M818S Historical Data - M818S | 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
M818S (M818S)
M818S (M818S) Historical

M818S (M818S)

0.725

0.05

(7.41%)

Closed June 22 10:30AM

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	0.725	0.05	7.41	0.68	0.735	0.68	0
1718901000	0.675	-0.05	-6.90	0.72	0.72	0.675	0
1718814600	0.725	0.01	1.40	0.71	0.725	0.71	0
1718728200	0.715	-0.04	-5.30	0.72	0.745	0.715	0
1718641800	0.755	-0.01	-1.31	0.75	0.785	0.725	0
1718382600	0.765	0.05	6.99	0.6899999	0.775	0.68	0
1718296200	0.715	0.07	10.85	0.66	0.715	0.65	0
1718209800	0.645	-0.05	-7.19	0.68	0.685	0.635	0
1718123400	0.6949999	0.0599999	9.45	0.64	0.715	0.63	0
1718037000	0.635	0	0.00	0.635	0.635	0.635	0
1717777800	0.635	0.02	3.25	0.62	0.665	0.61	0
1717691400	0.615	-0.03	-4.65	0.63	0.64	0.615	0
1717605000	0.645	-0.06	-8.51	0.67	0.68	0.645	0
1717518600	0.705	0.03	4.44	0.68	0.725	0.68	0
1717432200	0.675	-0.02	-2.88	0.65	0.685	0.645	0
1717173000	0.6949999	-0.01	-1.42	0.7	0.715	0.685	0
1717086600	0.705	-0.04	-5.37	0.76	0.76	0.705	0
1717000200	0.745	0.06	8.76	0.7	0.745	0.6899999	0
1716913800	0.685	0.03	4.58	0.66	0.6949999	0.645	0
1716827400	0.655	-0.02	-2.96	0.68	0.685	0.655	0
1716568200	0.675	0.01	1.50	0.7	0.715	0.675	0
1716481800	0.665	-0.01	-1.48	0.66	0.675	0.645	0
1716395400	0.675	0.02	3.05	0.65	0.685	0.65	0
1716309000	0.655	0.01	1.55	0.66	0.675	0.65	0
1716222600	0.645	-0.02	-3.01	0.66	0.66	0.645	0
1715963400	0.665	0.01	1.53	0.67	0.685	0.655	0
1715877000	0.655	0	0.00	0.64	0.665	0.64	0
1715790600	0.655	-0.04	-5.76	0.67	0.675	0.655	0
1715704200	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1715617800	0.6949999	0	0.00	0.6899999	0.705	0.685	0
1715358600	0.6949999	-0.04	-5.44	0.72	0.72	0.685	0
1715272200	0.735	-0.02	-2.65	0.75	0.755	0.725	0
1715185800	0.755	-0.02	-2.58	0.78	0.78	0.755	0
1715099400	0.775	-0.05	-6.06	0.81	0.8149999	0.775	0
1715013000	0.825	-0.04	-4.62	0.85	0.855	0.8149999	0
1714753800	0.865	-0.03	-3.35	0.87	0.875	0.835	0
1714667400	0.895	0.02	2.29	0.87	0.895	0.87	0
1714494600	0.875	0.03	3.55	0.84	0.885	0.83	0
1714408200	0.845	0	0.00	0.83	0.845	0.825	0
1714149000	0.845	-0.07	-7.65	0.87	0.885	0.845	0
1714062600	0.915	0.03	3.39	0.89	0.945	0.88	0
1713976200	0.885	0.02	2.31	0.83	0.885	0.83	0
1713889800	0.865	-0.05	-5.46	0.9	0.9	0.855	0
1713803400	0.915	-0.04	-4.19	0.93	0.945	0.915	0
1713544200	0.955	0	0.00	1.02	1.02	0.955	0
1713457800	0.955	-0.01	-1.04	0.95	0.975	0.94	0
1713371400	0.965	-0.01	-1.03	0.98	0.99	0.925	0
1713285000	0.975	0.08	8.94	0.96	0.985	0.945	0
1713198600	0.895	-0.01	-1.10	0.9	0.91	0.855	0
1712939400	0.905	-0.01	-1.09	0.88	0.915	0.855	0
1712853000	0.915	0.02	2.23	0.9	0.935	0.885	0
1712766600	0.895	-0.01	-1.10	0.88	0.935	0.865	0
1712680200	0.905	0.04	4.62	0.88	0.915	0.875	0
1712593800	0.865	-0.04	-4.42	0.9	0.905	0.865	0
1712334600	0.905	0.05	5.85	0.91	0.925	0.895	0
1712248200	0.855	-0.01	-1.16	0.86	0.865	0.845	0
1712161800	0.865	-0.02	-2.26	0.89	0.89	0.865	0
1712075400	0.885	0.05	5.99	0.83	0.885	0.805	0
1711647000	0.835	-0.01	-1.18	0.84	0.845	0.825	0
1711560600	0.845	-0.01	-1.17	0.86	0.865	0.845	0
1711474200	0.855	-0.02	-2.29	0.87	0.885	0.855	0
1711387800	0.875	0	0.00	0.88	0.895	0.865	0
1711128600	0.875	0	0.00	0.89	0.89	0.865	0

Pratica Produtos S.A ON

First Trust Energy Alpha...

Sigyn Therapeutics (QB)

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