4095T Historical Data - 4095T | 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
4095T (4095T)
4095T (4095T) Historical

4095T (4095T)

0.68

-0.03

(-4.23%)

Closed June 23 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
1718987400	0.68	-0.03	-4.23	0.7	0.73	0.66	0
1718901000	0.71	0.0200001	2.90	0.72	0.72	0.65	0
1718814600	0.6899999	0.0299999	4.55	0.67	0.71	0.67	0
1718728200	0.66	0.06	10.00	0.66	0.66	0.6	0
1718641800	0.6	-0.01	-1.64	0.65	0.67	0.5699999	0
1718382600	0.61	0.03	5.17	0.5699999	0.65	0.55	0
1718296200	0.58	-0.01	-1.69	0.64	0.67	0.5699999	0
1718209800	0.59	0	0.00	0.65	0.6899999	0.55	0
1718123400	0.59	-0.03	-4.84	0.64	0.66	0.54	0
1718037000	0.62	0	0.00	0.61	0.62	0.58	0
1717777800	0.62	-0.01	-1.59	0.64	0.65	0.58	0
1717691400	0.63	0.01	1.61	0.58	0.67	0.56	0
1717605000	0.62	0.13	26.53	0.55	0.65	0.55	0
1717518600	0.49	-0.12	-19.67	0.44	0.53	0.44	0
1717432200	0.61	0.11	22.00	0.54	0.63	0.52	0
1717173000	0.5	0.0900001	21.95	0.46	0.51	0.44	0
1717086600	0.4099999	0.0999999	32.26	0.34	0.4099999	0.34	0
1717000200	0.31	-0.02	-6.06	0.32	0.33	0.3	0
1716913800	0.33	0	0.00	0.34	0.35	0.3	0
1716827400	0.33	-0.02	-5.71	0.33	0.35	0.32	0
1716568200	0.35	-0.02	-5.41	0.35	0.38	0.33	0
1716481800	0.37	-0.08	-17.78	0.43	0.43	0.35	0
1716395400	0.45	-0.02	-4.26	0.48	0.48	0.4099999	0
1716309000	0.47	-0.03	-6.00	0.5	0.51	0.46	0
1716222600	0.5	0.05	11.11	0.47	0.52	0.46	0
1715963400	0.45	0.0400001	9.76	0.44	0.46	0.4	0
1715877000	0.4099999	-0.08	-16.33	0.44	0.48	0.38	0
1715790600	0.49	0.02	4.26	0.5	0.52	0.47	0
1715704200	0.47	0	0.00	0.51	0.52	0.46	0
1715617800	0.47	0	0.00	0.48	0.49	0.45	0
1715358600	0.47	0.01	2.17	0.48	0.51	0.46	0
1715272200	0.46	0.06	15.00	0.39	0.49	0.38	0
1715185800	0.4	-0.01	-2.44	0.44	0.44	0.38	0
1715099400	0.4099999	-0.02	-4.65	0.44	0.45	0.39	0
1715013000	0.43	0.01	2.38	0.4	0.46	0.4	0
1714753800	0.42	-0.04	-8.70	0.46	0.46	0.4099999	0
1714667400	0.46	0.07	17.95	0.4	0.46	0.4	0
1714494600	0.39	-0.08	-17.02	0.45	0.46	0.38	0
1714408200	0.47	-0.02	-4.08	0.52	0.52	0.47	0
1714149000	0.49	0.02	4.26	0.5	0.51	0.45	0
1714062600	0.47	-0.02	-4.08	0.53	0.54	0.43	0
1713976200	0.49	-0.01	-2.00	0.48	0.53	0.46	0
1713889800	0.5	0.04	8.70	0.48	0.51	0.46	0
1713803400	0.46	0.11	31.43	0.4	0.47	0.39	0
1713544200	0.35	0.04	12.90	0.33	0.37	0.32	0
1713457800	0.31	-0.01	-3.13	0.34	0.34	0.3	0
1713371400	0.32	-0.01	-3.03	0.31	0.36	0.3	0
1713285000	0.33	-0.01	-2.94	0.33	0.36	0.29	0
1713198600	0.34	-0.01	-2.86	0.33	0.37	0.32	0
1712939400	0.35	-0.04	-10.26	0.43	0.46	0.34	0
1712853000	0.39	-0.11	-22.00	0.5	0.5	0.37	0
1712766600	0.5	0.12	31.58	0.4099999	0.52	0.4099999	0
1712680200	0.38	0.01	2.70	0.36	0.39	0.35	0
1712593800	0.37	-0.01	-2.63	0.39	0.4099999	0.34	0
1712334600	0.38	-0.04	-9.52	0.37	0.4	0.36	0
1712248200	0.42	-0.01	-2.33	0.44	0.45	0.42	0
1712161800	0.43	-0.02	-4.44	0.49	0.51	0.39	0
1712075400	0.45	-0.02	-4.26	0.49	0.5	0.44	0
1711647000	0.47	0.04	9.30	0.45	0.49	0.45	0
1711560600	0.43	0.04	10.26	0.42	0.47	0.4099999	0
1711474200	0.39	-0.01	-2.50	0.4099999	0.43	0.37	0
1711387800	0.4	0.03	8.11	0.4	0.4099999	0.36	0

Res.mtg 17 A2as

Bnp Paribas Issuance

WisdomTree Issuer ICAV (GM)

Jpmorgan Chase Bank Na P...

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