INAV 049 DUMMY Historical Data - I5B9 | 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
Indices
DBI
INAV 049 DUMMY (I5B9)
INAV 049 DUMMY (I5B9) Historical

INAV 049 DUMMY (I5B9)

37.42

0.0584

(0.16%)

Closed December 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7147	-4.3812872251	39.1369	39.1487	36.9191	0	0	IX
4	-5.0946	-11.9825574832	42.5168	42.5475	36.9191	0	0	IX
12	0.7711	2.10389319829	36.6511	42.6916	36.5652	0	0	IX
26	-1.9781	-5.02052014832	39.4003	42.6916	36.0206	0	0	IX
52	0.2065	0.554873346464	37.2157	43.3381	34.8212	0	0	IX
156	0.777	2.12033226725	36.6452	43.3381	34.8212	0	0	IX
260	0.777	2.12033226725	36.6452	43.3381	34.8212	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734975000	37.4222	0.06	0.16	37.3841	37.519	37.2017	0
1734715800	37.3638	0.14	0.37	37.395	37.4013	36.9191	0
1734629400	37.2261	-0.54	-1.43	37.7358	37.7472	37.1833	0
1734543000	37.7655	0.2	0.53	37.6227	37.9917	37.6182	0
1734456600	37.5681	-0.79	-2.05	38.3113	38.3113	37.528	0
1734370200	38.3531	-0.77	-1.97	39.1369	39.1487	38.3438	0
1734111000	39.1228	0	0.01	39.2034	39.4917	38.9297	0
1734024600	39.1182	-0.01	-0.04	39.1709	39.4054	39.06	0
1733938200	39.1329	-0.37	-0.94	39.4912	39.4984	39.0401	0
1733851800	39.5032	-0.18	-0.45	39.712	39.7168	39.2376	0
1733765400	39.6808	0.17	0.44	39.455	39.8455	39.4455	0
1733506200	39.5074	-0.51	-1.28	40.0466	40.0828	39.3709	0
1733419800	40.02	-0.06	-0.15	40.0531	40.1889	39.8386	0
1733333400	40.0797	-0.85	-2.08	40.869	41.0039	40.0797	0
1733247000	40.9331	0.28	0.69	40.6148	41.2034	40.6148	0
1733160600	40.654	-0.37	-0.91	40.8999	41.4486	40.5791	0
1732901400	41.0258	0.01	0.02	41.0058	41.1636	40.8928	0
1732815000	41.0181	-0.11	-0.26	41.1059	41.1066	40.9386	0
1732728600	41.1232	-0.24	-0.59	41.3007	41.3181	40.9467	0
1732642200	41.3676	-0.36	-0.85	41.7584	41.7584	41.1659	0
1732555800	41.7233	-0.76	-1.78	42.5168	42.5475	41.7233	0
1732296600	42.481	0.32	0.77	42.268	42.6916	42.2553	0
1732210200	42.1565	0.84	2.03	41.3564	42.2973	41.3564	0
1732123800	41.3166	0.13	0.31	41.1004	41.533	41.0807	0
1732037400	41.1892	-0.17	-0.42	41.3044	41.4632	41.0897	0
1731951000	41.3637	0.27	0.65	41.0909	41.4427	41.019	0
1731691800	41.0982	0.33	0.81	40.8641	41.335	40.6581	0
1731605400	40.7684	0.42	1.05	40.36	41.0161	40.3478	0
1731519000	40.3454	0.1	0.25	40.2784	40.4262	39.9673	0
1731432600	40.2446	0.21	0.51	40.1454	40.5647	40.1284	0
1731346200	40.0389	0.29	0.73	39.6925	40.3151	39.6877	0
1731087000	39.75	0.18	0.45	39.5996	39.843	39.5849	0
1731000600	39.5734	-0.27	-0.67	39.7751	40.1431	39.5003	0
1730914200	39.8421	1	2.56	38.6197	40.014	38.6151	0
1730827800	38.8466	0.21	0.54	38.565	38.8591	38.5627	0
1730741400	38.6386	0.24	0.61	38.4918	38.7197	38.3737	0
1730482200	38.4025	-0.12	-0.32	38.4733	38.8782	38.3645	0
1730395800	38.5258	0.42	1.09	38.1286	38.635	37.978	0
1730309400	38.1104	0.07	0.17	38.0838	38.3211	37.9691	0
1730223000	38.0448	-0.47	-1.22	38.5195	38.6322	38.0378	0
1730136600	38.5149	-0.5	-1.28	39.0073	39.0214	37.9444	0
1729873800	39.0143	0.17	0.45	38.877	39.0836	38.7264	0
1729787400	38.8398	-0.05	-0.13	38.9005	39.2287	38.6801	0
1729701000	38.8889	-0.21	-0.55	39.0606	39.142	38.7678	0
1729614600	39.1028	0.1	0.26	38.9389	39.2582	38.852	0
1729528200	38.9997	0.27	0.69	38.7259	39.3084	38.7213	0
1729269000	38.7306	-0.23	-0.60	38.85	39.1483	38.6555	0
1729182600	38.9646	0.05	0.12	38.9021	39.2484	38.8235	0
1729096200	38.9184	0.17	0.45	38.9454	39.0296	38.6956	0
1729009800	38.7454	-1.04	-2.61	39.7442	39.7538	38.4353	0
1728923400	39.7847	-0.02	-0.05	39.7741	39.9256	39.666	0
1728664200	39.8027	0.09	0.21	39.7579	39.9255	39.5648	0
1728577800	39.7176	0.43	1.08	39.2431	39.9643	39.2431	0
1728491400	39.2924	0.11	0.29	39.215	39.3382	38.8902	0
1728405000	39.18	-1.12	-2.78	40.3368	40.3488	39.0729	0
1728318600	40.3008	0.51	1.29	39.795	40.4357	39.7831	0
1728059400	39.7878	0.59	1.51	39.1394	40.0189	39.137	0
1727973000	39.1977	0.88	2.30	38.584	39.3918	38.5725	0
1727886600	38.3147	0.34	0.89	37.9604	38.7913	37.9262	0
1727800200	37.9763	1.2	3.26	36.8372	37.9913	36.7268	0
1727713800	36.7775	0.19	0.51	36.6511	37.0039	36.5652	0
1727454600	36.5918	0.33	0.91	36.2392	36.6742	36.2043	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