A30AEZ Historical Data - I2VD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
A30AEZ (I2VD)
A30AEZ (I2VD) Historical

A30AEZ (I2VD)

33.21

0.001

(0.00%)

Closed February 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.014	0.0421724854655	33.197	33.3765	33.1715	0	0	IX
4	0.0775	0.233902243952	33.1335	33.3915	33.1245	0	0	IX
12	0.197	0.596716544496	33.014	33.3915	32.9905	0	0	IX
26	0.5315	1.62640187273	32.6795	33.3915	32.61	0	0	IX
52	1.1285	3.51749396088	32.0825	33.3915	32.0375	0	0	IX
156	1.969	6.30241341783	31.242	33.3915	31.2345	0	0	IX
260	1.969	6.30241341783	31.242	33.3915	31.2345	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739899800	33.211	0	0.00	33.2105	33.2305	33.206	0
1739813400	33.21	0	0.01	33.2105	33.2385	33.21	0
1739554200	33.2075	-0	-0.00	33.2095	33.3765	33.174	0
1739467800	33.2085	0.01	0.04	33.2015	33.259999	33.173	0
1739381400	33.1965	-0.03	-0.09	33.2475	33.2475	33.1715	0
1739295000	33.2265	0.03	0.09	33.197	33.2505	33.192	0
1739208600	33.197499	0.01	0.02	33.194	33.225499	33.167499	0
1738949400	33.1905	-0	-0.01	33.192	33.2135	33.186	0
1738863000	33.1925	0	0.01	33.1895	33.2515	33.1395	0
1738776600	33.1905	0.01	0.03	33.1845	33.229	33.1515	0
1738690200	33.179499	-0	-0.01	33.24	33.2665	33.13	0
1738603800	33.1815	0.01	0.02	33.1815	33.3915	33.156	0
1738344600	33.1745	0	0.01	33.1695	33.1785	33.162999	0
1738258200	33.17	0.02	0.05	33.158499	33.171999	33.158499	0
1738171800	33.1525	0.01	0.03	33.151	33.156999	33.1505	0
1738085400	33.1435	-0	-0.00	33.1485	33.211	33.128	0
1737999000	33.1445	0	0.01	33.1455	33.1485	33.124499	0
1737739800	33.1405	-0	-0.01	33.145	33.176499	33.137999	0
1737653400	33.145	0.01	0.03	33.144	33.145	33.141	0
1737567000	33.134999	0	0.00	33.137	33.1685	33.131999	0
1737480600	33.134999	0	0.01	33.133499	33.1375	33.1325	0
1737394200	33.1315	0	0.00	33.131999	33.161	33.069499	0
1737135000	33.130499	0	0.01	33.1295	33.1325	33.1285	0
1737048600	33.1265	0	0.01	33.124499	33.131	33.122999	0
1736962200	33.122999	0.02	0.05	33.115	33.153	33.1085	0
1736875800	33.107	-0.01	-0.02	33.116999	33.116999	33.106499	0
1736789400	33.112	0.01	0.02	33.1075	33.119	33.1045	0
1736530200	33.106499	-0.01	-0.02	33.1115	33.1175	33.103	0
1736443800	33.112	0.01	0.02	33.107999	33.122999	33.1055	0
1736357400	33.1055	0.01	0.02	33.101999	33.155	33.0965	0
1736271000	33.0995	-0	-0.01	33.1015	33.217	33.095999	0
1736184600	33.1025	0.01	0.02	33.1	33.1605	33.1	0
1735925400	33.095999	-0.05	-0.14	33.107999	33.1345	33.095999	0
1735839000	33.143	0.04	0.13	33.1485	33.1845	33.104999	0
1735579800	33.0995	0	0.00	33.1	33.168	33.0985	0
1735320600	33.0985	0.02	0.05	33.1085	33.159	33.0805	0
1734975000	33.083	0.01	0.04	33.0805	33.103499	33.0805	0
1734715800	33.0705	-0	-0.01	33.072499	33.145	33.0705	0
1734629400	33.072499	0	0.02	33.07	33.1055	33.031999	0
1734543000	33.0675	0.01	0.03	33.0645	33.3055	33.063	0
1734456600	33.0585	0.01	0.02	33.0585	33.0905	33.057499	0
1734370200	33.0525	0	0.01	33.0555	33.0905	33.052	0
1734111000	33.048499	-0	-0.01	33.052999	33.087	33.048499	0
1734024600	33.052	0.01	0.02	33.182	33.182	33.046999	0
1733938200	33.0445	0.01	0.02	33.042499	33.0565	32.990499	0
1733851800	33.0385	-0	-0.00	33.051	33.051	33.033499	0
1733765400	33.039499	0.01	0.02	33.034999	33.0495	33.0345	0
1733506200	33.0325	-0.05	-0.14	33.0735	33.0735	33.0215	0
1733419800	33.0785	0.05	0.15	33.029	33.0785	33.029	0
1733333400	33.029	-0	-0.00	33.092	33.116999	33.024	0
1733247000	33.0305	-0	-0.01	33.0845	33.0845	33.0245	0
1733160600	33.0325	0	0.01	33.0325	33.217	33.0305	0
1732901400	33.0305	-0	-0.00	33.03	33.082	33.029	0
1732815000	33.031999	0.02	0.06	33.0295	33.083	33.016	0
1732728600	33.0125	0	0.00	33.0165	33.063	33.012	0
1732642200	33.0125	0	0.00	33.014	33.060499	33.012	0
1732555800	33.011499	0.01	0.03	33.003	33.0295	32.997999	0
1732296600	33.002	0.02	0.05	32.987	33.054499	32.984499	0
1732210200	32.985999	0.01	0.03	32.976999	32.996499	32.9705	0
1732123800	32.976999	0.01	0.02	32.97	32.9915	32.9655	0
1732037400	32.969499	0	0.00	32.97	32.979999	32.951	0

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