ETF Historical Data - XMAW | 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 (XMAW)
ETF (XMAW) 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738947300	41.96	-0.14	-0.32	42.01	42.115	41.935	108803
1738860900	42.095	0.61	1.47	41.94	42.095	41.94	4792
1738774500	41.485	-0.17	-0.41	41.48	41.515	41.385	3866
1738688100	41.655	-0.01	-0.02	41.62	41.655	41.41	9073
1738601700	41.665	-0.42	-0.99	41.54	41.695	41.37	9843
1738342500	42.08	0.52	1.24	42.025	42.14	42.02	13618
1738256100	41.565	0.03	0.08	41.655	41.795	41.565	14482
1738169700	41.53	0.19	0.45	41.675	41.745	41.53	7257
1738083300	41.345	0.57	1.40	41.155	41.4	41.155	2241
1737996900	40.775	-0.72	-1.74	41.05	41.05	40.435	21157
1737737700	41.495	-0.27	-0.63	41.695	41.695	41.455	17835
1737651300	41.76	0.15	0.36	41.635	41.76	41.565	16692
1737564900	41.61	0.31	0.76	41.525	41.61	41.44	3426
1737478500	41.295	-0.02	-0.04	41.275	41.46	41.245	1575
1737392100	41.31	-0.22	-0.53	41.425	41.5	41.21	14153
1737132900	41.53	0.33	0.79	41.2	41.53	41.17	9681
1737046500	41.205	0.38	0.94	41.275	41.355	41.08	31853
1736960100	40.82	0.27	0.67	40.335	40.835	40.335	8568
1736873700	40.55	0.17	0.42	40.635	40.675	40.55	2506
1736787300	40.38	-0.13	-0.32	40.435	40.435	40.26	6750
1736528100	40.51	-0.44	-1.06	40.86	40.9	40.47	11677
1736441700	40.945	0.09	0.22	40.8	40.95	40.8	7613
1736355300	40.855	-0.09	-0.21	40.905	41.03	40.74	5999
1736268900	40.94	-0.31	-0.74	40.99	41.16	40.855	8820
1736182500	41.245	0.35	0.86	41.035	41.26	40.98	4440
1735923300	40.895	-0.02	-0.05	40.85	40.945	40.76	5457
1735836900	40.915	0.51	1.26	40.74	40.955	40.59	12672
1735577700	40.405	-0.34	-0.83	40.705	40.785	40.295	19675
1735318500	40.745	0.14	0.36	40.965	41.105	40.745	1787
1734972900	40.6	-0.06	-0.14	40.68	40.755	40.52	10754
1734713700	40.655	0.05	0.12	40.215	40.655	39.765	9752
1734627300	40.605	-0.69	-1.66	40.48	40.67	40.395	38477
1734540900	41.29	0.19	0.46	41.18	41.29	41.11	9394
1734454500	41.1	-0.16	-0.38	41.135	41.225	41	18813
1734368100	41.255	0.08	0.18	41.165	41.335	41.135	29160
1734108900	41.18	-0.25	-0.60	41.39	41.43	41.1	6218
1734022500	41.43	0.08	0.19	41.385	41.465	41.33	21326
1733936100	41.35	0.13	0.30	41.145	41.365	41.135	23624
1733849700	41.225	-0.11	-0.25	41.11	41.275	41.085	8787
1733763300	41.33	-0.02	-0.04	41.405	41.425	41.26	6046
1733504100	41.345	0.11	0.27	41.12	41.345	41.095	1109
1733417700	41.235	0.02	0.04	41.275	41.34	41.165	1430
1733331300	41.22	0.19	0.45	41.185	41.36	41.155	3476
1733244900	41.035	0.01	0.02	41.09	41.11	40.94	9201
1733158500	41.025	0.34	0.85	40.86	41.09	40.705	34901
1732899300	40.68	0.12	0.28	40.51	40.68	40.5	38130
1732812900	40.565	0.17	0.43	40.64	40.745	40.535	5578
1732726500	40.39	-0.24	-0.59	40.685	40.685	40.325	1657
1732640100	40.63	0.02	0.05	40.565	40.63	40.5	1080
1732553700	40.61	-0.12	-0.28	40.85	40.85	40.61	5775
1732294500	40.725	0.5	1.24	40.36	40.86	40.36	9341
1732208100	40.225	0.16	0.41	39.97	40.23	39.875	5997
1732121700	40.06	0.34	0.86	39.97	40.06	39.97	3439
1732035300	39.72	0.08	0.20	39.835	39.835	39.44	7095
1731948900	39.64	-0.13	-0.31	39.78	39.78	39.625	2733
1731689700	39.765	-0.45	-1.11	39.915	39.915	39.755	4079
1731603300	40.21	0.03	0.07	40.23	40.45	40.21	3462
1731516900	40.18	-0.05	-0.12	39.99	40.18	39.9	4657
1731430500	40.23	-0.02	-0.05	40.2	40.23	40.09	9276
1731344100	40.25	0.44	1.11	40.17	40.365	40.105	4696

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