Exchange Traded Fund Historical Data - SESR | 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
ETFs
Italy
BIT
Exchange Traded Fund (SESR)
Exchange Traded Fund (SESR) Historical

Exchange Traded Fund (SESR)

32.21

-0.035

(-0.11%)

Closed March 07 10:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741280100	32.244999	-0.01	-0.03	32.244999	32.244999	32.244999	3
1741193700	32.255	0	0.00	32.22	32.255	32.22	29
1741107300	32.255	-0.07	-0.20	32.255	32.255	32.255	31
1741020900	32.32	0.03	0.09	32.32	32.32	32.32	310
1740761700	32.29	0.02	0.05	32.29	32.29	32.29	1500
1740675300	32.275	0	0.00	32.275	32.275	32.275	0
1740588900	32.275	0	0.00	32.275	32.275	32.275	0
1740502500	32.275	0.05	0.14	32.275	32.275	32.275	264
1740416100	32.229999	0	0.02	32.229999	32.229999	32.229999	9
1740156900	32.225	0	0.00	32.225	32.225	32.225	0
1740070500	32.225	0.02	0.05	32.189999	32.225	32.189999	3032
1739984100	32.21	-0.01	-0.03	32.229999	32.229999	32.21	607
1739897700	32.22	-0.01	-0.02	32.22	32.22	32.22	2092
1739811300	32.225	0	0.00	32.225	32.225	32.225	0
1739552100	32.225	0.05	0.14	32.225	32.225	32.225	180
1739465700	32.18	0	0.00	32.18	32.18	32.18	0
1739379300	32.18	-0.03	-0.09	32.18	32.18	32.18	1005
1739292900	32.21	0.02	0.08	32.225	32.225	32.21	611
1739206500	32.185	-0.03	-0.08	32.185	32.185	32.185	26
1738947300	32.21	0	0.00	32.21	32.21	32.21	0
1738860900	32.21	-0.01	-0.03	32.4	32.4	32.2	3862
1738774500	32.22	0.05	0.16	32.22	32.22	32.22	50
1738688100	32.17	0.02	0.05	32.174999	32.174999	32.17	3584
1738601700	32.155	0	0.00	32.155	32.155	32.155	0
1738342500	32.155	0.02	0.08	32.155	32.155	32.155	1480
1738256100	32.13	-0.03	-0.09	32.13	32.13	32.13	1324
1738169700	32.159999	0.06	0.20	32.11	32.159999	32.11	1200
1738083300	32.095	-0.05	-0.16	32.095	32.095	32.095	402
1737996900	32.145	0.09	0.27	32.145	32.145	32.145	620
1737737700	32.06	-0	-0.02	32.085	32.085	32.06	2326
1737651300	32.064999	-0.03	-0.08	32.095	32.095	32.064999	1765
1737564900	32.09	0.04	0.12	32.09	32.09	32.09	479
1737478500	32.049999	-0.03	-0.08	32.09	32.09	32.049999	299
1737392100	32.075	0	0.00	32.075	32.075	32.075	0
1737132900	32.075	0.09	0.27	32.075	32.075	32.075	91
1737046500	31.99	0	0.00	31.99	31.99	31.99	0
1736960100	31.99	0	0.00	31.99	31.99	31.99	0
1736873700	31.99	-0.06	-0.17	32.04	32.04	31.99	53204
1736787300	32.045	0	0.00	32.045	32.045	32.045	0
1736528100	32.045	0	0.00	32.045	32.045	32.045	0
1736441700	32.045	0	0.00	32.045	32.045	32.045	0
1736355300	32.045	0.01	0.02	32.04	32.045	32.04	285
1736268900	32.04	-0.03	-0.09	32.045	32.045	32.04	3448
1736182500	32.07	0	0.00	32.07	32.07	32.07	0
1735923300	32.07	0.01	0.02	32.07	32.07	32.07	800
1735836900	32.064999	-0.02	-0.05	32.08	32.08	32.064999	387
1735577700	32.08	0	0.00	32.08	32.08	32.08	0
1735318500	32.08	0	0.00	32.049999	32.08	32.049999	397
1734972900	32.08	0.04	0.12	32.08	32.08	32.08	22
1734713700	32.04	-0.06	-0.17	31.85	32.04	31.38	726
1734627300	32.095	0	0.00	32.095	32.095	32.095	0
1734540900	32.095	0.02	0.08	32.095	32.095	32.095	1000
1734454500	32.07	0.01	0.03	32.07	32.07	32.07	474
1734368100	32.06	-0.01	-0.03	32.06	32.06	32.06	496
1734108900	32.07	0.02	0.05	32.07	32.07	32.07	1510
1734022500	32.055	-0.01	-0.02	32.085	32.095	32.055	1880
1733936100	32.06	0	0.00	32.06	32.06	32.06	0
1733849700	32.06	-0	-0.02	32.06	32.06	32.06	515
1733763300	32.064999	0.02	0.08	32.055	32.064999	32.055	375

Exchange Traded

Eurofarma Laboratorios ON

Societe Generale Effekten

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