Ordinary Shares Historical Data - STSX | 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
Ordinary Shares (STSX)
Ordinary Shares (STSX) Historical

Ordinary Shares (STSX)

215.60

-1.00

( -0.46% )

Updated: 06:01:02

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
1738688100	216.6	-0.2	-0.09	216.6	216.6	216.6	29
1738601700	216.8	-1.85	-0.85	216.65	216.8	216.65	33
1738342500	218.65	-0.15	-0.07	218.65	218.65	218.65	9
1738256100	218.8	1.65	0.76	218.8	218.8	218.8	363
1738169700	217.15	-1.3	-0.60	217.15	217.15	217.15	78
1738083300	218.45	3.15	1.46	218.45	218.45	218.45	6
1737996900	215.3	5	2.38	215.3	215.3	215.3	35
1737737700	210.3	0	0.00	210.3	210.3	210.3	0
1737651300	210.3	0	0.00	210.3	210.3	210.3	0
1737564900	210.3	0	0.00	210.3	210.3	210.3	0
1737478500	210.3	-0.3	-0.14	210.3	210.3	210.3	70
1737392100	210.6	-0.4	-0.19	211.45	211.45	210.6	50
1737132900	211	3	1.44	209.55	211	209.55	194
1737046500	208	1.3	0.63	207.9	208.05	207.9	120
1736960100	206.7	-1.05	-0.51	206.35	206.7	206.35	21
1736873700	207.75	0.25	0.12	207.75	207.75	207.75	2
1736787300	207.5	-2.4	-1.14	207.5	207.5	207.5	30
1736528100	209.9	-2.75	-1.29	211.3	211.6	209.9	530
1736441700	212.65	1.45	0.69	212.65	212.65	212.65	138
1736355300	211.2	-1.15	-0.54	211.2	211.2	211.2	79
1736268900	212.35	1	0.47	212.1	212.35	212.1	54
1736182500	211.35	-3.2	-1.49	211.35	211.35	211.35	456
1735923300	214.55	0	0.00	214.55	214.55	214.55	0
1735836900	214.55	1.7	0.80	213	214.55	213	5
1735577700	212.85	-0.05	-0.02	213.2	213.2	212.85	35
1735318500	212.9	1.15	0.54	212	212.9	211.8	771
1734972900	211.75	-0.7	-0.33	211.75	211.75	211.75	344
1734713700	212.45	-0.6	-0.28	212.45	212.45	212.45	2
1734627300	213.05	-0.35	-0.16	213.3	213.3	212.7	93
1734540900	213.4	-2.35	-1.09	214.4	214.4	213.4	7
1734454500	215.75	0	0.00	215.75	215.75	215.75	0
1734368100	215.75	-1.15	-0.53	215.1	215.75	215.1	75
1734108900	216.9	0.7	0.32	216.9	216.9	216.9	46
1734022500	216.2	0.6	0.28	215.55	216.2	215.55	3480
1733936100	215.6	0.25	0.12	215.6	215.6	215.6	11
1733849700	215.35	1.2	0.56	215.2	215.35	215.2	1447
1733763300	214.15	-1.55	-0.72	214.15	214.15	214.15	19
1733504100	215.7	1.2	0.56	215.7	215.7	215.7	127
1733417700	214.5	0.15	0.07	214.95	214.95	214.5	144
1733331300	214.35	-0.25	-0.12	214.35	214.35	214.35	1
1733244900	214.6	-0.6	-0.28	214.9	214.9	214.6	115
1733158500	215.2	0.9	0.42	215.2	215.2	215.2	2
1732899300	214.3	-0.75	-0.35	214.3	214.3	214.3	51
1732812900	215.05	2.65	1.25	215.05	215.05	215.05	150
1732726500	212.4	0	0.00	212.4	212.4	212.4	0
1732640100	212.4	-1.4	-0.65	212.4	212.4	212.4	178
1732553700	213.8	1.1	0.52	214.25	214.25	213.8	56
1732294500	212.7	2.1	1.00	212.65	212.7	212.65	120
1732208100	210.6	-0.9	-0.43	210.75	210.75	210.6	4
1732121700	211.5	1.1	0.52	211.5	211.5	211.5	13
1732035300	210.4	-1.35	-0.64	210.55	210.55	210.4	82
1731948900	211.75	0.2	0.09	211.75	211.75	211.75	51
1731689700	211.55	-0.15	-0.07	212.25	212.25	211.55	293
1731603300	211.7	1.55	0.74	211.4	211.7	211.4	73
1731516900	210.15	-1.6	-0.76	210.95	210.95	210.15	593
1731430500	211.75	-2.3	-1.07	211.75	211.75	211.75	141
1731344100	214.05	-2.95	-1.36	214.05	214.05	214.05	4
1731084900	217	0	0.00	217	217	217	0
1730998500	217	0	0.00	217	217	217	0
1730912100	217	1.3	0.60	217	217	217	137
1730825700	215.7	-0.5	-0.23	216.5	216.55	215.7	424

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