1842T Historical Data - 1842T | 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
Stocks
Europe
EU
1842T (1842T)
1842T (1842T) Historical

1842T (1842T)

9.51

1.97

( 26.13% )

Updated: 02:02:21

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	7.54	-0.44	-5.51	8.23	8.35	7.27	0
1719505800	7.98	-0.83	-9.42	9.01	9.0399999	7.96	0
1719419400	8.81	-0.49	-5.27	9.84	9.9	8.4	0
1719333000	9.3	-0.53	-5.39	9.5399999	9.5399999	8.9	0
1719246600	9.83	0.79	8.74	9.13	9.97	9.02	0
1718987400	9.0399999	-0.49	-5.14	9.57	9.57	8.82	0
1718901000	9.53	1	11.72	8.61	9.63	8.58	0
1718814600	8.53	-0.54	-5.95	9.1	9.1	8.44	0
1718728200	9.07	0.63	7.46	9.01	9.11	8.42	0
1718641800	8.44	0.67	8.62	7.92	8.5399999	7.62	0
1718382600	7.77	-2.07	-21.04	9.97	10.07	7.48	0
1718296200	9.84	-1.61	-14.06	11.22	11.41	9.74	0
1718209800	11.45	0.74	6.91	10.98	11.53	10.85	0
1718123400	10.71	-2.1	-16.39	12.01	12.12	10.48	0
1718037000	12.81	0	0.00	12.81	12.81	12.81	0
1717777800	12.81	-0.41	-3.10	13.19	13.29	12.26	0
1717691400	13.22	0.26	2.01	13.12	13.37	12.99	0
1717605000	12.96	0.77	6.32	12.72	13.23	12.44	0
1717518600	12.19	-0.66	-5.14	12.62	12.68	12.01	0
1717432200	12.85	0.09	0.71	13.47	13.55	12.8	0
1717173000	12.76	0.09	0.71	12.79	12.84	12.5	0
1717086600	12.67	0.37	3.01	12.04	12.67	12	0
1717000200	12.3	-1.09	-8.14	13.11	13.32	12.19	0
1716913800	13.39	-0.64	-4.56	14.11	14.23	13.24	0
1716827400	14.03	0.39	2.86	13.61	14.03	13.6	0
1716568200	13.64	-0.12	-0.87	13.23	13.74	13.14	0
1716481800	13.76	0.11	0.81	13.82	14.09	13.57	0
1716395400	13.65	-0.46	-3.26	14.26	14.26	13.55	0
1716309000	14.11	-0.39	-2.69	14.34	14.39	13.73	0
1716222600	14.5	0.33	2.33	14.22	14.74	14.21	0
1715963400	14.17	-0.22	-1.53	14.17	14.39	13.86	0
1715877000	14.39	-0.52	-3.49	14.63	14.66	14.36	0
1715790600	14.91	0.29	1.98	14.98	15.05	14.58	0
1715704200	14.62	0	0.00	14.62	14.62	14.62	0
1715617800	14.62	-0.02	-0.14	14.75	14.75	14.45	0
1715358600	14.64	0.3	2.09	14.55	15.04	14.55	0
1715272200	14.34	0.49	3.54	13.73	14.36	13.6	0
1715185800	13.85	0.63	4.77	13.25	14.09	13.23	0
1715099400	13.22	0.73	5.84	12.61	13.24	12.54	0
1715013000	12.49	0.4	3.31	12.17	12.8	12.1	0
1714753800	12.09	0.51	4.40	11.78	12.47	11.71	0
1714667400	11.58	-0.61	-5.00	12.18	12.18	11.52	0
1714494600	12.19	-0.64	-4.99	12.96	13.06	12.07	0
1714408200	12.83	-0.32	-2.43	13.45	13.47	12.83	0
1714149000	13.15	0.88	7.17	13.04	13.35	12.48	0
1714062600	12.27	-0.84	-6.41	12.89	13.07	11.71	0
1713976200	13.11	-0.2	-1.50	13.41	13.66	13	0
1713889800	13.31	0.74	5.89	12.73	13.34	12.73	0
1713803400	12.57	0.32	2.61	12.66	12.86	12.19	0
1713544200	12.25	-0.02	-0.16	11.71	12.36	11.46	0
1713457800	12.27	0.34	2.85	12.07	12.38	11.79	0
1713371400	11.93	11.93	1,192,900.00	11.57	12.61	11.38	0
1713285000	0.001	0	0.00	0.001	0.001	0.001	0
1713198600	0.001	0	0.00	0.001	0.001	0.001	0
1712939400	0.001	0	0.00	0.001	0.001	0.001	0
1712853000	0.001	0	0.00	0.001	0.001	0.001	0
1712766600	0.001	0	0.00	0.001	0.001	0.001	0
1712680200	0.001	0	0.00	0.001	0.001	0.001	0
1712593800	0.001	0	0.00	0.001	0.001	0.001	0
1712334600	0.001	0	0.00	0.001	0.001	0.001	0
1712248200	0.001	0	0.00	0.001	0.001	0.001	0
1712161800	0.001	0	0.00	0.001	0.001	0.001	0
1712075400	0.001	0	0.00	0.001	0.001	0.001	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