S517S Historical Data - S517S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
S517S (S517S)
S517S (S517S) Historical

S517S (S517S)

33.38

-0.01

( -0.03% )

Updated: 02:23:42

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
1719419400	33.39	0.4	1.21	33.75	34.27	32.88	0
1719333000	32.99	0.15	0.46	31.66	32.99	31.18	0
1719246600	32.84	-0.75	-2.23	33.59	33.88	32.02	0
1718987400	33.59	-1.79	-5.06	34.37	34.46	33.11	0
1718901000	35.38	-0.42	-1.17	36.41	36.75	34.78	0
1718814600	35.8	0.82	2.34	35.6	35.82	35.55	0
1718728200	34.98	1.18	3.49	35.37	35.86	34.84	0
1718641800	33.8	1.05	3.21	33.25	33.81	32.869999	0
1718382600	32.75	0.51	1.58	32.82	33.02	31.81	0
1718296200	32.24	0.87	2.77	32.4	32.799999	31.68	0
1718209800	31.37	3.51	12.60	29.22	31.45	29.07	0
1718123400	27.86	0.21	0.76	27.73	28.04	26.85	0
1718037000	27.65	0.27	0.99	26.74	27.68	26.64	0
1717777800	27.38	0.33	1.22	27.33	27.62	26.16	0
1717691400	27.05	0.79	3.01	27.19	27.54	26.94	0
1717605000	26.26	3.52	15.48	24.23	26.26	23.86	0
1717518600	22.74	-0.22	-0.96	23.15	23.21	22.19	0
1717432200	22.96	2.51	12.27	23.27	24.1	22.58	0
1717173000	20.45	-3.24	-13.68	22.44	23.45	20.39	0
1717086600	23.69	-1.45	-5.77	23.7	24.61	23.3	0
1717000200	25.14	-0.63	-2.44	25.38	25.55	24.46	0
1716913800	25.77	-0.19	-0.73	25.63	26.33	25.26	0
1716827400	25.96	0.25	0.97	25.36	25.96	25.36	0
1716568200	25.71	-0.21	-0.81	24.09	25.89	23.95	0
1716481800	25.92	0.74	2.94	26.35	26.92	25.05	0
1716395400	25.18	0.79	3.24	24.83	25.22	24.45	0
1716309000	24.39	-0.02	-0.08	24.35	24.48	23.76	0
1716222600	24.41	0.96	4.09	23.56	24.48	23.37	0
1715963400	23.45	-1.02	-4.17	23.7	23.9	23.3	0
1715877000	24.47	1.55	6.76	24.07	24.48	23.83	0
1715790600	22.92	2.29	11.10	21.34	23.01	21.23	0
1715704200	20.63	0.31	1.53	20.27	20.97	19.9	0
1715617800	20.32	0.41	2.06	20.47	20.73	20.1	0
1715358600	19.91	0.15	0.76	19.85	20.89	19.68	0
1715272200	19.76	0.25	1.28	19.19	19.91	18.88	0
1715185800	19.51	-0.46	-2.30	19.62	19.88	18.52	0
1715099400	19.97	1.22	6.51	19.52	20.06	19.23	0
1715013000	18.75	1.09	6.17	17.77	18.75	17.77	0
1714753800	17.66	4.1	30.24	15.66	17.87	15.43	0
1714667400	13.56	-2.21	-14.01	13.75	14.38	12.56	0
1714494600	15.77	-0.82	-4.94	16.98	17.12	15.77	0
1714408200	16.59	0.11	0.67	17.1	17.36	16.48	0
1714149000	16.48	4.1	33.12	15.9	16.95	15.07	0
1714062600	12.38	-2.68	-17.80	12.69	13.59	11.77	0
1713976200	15.06	0.93	6.58	15.54	15.99	14.74	0
1713889800	14.13	3.34	30.95	11.87	14.3	11.83	0
1713803400	10.79	-1.13	-9.48	11.5	11.81	10.28	0
1713544200	11.92	-3.54	-22.90	12.27	13.88	11.88	0
1713457800	15.46	-0.22	-1.40	15.76	15.99	14.16	0
1713371400	15.68	-1.56	-9.05	16.489999	17.75	15.68	0
1713285000	17.24	-2.84	-14.14	16.84	17.32	16.399999	0
1713198600	20.08	-0.69	-3.32	20.51	21.32	19.73	0
1712939400	20.77	0.16	0.78	22.52	22.81	20.17	0
1712853000	20.61	1.29	6.68	19.91	20.61	19.19	0
1712766600	19.32	-0.54	-2.72	21.2	21.45	18.56	0
1712680200	19.86	-0.84	-4.06	20.68	21.32	19.33	0
1712593800	20.7	0.04	0.19	20.57	21.16	20.19	0
1712334600	20.66	-1.86	-8.26	19.03	20.75	18.78	0
1712248200	22.52	0.64	2.93	21.77	22.84	21.74	0
1712161800	21.88	1.38	6.73	20.41	21.95	20.14	0
1712075400	20.5	-1.83	-8.20	22.43	22.74	19.98	0
1711647000	22.33	0.34	1.55	22.44	22.75	22.24	0
1711560600	21.99	-0.95	-4.14	22.51	23.24	21.68	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