4547T Historical Data - 4547T | 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
4547T (4547T)
4547T (4547T) Historical

4547T (4547T)

0.67

-0.03

( -4.29% )

Updated: 10:03:56

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	0.7	0.07	11.11	0.61	0.7	0.5699999	0
1719246600	0.63	0	0.00	0.62	0.66	0.6	0
1718987400	0.63	-0.11	-14.86	0.77	0.77	0.62	0
1718901000	0.74	0.21	39.62	0.6	0.81	0.59	0
1718814600	0.53	-0.05	-8.62	0.6	0.6	0.52	0
1718728200	0.58	0.02	3.57	0.64	0.64	0.54	0
1718641800	0.56	0	0.00	0.58	0.59	0.54	0
1718382600	0.56	-0.06	-9.68	0.56	0.58	0.48	0
1718296200	0.62	-0.2	-24.39	0.81	0.84	0.62	0
1718209800	0.8199999	0.0499999	6.49	0.78	0.87	0.73	0
1718123400	0.77	-0.24	-23.76	0.91	0.92	0.77	0
1718037000	1.01	0	0.00	1.01	1.01	1.01	0
1717777800	1.01	0.09	9.78	0.96	1.02	0.87	0
1717691400	0.92	0.03	3.37	0.97	1.08	0.92	0
1717605000	0.89	0.11	14.10	0.88	0.92	0.81	0
1717518600	0.78	0.19	32.20	0.58	0.85	0.55	0
1717432200	0.59	-0.01	-1.67	0.61	0.63	0.5	0
1717173000	0.6	-0.34	-36.17	0.64	0.66	0.55	0
1717086600	0.94	-0.49	-34.27	1.17	1.17	0.94	0
1717000200	1.43	-0.25	-14.88	1.6299999	1.69	1.3799999	0
1716913800	1.68	-0.27	-13.85	1.96	1.96	1.6399999	0
1716827400	1.95	0.07	3.72	1.84	2	1.84	0
1716568200	1.88	0	0.00	1.82	1.99	1.8	0
1716481800	1.88	0.35	22.88	1.6	1.9	1.57	0
1716395400	1.53	-0.14	-8.38	1.6	1.6	1.44	0
1716309000	1.67	0.09	5.70	1.6399999	1.7	1.6	0
1716222600	1.58	0.01	0.64	1.57	1.62	1.53	0
1715963400	1.57	0.01	0.64	1.51	1.6	1.48	0
1715877000	1.56	-0.14	-8.24	1.71	1.8	1.51	0
1715790600	1.7	0.2	13.33	1.74	1.76	1.65	0
1715704200	1.5	0	0.00	1.5	1.5	1.5	0
1715617800	1.5	0	0.00	1.54	1.54	1.43	0
1715358600	1.5	-0.03	-1.96	1.54	1.59	1.5	0
1715272200	1.53	-0.09	-5.56	1.59	1.61	1.53	0
1715185800	1.62	0.06	3.85	1.59	1.74	1.59	0
1715099400	1.56	0.13	9.09	1.47	1.57	1.43	0
1715013000	1.43	0.03	2.14	1.43	1.54	1.42	0
1714753800	1.4	0.18	14.75	1.26	1.51	1.25	0
1714667400	1.22	0.04	3.39	1.1399999	1.24	1.11	0
1714494600	1.18	-0.54	-31.40	2.0299999	2.0299999	1.18	0
1714408200	1.72	0.13	8.18	1.6	1.81	1.6	0
1714149000	1.59	0.09	6.00	1.58	1.6299999	1.46	0
1714062600	1.5	-0.27	-15.25	1.66	1.69	1.42	0
1713976200	1.77	0.08	4.73	1.77	1.79	1.73	0
1713889800	1.69	0.11	6.96	1.67	1.7	1.6399999	0
1713803400	1.58	0.08	5.33	1.6	1.62	1.57	0
1713544200	1.5	-0.01	-0.66	1.4	1.53	1.4	0
1713457800	1.51	-0.13	-7.93	1.54	1.62	1.32	0
1713371400	1.6399999	-0.12	-6.82	1.7	1.73	1.59	0
1713285000	1.76	-0.03	-1.68	1.68	1.8	1.65	0
1713198600	1.79	-0.14	-7.25	1.93	2.04	1.77	0
1712939400	1.93	-0.07	-3.50	2.05	2.1	1.87	0
1712853000	2	0.15	8.11	1.86	2	1.84	0
1712766600	1.85	-0.31	-14.35	2.21	2.22	1.79	0
1712680200	2.16	-0.03	-1.37	2.16	2.25	2.07	0
1712593800	2.19	-0.01	-0.45	2.14	2.27	2.14	0
1712334600	2.2	0.13	6.28	1.93	2.2	1.9	0
1712248200	2.07	-0.03	-1.43	2.06	2.12	1.85	0
1712161800	2.1	-0.03	-1.41	2.12	2.12	2.0099999	0
1712075400	2.13	-0.24	-10.13	2.2799999	2.43	2.13	0
1711647000	2.37	-0.09	-3.66	2.4	2.47	2.33	0
1711560600	2.46	0.06	2.50	2.45	2.5	2.41	0
1711474200	2.4	-0.02	-0.83	2.36	2.4	2.2799999	0

Agence France Locale Bon...

Empty Set Share

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