0405T Historical Data - 0405T | 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
Stocks
Europe
EU
0405T (0405T)
0405T (0405T) Historical

0405T (0405T)

0.81

0.00

(0.00%)

Closed June 27 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719419400	0.81	0.04	5.19	0.8	0.81	0.77	0
1719333000	0.77	0.03	4.05	0.71	0.77	0.71	0
1719246600	0.74	0.02	2.78	0.71	0.74	0.7	0
1718987400	0.72	-0.03	-4.00	0.76	0.76	0.7	0
1718901000	0.75	0.02	2.74	0.73	0.78	0.73	0
1718814600	0.73	-0.11	-13.10	0.76	0.77	0.71	0
1718728200	0.84	0.05	6.33	0.83	0.85	0.81	0
1718641800	0.79	-0.06	-7.06	0.8199999	0.84	0.77	0
1718382600	0.85	-0.01	-1.16	0.84	0.86	0.79	0
1718296200	0.86	-0.07	-7.53	0.92	0.93	0.83	0
1718209800	0.93	-0.03	-3.13	0.93	0.94	0.88	0
1718123400	0.96	-0.01	-1.03	0.95	0.96	0.91	0
1718037000	0.97	-0.06	-5.83	0.93	0.97	0.92	0
1717777800	1.03	-0.04	-3.74	1.03	1.03	0.97	0
1717691400	1.07	0	0.00	1.05	1.07	1.01	0
1717605000	1.07	0.06	5.94	1	1.07	0.98	0
1717518600	1.01	0.08	8.60	0.94	1.01	0.94	0
1717432200	0.93	-0.02	-2.11	1	1	0.91	0
1717173000	0.95	-0.05	-5.00	0.92	0.95	0.86	0
1717086600	1	-0.05	-4.76	1	1	0.97	0
1717000200	1.05	-0.03	-2.78	1.05	1.08	1.02	0
1716913800	1.08	-0.05	-4.42	1.15	1.15	1.07	0
1716827400	1.1299999	0.01	0.89	1.09	1.15	1.09	0
1716568200	1.12	-0.03	-2.61	1.11	1.1399999	1.09	0
1716481800	1.15	-0.06	-4.96	1.23	1.24	1.1	0
1716395400	1.21	0.13	12.04	1.09	1.22	1.09	0
1716309000	1.08	0.06	5.88	1.03	1.1	1.03	0
1716222600	1.02	0.02	2.00	0.99	1.02	0.99	0
1715963400	1	-0.02	-1.96	1.01	1.01	0.99	0
1715877000	1.02	-0.04	-3.77	1.04	1.06	1.02	0
1715790600	1.06	0	0.00	1.07	1.07	1.03	0
1715704200	1.06	0.02	1.92	1.04	1.08	1.03	0
1715617800	1.04	-0.02	-1.89	1.05	1.06	1.04	0
1715358600	1.06	0.01	0.95	1.04	1.07	1.04	0
1715272200	1.05	-0.01	-0.94	1.05	1.07	1.04	0
1715185800	1.06	0.01	0.95	1.06	1.09	1.06	0
1715099400	1.05	0.09	9.38	0.99	1.05	0.97	0
1715013000	0.96	0.03	3.23	0.95	1	0.94	0
1714753800	0.93	0.02	2.20	0.93	0.95	0.91	0
1714667400	0.91	-0.03	-3.19	0.93	0.94	0.9	0
1714494600	0.94	-0.07	-6.93	0.99	0.99	0.94	0
1714408200	1.01	-0.03	-2.88	1.02	1.04	1.01	0
1714149000	1.04	0.07	7.22	1.01	1.06	0.98	0
1714062600	0.97	-0.17	-14.91	1.04	1.17	0.87	0
1713976200	1.1399999	0.04	3.64	1.11	1.17	1.1	0
1713889800	1.1	0	0.00	1.12	1.12	1.08	0
1713803400	1.1	0.04	3.77	1.07	1.12	1.07	0
1713544200	1.06	-0.03	-2.75	1.06	1.08	1.05	0
1713457800	1.09	0	0.00	1.09	1.1	1.06	0
1713371400	1.09	-0.04	-3.54	1.12	1.1299999	1.08	0
1713285000	1.1299999	1.1	3,666.67	1.11	1.1299999	1.09	0
1713198600	0.03	0	0.00	0.03	0.03	0.03	0
1712939400	0.03	0	0.00	0.03	0.03	0.03	0
1712853000	0.03	0	0.00	0.03	0.03	0.03	0
1712766600	0.03	0	0.00	0.03	0.03	0.03	0
1712680200	0.03	0	0.00	0.03	0.03	0.03	0
1712593800	0.03	0	0.00	0.03	0.03	0.03	0
1712334600	0.03	0	0.00	0.03	0.03	0.03	0
1712248200	0.03	0	0.00	0.03	0.03	0.03	0
1712161800	0.03	0	0.00	0.03	0.03	0.03	0
1712075400	0.03	0	0.00	0.03	0.03	0.03	0
1711647000	0.03	0	0.00	0.03	0.03	0.03	0
1711560600	0.03	0	0.00	0.03	0.03	0.03	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