ETF Historical Data - PLAN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (PLAN)
ETF (PLAN) Historical

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739811300	9.7609999	-0.04	-0.37	9.786	9.786	9.7609999	877
1739552100	9.797	0	0.00	9.797	9.797	9.797	0
1739465700	9.797	0.02	0.23	9.81	9.81	9.754	2306
1739379300	9.775	-0.03	-0.27	9.775	9.7769999	9.775	583
1739292900	9.801	-0.05	-0.48	9.804	9.804	9.801	1000
1739206500	9.848	0.06	0.64	9.848	9.848	9.848	712
1738947300	9.785	0	0.00	9.785	9.785	9.785	0
1738860900	9.785	0	0.00	9.785	9.785	9.785	0
1738774500	9.785	-0.05	-0.49	9.785	9.785	9.785	188
1738688100	9.833	0	0.00	9.833	9.833	9.833	0
1738601700	9.833	0.03	0.31	9.843	9.843	9.829	686
1738342500	9.803	0.03	0.33	9.799	9.803	9.799	2000
1738256100	9.771	0.02	0.22	9.739	9.771	9.739	36
1738169700	9.75	0.04	0.42	9.75	9.75	9.75	1
1738083300	9.709	-0.01	-0.11	9.709	9.709	9.709	500
1737996900	9.72	0.05	0.53	9.699	9.72	9.699	59
1737737700	9.669	-0.04	-0.41	9.663	9.669	9.663	2000
1737651300	9.709	-0.05	-0.51	9.709	9.709	9.709	1000
1737564900	9.759	0.04	0.38	9.7289999	9.759	9.7289999	106
1737478500	9.722	-0.05	-0.53	9.722	9.722	9.718	4300
1737392100	9.7739999	-0.01	-0.09	9.799	9.799	9.7739999	193
1737132900	9.783	-0	-0.01	9.786	9.786	9.783	6200
1737046500	9.784	0.02	0.18	9.784	9.784	9.784	1000
1736960100	9.766	0.02	0.18	9.757	9.766	9.702	5104
1736873700	9.748	0	0.00	9.748	9.748	9.748	0
1736787300	9.748	0.03	0.30	9.748	9.748	9.748	640
1736528100	9.719	-0.03	-0.26	9.723	9.723	9.719	3000
1736441700	9.744	0.01	0.10	9.702	9.75	9.702	2362
1736355300	9.734	-0	-0.04	9.7769999	9.7769999	9.734	504
1736268900	9.738	-0.07	-0.67	9.716	9.738	9.716	1307
1736182500	9.804	0	0.00	9.804	9.804	9.804	0
1735923300	9.804	0.01	0.08	9.815	9.815	9.804	1051
1735836900	9.796	0.02	0.19	9.826	9.826	9.796	2128
1735577700	9.7769999	0.02	0.19	9.793	9.793	9.7769999	567
1735318500	9.7579999	-0.01	-0.14	9.7899999	9.82	9.748	4746
1734972900	9.772	-0.01	-0.07	9.731	9.772	9.731	3301
1734713700	9.779	0.01	0.14	9.712	9.779	9.711	6700
1734627300	9.765	-0.01	-0.12	9.764	9.765	9.764	1078
1734540900	9.7769999	0.04	0.41	9.768	9.7769999	9.768	3257
1734454500	9.737	-0.04	-0.36	9.793	9.793	9.737	1024
1734368100	9.772	-0.01	-0.14	9.786	9.786	9.772	1152
1734108900	9.786	0.01	0.12	9.786	9.786	9.786	1
1734022500	9.7739999	-0.01	-0.11	9.799	9.799	9.7739999	1363
1733936100	9.785	0	0.00	9.785	9.785	9.785	0
1733849700	9.785	-0.02	-0.15	9.805	9.809	9.785	650
1733763300	9.8	-0.02	-0.23	9.8	9.8	9.8	3
1733504100	9.823	0	0.00	9.823	9.823	9.823	0
1733417700	9.823	0.03	0.27	9.823	9.823	9.823	300
1733331300	9.797	0.05	0.48	9.8219999	9.8219999	9.794	2252
1733244900	9.75	0	0.00	9.75	9.75	9.75	0
1733158500	9.75	-0.02	-0.16	9.775	9.802	9.75	3208
1732899300	9.766	0.03	0.31	9.766	9.766	9.766	500
1732812900	9.736	0	0.00	9.736	9.736	9.736	0
1732726500	9.736	0	0.00	9.736	9.736	9.736	0
1732640100	9.736	0	0.00	9.736	9.736	9.736	0
1732553700	9.736	0.03	0.30	9.707	9.736	9.707	401
1732294500	9.707	0.02	0.18	9.707	9.707	9.707	114
1732208100	9.69	0.04	0.36	9.69	9.69	9.69	1086
1732121700	9.655	-0.05	-0.49	9.703	9.703	9.655	1854
1732035300	9.703	0.02	0.25	9.703	9.703	9.703	10
1731948900	9.679	0	0.01	9.679	9.679	9.679	40

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