ProSafe SE Historical Data - PRSO | 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

ProSafe SE (PRSO)

38.20

0.05

(0.13%)

Closed July 05 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
1720109700	38.15	0	0.00	38.15	38.15	38.15	0
1720023300	38.15	0	0.00	38.15	38.15	38.15	0
1719936900	38.15	-0.8	-2.05	37.65	38.15	37.65	383
1719850500	38.95	0	0.00	38.95	38.95	38.95	0
1719591300	38.95	0.7	1.83	38.95	38.95	38	8144
1719504900	38.25	-0.1	-0.26	39.05	39.2	38.25	2120
1719418500	38.35	0	0.00	38.35	38.35	38.35	0
1719332100	38.35	0.9	2.40	38.35	38.35	38.35	80
1719245700	37.45	-0.75	-1.96	37.45	37.45	37.45	290
1718986500	38.2	0	0.00	38.2	38.2	38.2	0
1718900100	38.2	0	0.00	38.2	38.2	38.2	0
1718813700	38.2	0.58	1.53	38.75	38.75	38.2	1106
1718727300	37.625	2.58	7.35	36.5	37.625	36.5	2778
1718640900	35.05	-0.55	-1.54	35.65	35.65	35.05	100
1718381700	35.6	-1.5	-4.04	36.4	36.4	35.6	2240
1718295300	37.1	0.95	2.63	37.1	37.1	37.1	500
1718208900	36.15	-0.95	-2.56	36.15	36.15	36.15	117
1718122500	37.1	-1.95	-4.99	38.3	39	37.1	3533
1718036100	39.05	-1.03	-2.56	39.05	39.05	39.05	1634
1717776900	40.075	0.13	0.31	39.5	40.7	39.5	2296
1717690500	39.95	-1.15	-2.80	42.35	42.35	39.95	1751
1717604100	41.1	2.1	5.38	41.1	41.1	41.1	366
1717517700	39	0.33	0.84	39	39	39	1610
1717431300	38.675	0.17	0.45	39.5	40.05	38.5	3398
1717172100	38.5	1.15	3.08	36.15	38.5	35.9	9494
1717085700	37.35	4.3	13.01	31.7	37.75	31.7	13970
1716999300	33.049999	0	0.00	33.049999	33.049999	33.049999	0
1716912900	33.049999	0.75	2.32	32	33.2	32	3211
1716826500	32.299999	1.3	4.19	32.299999	32.299999	32.299999	338
1716567300	31	-0.7	-2.21	31	31	31	6
1716480900	31.7	-0.95	-2.91	32.7	32.7	31.45	1094
1716394500	32.65	1.65	5.32	32	33.2	32	7582
1716308100	31	0	0.00	31	31	31	0
1716221700	31	0	0.00	31	31	31	0
1715962500	31	0	0.00	31	31	31	0
1715876100	31	-1.55	-4.76	31.85	31.85	31	1235
1715789700	32.549999	2.05	6.72	31.3	32.549999	31.3	3407
1715703300	30.5	-1.35	-4.24	30.55	30.55	29.7	3030
1715616900	31.85	-1.75	-5.21	32.299999	32.549999	31.85	1447
1715357700	33.6	-2.45	-6.80	36.8	36.8	33.5	5176
1715271300	36.05	0	0.00	36.05	36.05	36.05	0
1715184900	36.05	-1.45	-3.87	36.25	36.25	36	3141
1715098500	37.5	1.35	3.73	37.5	37.5	37.5	317
1715012100	36.15	0.15	0.42	36.15	36.15	36.15	988
1714752900	36	0.05	0.14	35.8	36.4	35.8	1253
1714666500	35.95	-1.9	-5.02	37.65	37.65	35.6	2331
1714580100	37.85	0	0.00	37.85	37.85	37.85	0
1714493700	37.85	-1.05	-2.70	38.35	38.35	37.85	5111
1714407300	38.9	-0.05	-0.13	38.9	38.9	38.9	8
1714148100	38.95	-0.75	-1.89	39.35	39.35	37.8	2265
1714061700	39.7	-0.3	-0.75	39.7	39.7	39.475	1205
1713975300	40	-1.65	-3.96	39.5	40.15	39.5	7548
1713888900	41.65	0	0.00	41.65	41.65	41.65	0
1713802500	41.65	0.15	0.36	41.55	41.65	41.55	1093
1713543300	41.5	1.4	3.49	41.5	41.5	41.5	1747
1713456900	40.1	-1.9	-4.52	42.5	42.5	40	6150
1713370500	42	-4.2	-9.09	44.3	44.3	41.35	17097
1713284100	46.2	-0.93	-1.96	45.55	46.2	45.55	1440
1713197700	47.125	-3.33	-6.59	47.45	47.45	47.125	815
1712938500	50.45	0.75	1.51	50.6	50.6	50.35	1447
1712852100	49.7	-0.7	-1.39	49.7	49.7	49.7	554
1712765700	50.4	0.38	0.75	50.1	52	49.5	4201
1712679300	50.025	0.52	1.06	49.25	50.025	49.25	2302
1712592900	49.5	-0.45	-0.90	49.8	50.4	49.5	2808
1712333700	49.95	0	0.00	49.95	49.95	49.95	0

NLBNPIT228L9 20991231 27...

NLBNPIT1UCX7 20991231 26...

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

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