Funds Historical Data - GSDM3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Funds (GSDM3)
Funds (GSDM3) Historical

Funds (GSDM3)

40.68

0.04

(0.10%)

Closed June 22 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	0.842835894893	40.34	40.68	40.34	2035	40.4674796	DE
4	0.86	2.1597187343	39.82	40.68	39.48	3096	39.93803621	DE
12	0.68	1.7	40	40.68	38.73	3206	39.64841432	DE
26	2.71	7.13721358968	37.97	40.68	37.69	3843	39.11600788	DE
52	3.73	10.0947225981	36.95	40.68	34.58	4930	37.20096341	DE
156	4.83	13.4728033473	35.85	40.68	34.58	4570	36.99973578	DE
260	4.83	13.4728033473	35.85	40.68	34.58	4570	36.99973578	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	40.68	0.04	0.10	40.68	40.68	40.68	3956
1718901000	40.64	-0.02	-0.05	40.64	40.64	40.64	298
1718814600	40.66	0.13	0.32	40.66	40.66	40.66	1436
1718728200	40.53	-0.03	-0.07	40.53	40.53	40.53	2107
1718641800	40.56	0.22	0.55	40.56	40.56	40.56	1580
1718382600	40.34	0.02	0.05	40.34	40.34	40.34	4752
1718296200	40.32	0.26	0.65	40.32	40.32	40.32	1996
1718209800	40.06	0.05	0.12	40.06	40.06	40.06	3240
1718123400	40.01	-0.04	-0.10	40.01	40.01	40.01	7058
1718037000	40.05	0	0.00	40.05	40.05	40.05	0
1717777800	40.05	-0.04	-0.10	40.05	40.05	40.05	2891
1717691400	40.09	0.29	0.73	40.09	40.09	40.09	3428
1717605000	39.8	0.26	0.66	39.8	39.8	39.8	879
1717518600	39.54	-0.06	-0.15	39.54	39.54	39.54	9469
1717432200	39.6	0.12	0.30	39.6	39.6	39.6	3137
1717173000	39.48	-0.08	-0.20	39.48	39.48	39.48	2233
1717086600	39.56	-0.27	-0.68	39.56	39.56	39.56	3134
1717000200	39.83	-0.16	-0.40	39.83	39.83	39.83	1407
1716913800	39.99	0.11	0.28	39.99	39.99	39.99	1850
1716827400	39.88	0.06	0.15	39.88	39.88	39.88	4225
1716568200	39.82	-0.18	-0.45	39.82	39.82	39.82	3700
1716481800	40	-0.07	-0.17	40	40	40	284
1716395400	40.07	0.03	0.07	40.07	40.07	40.07	3317
1716309000	40.04	0.03	0.07	40.04	40.04	40.04	991
1716222600	40.01	-0.09	-0.22	40.01	40.01	40.01	1300
1715963400	40.1	-0.02	-0.05	40.1	40.1	40.1	4124
1715877000	40.12	0.34	0.85	40.12	40.12	40.12	2950
1715790600	39.78	0	0.00	39.78	39.78	39.78	1090
1715704200	39.78	-0.02	-0.05	39.78	39.78	39.78	2419
1715617800	39.8	0.04	0.10	39.8	39.8	39.8	5672
1715358600	39.76	0.01	0.03	39.76	39.76	39.76	4511
1715272200	39.75	-0.05	-0.13	39.75	39.75	39.75	2495
1715185800	39.8	0.17	0.43	39.8	39.8	39.8	2986
1715099400	39.63	0.17	0.43	39.63	39.63	39.63	3981
1715013000	39.46	0.25	0.64	39.46	39.46	39.46	5849
1714753800	39.21	0.17	0.44	39.21	39.21	39.21	6584
1714667400	39.04	-0.31	-0.79	39.04	39.04	39.04	627
1714494600	39.35	0.08	0.20	39.35	39.35	39.35	4446
1714408200	39.27	0.45	1.16	39.27	39.27	39.27	3424
1714149000	38.82	-0.22	-0.56	38.82	38.82	38.82	922
1714062600	39.04	-0.08	-0.20	39.04	39.04	39.04	3382
1713976200	39.12	0.15	0.38	39.12	39.12	39.12	3076
1713889800	38.97	0.24	0.62	38.97	38.97	38.97	1194
1713803400	38.73	-0.18	-0.46	38.73	38.73	38.73	2366
1713544200	38.91	-0.07	-0.18	38.91	38.91	38.91	1262
1713457800	38.98	-0.03	-0.08	38.98	38.98	38.98	3084
1713371400	39.01	-0.29	-0.74	39.01	39.01	39.01	6101
1713285000	39.3	-0.32	-0.81	39.3	39.3	39.3	5608
1713198600	39.62	0.04	0.10	39.62	39.62	39.62	2730
1712939400	39.58	0.1	0.25	39.58	39.58	39.58	1102
1712853000	39.48	-0.15	-0.38	39.48	39.48	39.48	4993
1712766600	39.63	0.13	0.33	39.63	39.63	39.63	4331
1712680200	39.5	-0.04	-0.10	39.5	39.5	39.5	1922
1712593800	39.54	0.08	0.20	39.54	39.54	39.54	2292
1712334600	39.46	-0.15	-0.38	39.46	39.46	39.46	2086
1712248200	39.61	-0.03	-0.08	39.61	39.61	39.61	7007
1712161800	39.64	-0.36	-0.90	39.64	39.64	39.64	8793
1712075400	40	0.07	0.18	40	40	40	1436
1711647000	39.93	0.17	0.43	39.93	39.93	39.93	4348
1711560600	39.76	0.07	0.18	39.76	39.76	39.76	3478
1711474200	39.69	-0.19	-0.48	39.69	39.69	39.69	18925
1711387800	39.88	0.12	0.30	39.88	39.88	39.88	3328

Wt Eur Eq Usd H

PETRF262 Ex:21,25

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