3483S Historical Data - 3483S | 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
Stocks
Europe
EU
3483S (3483S)
3483S (3483S) Historical

3483S (3483S)

11.31

-0.29

(-2.50%)

Closed June 29 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	11.31	-0.29	-2.50	11.37	11.43	11.14	0
1719505800	11.6	-0.11	-0.94	11.65	11.69	11.45	0
1719419400	11.71	0.04	0.34	11.54	11.79	11.47	0
1719333000	11.67	0.21	1.83	11.69	11.79	11.65	0
1719246600	11.46	-0.18	-1.55	11.64	11.66	11.38	0
1718987400	11.64	0.29	2.56	11.47	11.73	11.45	0
1718901000	11.35	0.02	0.18	11.23	11.39	11.16	0
1718814600	11.33	-0.15	-1.31	11.35	11.37	11.3	0
1718728200	11.48	-0.37	-3.12	11.5	11.56	11.41	0
1718641800	11.85	-0.19	-1.58	11.99	12.02	11.82	0
1718382600	12.04	0.05	0.42	11.88	12.25	11.85	0
1718296200	11.99	0.23	1.96	11.86	12.07	11.77	0
1718209800	11.76	-0.91	-7.18	12.38	12.39	11.68	0
1718123400	12.67	0.02	0.16	12.51	12.88	12.48	0
1718037000	12.65	0.15	1.20	12.75	12.8	12.65	0
1717777800	12.5	0.02	0.16	12.38	12.81	12.35	0
1717691400	12.48	-0.24	-1.89	12.46	12.49	12.39	0
1717605000	12.72	-0.56	-4.22	12.94	13	12.72	0
1717518600	13.28	0.05	0.38	13.07	13.41	13.07	0
1717432200	13.23	-0.58	-4.20	13.02	13.27	12.99	0
1717173000	13.81	0.39	2.91	13.67	13.84	13.34	0
1717086600	13.42	0.15	1.13	13.62	13.63	13.41	0
1717000200	13.27	0.4	3.11	13.11	13.31	13.04	0
1716913800	12.87	0.03	0.23	12.85	12.93	12.74	0
1716827400	12.84	-0.06	-0.47	12.94	12.94	12.84	0
1716568200	12.9	0.11	0.86	13.24	13.26	12.86	0
1716481800	12.79	0.02	0.16	12.62	12.97	12.5	0
1716395400	12.77	-0.04	-0.31	12.73	12.84	12.71	0
1716309000	12.81	0.09	0.71	12.83	12.91	12.77	0
1716222600	12.72	-0.22	-1.70	12.8	12.86	12.7	0
1715963400	12.94	0.21	1.65	12.91	13.01	12.87	0
1715877000	12.73	-0.29	-2.23	12.77	12.84	12.69	0
1715790600	13.02	-0.65	-4.75	13.43	13.46	12.99	0
1715704200	13.67	-0.06	-0.44	13.74	13.83	13.57	0
1715617800	13.73	-0.08	-0.58	13.7	13.73	13.56	0
1715358600	13.81	-0.11	-0.79	13.77	13.82	13.59	0
1715272200	13.92	-0.21	-1.49	14.17	14.25	13.88	0
1715185800	14.13	0.11	0.78	14.12	14.33	14.07	0
1715099400	14.02	-0.33	-2.30	14.15	14.19	14	0
1715013000	14.35	-0.35	-2.38	14.6	14.6	14.33	0
1714753800	14.7	-0.88	-5.65	15.12	15.17	14.58	0
1714667400	15.58	0.43	2.84	15.47	15.83	15.33	0
1714494600	15.15	0.28	1.88	14.87	15.16	14.79	0
1714408200	14.87	-0.13	-0.87	14.8	14.9	14.77	0
1714149000	15	-0.75	-4.76	14.96	15.16	14.89	0
1714062600	15.75	0.47	3.08	15.54	15.97	15.4	0
1713976200	15.28	-0.05	-0.33	15.04	15.36	15.04	0
1713889800	15.33	-0.81	-5.02	15.87	15.89	15.26	0
1713803400	16.14	0.17	1.06	16.02	16.23	15.98	0
1713544200	15.97	0.5	3.23	16.26	16.26	15.76	0
1713457800	15.47	-0.17	-1.09	15.49	15.77	15.41	0
1713371400	15.64	0.22	1.43	15.54	15.68	15.22	0
1713285000	15.42	0.77	5.26	15.47	15.56	15.21	0
1713198600	14.65	0.19	1.31	14.55	14.76	14.34	0
1712939400	14.46	0.12	0.84	13.98	14.63	13.95	0
1712853000	14.34	-0.02	-0.14	14.28	14.55	14.14	0
1712766600	14.36	0.38	2.72	13.65	14.51	13.54	0
1712680200	13.98	0.32	2.34	13.69	14.12	13.53	0
1712593800	13.66	-0.15	-1.09	13.8	13.9	13.6	0
1712334600	13.81	0.51	3.83	14.17	14.24	13.81	0
1712248200	13.3	-0.25	-1.85	13.54	13.54	13.23	0
1712161800	13.55	-0.37	-2.66	13.9	13.9	13.54	0
1712075400	13.92	0.61	4.58	13.6	13.99	13.51	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