3544T Historical Data - 3544T | 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
3544T (3544T)
3544T (3544T) Historical

3544T (3544T)

0.61

-0.01

(-1.61%)

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719419400	0.62	-0.03	-4.62	0.64	0.65	0.62	0
1719333000	0.65	0	0.00	0.64	0.66	0.64	0
1719246600	0.65	0.02	3.17	0.62	0.67	0.62	0
1718987400	0.63	-0.05	-7.35	0.67	0.67	0.62	0
1718901000	0.68	0.02	3.03	0.67	0.6899999	0.67	0
1718814600	0.66	0.05	8.20	0.62	0.6899999	0.61	0
1718728200	0.61	0.01	1.67	0.61	0.62	0.6	0
1718641800	0.6	0.0300001	5.26	0.58	0.61	0.58	0
1718382600	0.5699999	-0.05	-8.06	0.6	0.6	0.55	0
1718296200	0.62	-0.04	-6.06	0.64	0.65	0.61	0
1718209800	0.66	0.01	1.54	0.64	0.67	0.64	0
1718123400	0.65	-0.04	-5.80	0.66	0.67	0.64	0
1718037000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1717777800	0.6899999	-0.02	-2.82	0.71	0.71	0.68	0
1717691400	0.71	0.04	5.97	0.68	0.71	0.67	0
1717605000	0.67	0	0.00	0.6899999	0.6899999	0.66	0
1717518600	0.67	-0.01	-1.47	0.68	0.68	0.66	0
1717432200	0.68	0.02	3.03	0.68	0.71	0.67	0
1717173000	0.66	-0.01	-1.49	0.67	0.68	0.66	0
1717086600	0.67	0	0.00	0.68	0.68	0.67	0
1717000200	0.67	-0.02	-2.90	0.68	0.68	0.67	0
1716913800	0.6899999	0	0.00	0.6899999	0.71	0.6899999	0
1716827400	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.68	0
1716568200	0.7	0.0100001	1.45	0.65	0.7	0.65	0
1716481800	0.6899999	0.0099999	1.47	0.6899999	0.7	0.67	0
1716395400	0.68	-0.04	-5.56	0.71	0.71	0.67	0
1716309000	0.72	0	0.00	0.72	0.72	0.71	0
1716222600	0.72	-0.02	-2.70	0.72	0.73	0.71	0
1715963400	0.74	0.02	2.78	0.72	0.75	0.72	0
1715877000	0.72	0.02	2.86	0.71	0.72	0.7	0
1715790600	0.7	-0.05	-6.67	0.71	0.72	0.6899999	0
1715704200	0.75	0	0.00	0.74	0.76	0.73	0
1715617800	0.75	0	0.00	0.73	0.75	0.73	0
1715358600	0.75	0.01	1.35	0.75	0.76	0.74	0
1715272200	0.74	0.03	4.23	0.72	0.75	0.71	0
1715185800	0.71	0	0.00	0.7	0.71	0.64	0
1715099400	0.71	0.04	5.97	0.68	0.72	0.68	0
1715013000	0.67	0.02	3.08	0.64	0.68	0.62	0
1714753800	0.65	-0.04	-5.80	0.67	0.68	0.65	0
1714667400	0.6899999	-0.03	-4.17	0.7	0.75	0.6899999	0
1714494600	0.72	-0.07	-8.86	0.78	0.8	0.71	0
1714408200	0.79	-0.01	-1.25	0.78	0.79	0.75	0
1714149000	0.8	0.01	1.27	0.8	0.81	0.8	0
1714062600	0.79	-0.02	-2.47	0.8	0.81	0.78	0
1713976200	0.81	0.01	1.25	0.79	0.8199999	0.79	0
1713889800	0.8	0.05	6.67	0.77	0.8	0.76	0
1713803400	0.75	0.05	7.14	0.71	0.75	0.6899999	0
1713544200	0.7	0	0.00	0.67	0.71	0.65	0
1713457800	0.7	-0.01	-1.41	0.72	0.73	0.67	0
1713371400	0.71	0.01	1.43	0.71	0.73	0.68	0
1713285000	0.7	-0.04	-5.41	0.72	0.72	0.68	0
1713198600	0.74	-0.03	-3.90	0.78	0.78	0.73	0
1712939400	0.77	0	0.00	0.76	0.79	0.76	0
1712853000	0.77	-0.02	-2.53	0.8	0.8	0.75	0
1712766600	0.79	-0.02	-2.47	0.8199999	0.8199999	0.77	0
1712680200	0.81	0.06	8.00	0.76	0.81	0.75	0
1712593800	0.75	0	0.00	0.75	0.76	0.74	0
1712334600	0.75	-0.04	-5.06	0.76	0.77	0.74	0
1712248200	0.79	-0.01	-1.25	0.8	0.81	0.79	0
1712161800	0.8	0.04	5.26	0.79	0.8	0.77	0
1712075400	0.76	0.03	4.11	0.76	0.77	0.75	0
1711647000	0.73	0.01	1.39	0.74	0.75	0.71	0
1711560600	0.72	0.0300001	4.35	0.68	0.72	0.68	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