0543T Historical Data - 0543T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
0543T (0543T)
0543T (0543T) Historical

0543T (0543T)

0.73

0.05

(7.35%)

Closed June 30 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	0.73	0.05	7.35	0.67	0.73	0.63	0
1719505800	0.68	-0.05	-6.85	0.6899999	0.7	0.66	0
1719419400	0.73	-0.03	-3.95	0.72	0.74	0.6899999	0
1719333000	0.76	-0.06	-7.32	0.79	0.79	0.72	0
1719246600	0.8199999	0.0199999	2.50	0.78	0.8199999	0.76	0
1718987400	0.8	-0.01	-1.23	0.8199999	0.8199999	0.77	0
1718901000	0.81	0.03	3.85	0.76	0.81	0.76	0
1718814600	0.78	-0.04	-4.88	0.78	0.79	0.75	0
1718728200	0.8199999	0.0699999	9.33	0.76	0.8199999	0.75	0
1718641800	0.75	0.01	1.35	0.78	0.79	0.75	0
1718382600	0.74	-0.16	-17.78	0.85	0.86	0.74	0
1718296200	0.9	0	0.00	0.89	0.9	0.84	0
1718209800	0.9	0.06	7.14	0.83	0.9	0.83	0
1718123400	0.84	-0.03	-3.45	0.89	0.9	0.81	0
1718037000	0.87	0.04	4.82	0.8199999	0.87	0.8199999	0
1717777800	0.83	-0.02	-2.35	0.8199999	0.83	0.78	0
1717691400	0.85	0.06	7.59	0.79	0.85	0.79	0
1717605000	0.79	0.02	2.60	0.79	0.8199999	0.78	0
1717518600	0.77	0.02	2.67	0.74	0.77	0.7	0
1717432200	0.75	0	0.00	0.77	0.78	0.74	0
1717173000	0.75	-0.01	-1.32	0.77	0.77	0.74	0
1717086600	0.76	0.03	4.11	0.71	0.76	0.71	0
1717000200	0.73	0.02	2.82	0.73	0.79	0.72	0
1716913800	0.71	0.03	4.41	0.67	0.74	0.63	0
1716827400	0.68	0	0.00	0.67	0.7	0.67	0
1716568200	0.68	-0.02	-2.86	0.68	0.7	0.67	0
1716481800	0.7	0.03	4.48	0.7	0.73	0.68	0
1716395400	0.67	-0.03	-4.29	0.6899999	0.6899999	0.64	0
1716309000	0.7	0.02	2.94	0.67	0.7	0.67	0
1716222600	0.68	0.02	3.03	0.65	0.6899999	0.64	0
1715963400	0.66	0.03	4.76	0.63	0.66	0.62	0
1715877000	0.63	-0.04	-5.97	0.66	0.66	0.61	0
1715790600	0.67	-0.02	-2.90	0.68	0.6899999	0.67	0
1715704200	0.6899999	0.0099999	1.47	0.67	0.7	0.65	0
1715617800	0.68	0.02	3.03	0.66	0.7	0.66	0
1715358600	0.66	-0.02	-2.94	0.6899999	0.7	0.65	0
1715272200	0.68	0.01	1.49	0.68	0.6899999	0.67	0
1715185800	0.67	0	0.00	0.65	0.68	0.64	0
1715099400	0.67	0.04	6.35	0.64	0.68	0.63	0
1715013000	0.63	0.03	5.00	0.59	0.65	0.59	0
1714753800	0.6	-0.01	-1.64	0.6	0.61	0.6	0
1714667400	0.61	0.05	8.93	0.58	0.63	0.5699999	0
1714494600	0.56	-0.03	-5.08	0.59	0.62	0.56	0
1714408200	0.59	0.06	11.32	0.54	0.6	0.54	0
1714149000	0.53	0	0.00	0.54	0.55	0.52	0
1714062600	0.53	-0.03	-5.36	0.51	0.56	0.51	0
1713976200	0.56	0	0.00	0.55	0.58	0.53	0
1713889800	0.56	0.06	12.00	0.52	0.5699999	0.51	0
1713803400	0.5	0.01	2.04	0.5	0.52	0.49	0
1713544200	0.49	0.03	6.52	0.43	0.51	0.43	0
1713457800	0.46	0.0500001	12.20	0.43	0.46	0.43	0
1713371400	0.4099999	-0.01	-2.38	0.42	0.45	0.4099999	0
1713285000	0.42	-0.04	-8.70	0.4099999	0.42	0.4	3750
1713198600	0.46	0	0.00	0.47	0.5	0.46	0
1712939400	0.46	-0.02	-4.17	0.51	0.52	0.45	0
1712853000	0.48	0	0.00	0.49	0.5	0.47	0
1712766600	0.48	-0.03	-5.88	0.53	0.53	0.47	0
1712680200	0.51	-0.02	-3.77	0.52	0.52	0.5	0
1712593800	0.53	0.02	3.92	0.48	0.53	0.47	3750
1712334600	0.51	0	0.00	0.47	0.51	0.47	0
1712248200	0.51	-0.01	-1.92	0.51	0.53	0.5	0
1712161800	0.52	0.05	10.64	0.49	0.53	0.48	0
1712075400	0.47	-0.06	-11.32	0.5	0.52	0.46	0

Vontobel Financial Produ...

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