Cembre SPA Historical Data - CMBM | 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

Cembre SPA (CMBM)

43.75

-0.80

(-1.80%)

Closed March 04 10:30AM

Realtime Data

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741108500	43.75	-0.8	-1.80	44.65	44.65	43.6	199
1741022100	44.55	0.25	0.56	44.9	45	44.55	597
1740762900	44.3	1.6	3.75	43	44.3	43	2220
1740676500	42.7	-1.4	-3.17	43.9	43.925	42.6	260
1740590100	44.1	0.5	1.15	43.85	44.125	43.55	212
1740503700	43.6	-0.4	-0.91	44.1	44.2	43.5	409
1740417300	44	0.65	1.50	43.4	44.1	43.2	375
1740158100	43.35	-0.05	-0.12	43.5	43.85	43.35	130
1740071700	43.4	-0.55	-1.25	43.9	43.9	43.4	102
1739985300	43.95	0.05	0.11	44.15	44.2	43.725	183
1739898900	43.9	0.2	0.46	43.65	43.9	43.35	423
1739812500	43.7	0.8	1.86	43.15	43.7	43	482
1739553300	42.9	-0.45	-1.04	43.15	43.95	42.9	379
1739466900	43.35	0.7	1.64	43.35	43.35	42.825	172
1739380500	42.65	-0.15	-0.35	42.95	43.225	42.65	654
1739294100	42.8	1.3	3.13	41.9	43.35	41.55	337
1739207700	41.5	0.5	1.22	41.4	41.95	41.075	134
1738948500	41	1.1	2.76	40.25	41.35	40.2	260
1738862100	39.9	-0.1	-0.25	40.1	40.1	39.8	357
1738775700	40	-0.05	-0.12	40	40	39.95	10
1738689300	40.05	-0.2	-0.50	40	40.2	40	87
1738602900	40.25	-0.3	-0.74	40.15	40.45	40.05	445
1738343700	40.55	-0.15	-0.37	40.85	40.85	40.55	38
1738257300	40.7	0.55	1.37	40.5	40.7	40.45	26
1738170900	40.15	0.45	1.13	40	40.35	40	107
1738084500	39.7	-1.35	-3.29	40.15	40.25	39.7	110
1737998100	41.05	-0.13	-0.30	40.5	41.05	40.5	174
1737738900	41.175	0.07	0.18	41.125	41.2	41	711
1737652500	41.1	-1.05	-2.49	41.8	41.8	40.9	203
1737566100	42.15	1.25	3.06	40.9	42.55	40.9	186
1737479700	40.9	-0.05	-0.12	40.95	41.05	40.75	428
1737393300	40.95	0	0.00	40.75	40.95	40.75	55
1737134100	40.95	0.25	0.61	41	41	40.95	30
1737047700	40.7	0.2	0.49	40.9	40.95	40.7	47
1736961300	40.5	0	0.00	40.5	40.65	40.3	800
1736874900	40.5	-0.7	-1.70	40.65	40.7	40.5	21
1736788500	41.2	-0.2	-0.48	41.25	41.25	41	228
1736529300	41.4	0.25	0.61	40.85	41.65	40.85	227
1736442900	41.15	0.35	0.86	40.8	41.35	40.8	62
1736356500	40.8	-0.23	-0.55	40.8	40.975	40.8	84
1736270100	41.025	0.32	0.80	40.85	41.15	40.75	142
1736183700	40.7	-1.4	-3.33	41.9	41.9	40.7	256
1735924500	42.1	0.5	1.20	41.7	42.15	41.7	163
1735838100	41.6	0.2	0.48	41.6	41.85	41.5	1231
1735751700	41.4	0	0.00	41.4	41.4	41.4	0
1735665300	41.4	0	0.00	41.4	41.4	41.4	0
1735578900	41.4	0.15	0.36	40.95	41.4	40.95	75
1735319700	41.25	0	0.00	41.25	41.25	41.25	0
1735233300	41.25	0	0.00	41.25	41.25	41.25	0
1735146900	41.25	0	0.00	41.25	41.25	41.25	0
1735060500	41.25	0	0.00	41.25	41.25	41.25	0
1734974100	41.25	-0.1	-0.24	41.35	41.7	41.25	48
1734714900	41.35	0.6	1.47	40.65	41.35	40.55	512
1734628500	40.75	-0.4	-0.97	41.15	41.15	40.65	465
1734542100	41.15	0.05	0.12	41.45	41.65	41.15	403
1734455700	41.1	-0.65	-1.56	41.35	41.35	40.7	294
1734369300	41.75	0.25	0.60	41.55	41.9	41.55	165
1734110100	41.5	0.45	1.10	41.25	41.75	41.25	391
1734023700	41.05	0	0.00	41.25	41.35	41.05	61
1733937300	41.05	0.6	1.48	40.85	41.05	40.65	235
1733850900	40.45	-0.85	-2.06	40.8	40.95	40.45	108
1733764500	41.3	0.1	0.24	41.3	41.4	41.15	533
1733505300	41.2	0.03	0.06	41.15	41.2	40.9	196
1733418900	41.175	0.47	1.17	41	41.175	40.85	114

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