19	3.05	0
1717173000	3.04	-0.06	-1.94	3.14	3.14	3.0099999	0
1717086600	3.1	0.03	0.98	3.07	3.11	3.0299999	0
1717000200	3.07	-0.08	-2.54	3.14	3.16	3.06	0
1716913800	3.15	-0.04	-1.25	3.23	3.2599999	3.13	0
1716827400	3.19	0.03	0.95	3.17	3.2	3.17	0
1716568200	3.16	0.02	0.64	3.16	3.18	3.11	0
1716481800	3.14	0.13	4.32	3.02	3.15	3.02	0
1716395400	3.0099999	-0.07	-2.27	3.06	3.06	3	0
1716309000	3.08	-0.1	-3.14	3.18	3.18	3.04	0
1716222600	3.18	0.03	0.95	3.14	3.2	3.14	0
1715963400	3.15	0	0.00	3.13	3.17	3.04	0
1715877000	3.15	-0.11	-3.37	3.24	3.25	3.15	0
1715790600	3.2599999	0.13	4.15	3.19	3.2599999	3.13	0
1715704200	3.13	0.04	1.29	3.11	3.15	3.06	0
1715617800	3.09	0	0.00	3.14	3.14	3.07	0
1715358600	3.09	0.05	1.64	3.08	3.13	3.06	0
1715272200	3.04	0.06	2.01	2.95	3.06	2.94	0
1715185800	2.98	0.12	4.20	2.88	3.06	2.88	0
1715099400	2.86	0.05	1.78	2.83	2.91	2.82	0
1715013000	2.81	0.02	0.72	2.81	2.87	2.8	0
1714753800	2.79	0.19	7.31	2.65	2.83	2.62	0
1714667400	2.6	0.1	4.00	2.61	2.63	2.52	0
1714494600	2.5	0.01	0.40	2.5299999	2.58	2.49	0
1714408200	2.49	-0.06	-2.35	2.54	2.54	2.48	0
1714149000	2.55	0.47	22.60	2.32	2.55	2.32	0
1714062600	2.08	0.01	0.48	2.1	2.1	1.99	0
1713976200	2.07	0	0.00	2.11	2.15	2.07	0
1713889800	2.07	-0.01	-0.48	2.07	2.07	2.02	0
1713803400	2.08	0.02	0.97	2.1	2.11	2.04	0
1713544200	2.06	-0.09	-4.19	2.0099999	2.09	1.98	0
1713457800	2.15	0	0.00	2.13	2.17	2.1	0
1713371400	2.15	0.06	2.87	2.13	2.23	2.11	0
1713285000	2.09	-0.16	-7.11	2.1	2.15	2.08	0
1713198600	2.25	0.02	0.90	2.2599999	2.34	2.22	0
1712939400	2.23	-0.01	-0.45	2.33	2.34	2.18	0
1712853000	2.24	-0.07	-3.03	2.29	2.33	2.19	0
1712766600	2.31	-0.09	-3.75	2.41	2.44	2.2	0
1712680200	2.4	-0.05	-2.04	2.41	2.46	2.35	0
1712593800	2.45	0.07	2.94	2.42	2.5299999	2.41	0
1712334600	2.38	-0.1	-4.03	2.35	2.38	2.29	0
1712248200	2.48	0.12	5.08	2.38	2.5099999	2.38	0
1712161800	2.36	0.18	8.26	2.2	2.36	2.2	0
1712075400	2.18	-0.07	-3.11	2.21	2.3	2.18	0
1711647000	2.25	0	0.00	2.29	2.29	2.21	0
1711560600	2.25	0.05	2.27	2.23	2.3	2.2	0

PowerShares NASDAQ Inter...

SynStream Energy

BPCE 1.985% Coupon due 0...

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