3153T Historical Data - 3153T | 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
3153T (3153T)
3153T (3153T) Historical

3153T (3153T)

2.82

-0.04

( -1.40% )

Updated: 04:46:37

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	2.86	0.01	0.35	2.84	2.95	2.82	0
1719505800	2.85	0.25	9.62	2.59	2.88	2.59	0
1719419400	2.6	-0.19	-6.81	2.71	2.77	2.55	0
1719333000	2.79	-0.09	-3.13	2.83	2.94	2.79	0
1719246600	2.88	0	0.00	2.83	2.92	2.82	0
1718987400	2.88	-0.26	-8.28	3.22	3.27	2.86	0
1718901000	3.14	0.26	9.03	3.02	3.23	2.93	0
1718814600	2.88	0	0.00	2.9	2.95	2.86	0
1718728200	2.88	0.12	4.35	2.84	2.88	2.71	0
1718641800	2.7599999	-0.16	-5.48	2.82	2.89	2.7599999	0
1718382600	2.92	0.2	7.35	2.74	3	2.74	0
1718296200	2.72	-0.25	-8.42	2.77	2.86	2.7	0
1718209800	2.97	0.19	6.83	2.8	3.0299999	2.77	0
1718123400	2.7799999	0.03	1.09	2.66	2.85	2.66	0
1718037000	2.75	0	0.00	2.75	2.75	2.75	0
1717777800	2.75	-0.61	-18.15	3.35	3.37	2.74	0
1717691400	3.36	0.18	5.66	3.2799999	3.36	3.17	0
1717605000	3.18	0.24	8.16	3.02	3.18	2.94	0
1717518600	2.94	-0.13	-4.23	3.11	3.14	2.82	0
1717432200	3.07	0.11	3.72	2.87	3.08	2.84	0
1717173000	2.96	-0.14	-4.52	3.12	3.24	2.96	0
1717086600	3.1	0.02	0.65	2.96	3.17	2.96	0
1717000200	3.08	-0.16	-4.94	3.23	3.23	3.04	0
1716913800	3.24	0.01	0.31	3.17	3.29	3.09	0
1716827400	3.23	0.18	5.90	3.13	3.2599999	3.08	0
1716568200	3.05	-0.11	-3.48	3.09	3.16	3.05	0
1716481800	3.16	-0.4	-11.24	3.31	3.38	3.12	0
1716395400	3.56	-0.36	-9.18	3.83	3.84	3.52	0
1716309000	3.92	0.04	1.03	3.82	3.97	3.76	0
1716222600	3.88	0.12	3.19	4.1	4.12	3.75	0
1715963400	3.76	0.25	7.12	3.53	3.85	3.53	0
1715877000	3.51	-0.01	-0.28	3.6	3.61	3.43	0
1715790600	3.52	0.24	7.32	3.34	3.56	3.3	0
1715704200	3.2799999	0.16	5.13	3.22	3.31	3.15	0
1715617800	3.12	-0.3	-8.77	3.32	3.32	3.12	0
1715358600	3.42	0.29	9.27	3.37	3.55	3.37	0
1715272200	3.13	0.11	3.64	3	3.18	2.91	0
1715185800	3.02	0.03	1.00	3.02	3.02	2.89	0
1715099400	2.99	-0.08	-2.61	3.04	3.06	2.95	0
1715013000	3.07	0.23	8.10	2.98	3.13	2.98	0
1714753800	2.84	-0.07	-2.41	2.88	3.02	2.7	0
1714667400	2.91	0.03	1.04	3.02	3.07	2.77	0
1714494600	2.88	-0.37	-11.38	3.11	3.12	2.84	0
1714408200	3.25	0	0.00	3.18	3.31	3.17	0
1714149000	3.25	0.03	0.93	3.29	3.4	3.22	0
1714062600	3.22	0.05	1.58	3.11	3.32	3.08	0
1713976200	3.17	0.02	0.63	3.22	3.2799999	3.06	0
1713889800	3.15	-0.16	-4.83	3.04	3.23	2.9	0
1713803400	3.31	-0.51	-13.35	3.55	3.58	3.27	0
1713544200	3.82	0.06	1.60	3.75	3.86	3.66	0
1713457800	3.76	-0.04	-1.05	3.7	3.83	3.63	0
1713371400	3.8	0	0.00	3.72	3.87	3.69	0
1713285000	3.8	0.34	9.83	3.83	3.86	3.61	0
1713198600	3.46	-0.44	-11.28	3.56	3.57	3.2599999	0
1712939400	3.9	0.51	15.04	3.8	4.23	3.8	0
1712853000	3.39	0.03	0.89	3.37	3.42	3.24	0
1712766600	3.36	-0.04	-1.18	3.5	3.52	3.21	0
1712680200	3.4	0.14	4.29	3.38	3.57	3.38	0
1712593800	3.2599999	0.03	0.93	3.29	3.38	3.17	0
1712334600	3.23	0.31	10.62	2.83	3.24	2.8	0
1712248200	2.92	0.04	1.39	2.97	2.98	2.85	0
1712161800	2.88	0.27	10.34	2.88	2.88	2.72	0
1712075400	2.61	0.27	11.54	2.61	2.81	2.59	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