4855S Historical Data - 4855S | 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
4855S (4855S)
4855S (4855S) Historical

4855S (4855S)

1.005

0.03

( 3.08% )

Updated: 04:17:13

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	0.975	0	0.00	1.0049999	1.0049999	0.97	0
1719505800	0.975	0.045	4.84	0.925	1.0049999	0.925	0
1719419400	0.93	-0.005	-0.53	0.955	0.955	0.925	0
1719333000	0.935	-0.02	-2.09	0.955	0.975	0.935	0
1719246600	0.955	0.035	3.80	0.935	0.965	0.925	0
1718987400	0.92	-0.04	-4.17	0.955	0.965	0.905	0
1718901000	0.96	0.015	1.59	0.96	0.965	0.95	0
1718814600	0.945	-0.005	-0.53	0.935	0.975	0.935	0
1718728200	0.95	0.01	1.06	0.945	0.965	0.935	0
1718641800	0.94	0.045	5.03	0.915	0.94	0.895	0
1718382600	0.895	-0.04	-4.28	0.95	0.96	0.855	0
1718296200	0.935	-0.045	-4.59	0.97	0.98	0.935	0
1718209800	0.98	-0.01	-1.01	1	1.025	0.955	0
1718123400	0.99	-0.055	-5.26	1.06	1.065	0.985	0
1718037000	1.045	-0.02	-1.42	1.025	1.05	1.025	0
1717777800	1.06	0	0.00	1.07	1.085	1.025	0
1717691400	1.06	0.04	3.92	1.03	1.06	1.0049999	0
1717605000	1.02	-0.03	-2.86	1.065	1.065	1.0149999	0
1717518600	1.05	-0.05	-4.55	1.095	1.1	1.045	0
1717432200	1.1	0	0.00	1.135	1.155	1.095	0
1717173000	1.1	0.01	0.92	1.095	1.105	1.075	0
1717086600	1.09	0.05	4.31	1.025	1.105	1.02	0
1717000200	1.045	-0.05	-4.13	1.085	1.095	1.035	0
1716913800	1.09	0.02	1.40	1.065	1.105	1.06	0
1716827400	1.075	0.01	0.94	1.06	1.075	1.06	0
1716568200	1.065	0.03	2.90	1	1.065	1	0
1716481800	1.035	0.02	2.48	1.025	1.065	1.0149999	0
1716395400	1.01	-0.07	-6.48	1.075	1.085	1.01	0
1716309000	1.08	0.01	0.93	1.045	1.085	1.035	0
1716222600	1.07	0.01	0.94	1.085	1.085	1.065	0
1715963400	1.06	0.01	0.95	1.04	1.065	1.04	0
1715877000	1.05	0.02	1.94	1.04	1.055	1.025	0
1715790600	1.03	-0.04	-3.74	1.075	1.075	1.025	0
1715704200	1.07	0.03	2.88	1.035	1.075	1.03	0
1715617800	1.04	0.01	0.97	1.025	1.055	1.025	0
1715358600	1.03	0.01	0.98	1.04	1.05	1.0149999	0
1715272200	1.02	0.01	0.99	1.02	1.045	1.01	0
1715185800	1.01	0.03	2.54	1.0149999	1.025	0.985	0
1715099400	0.985	0.06	6.49	0.935	0.995	0.935	0
1715013000	0.925	0.025	2.78	0.905	0.925	0.905	0
1714753800	0.9	0.005	0.56	0.905	0.915	0.875	0
1714667400	0.895	-0.02	-2.19	0.94	0.945	0.895	0
1714494600	0.915	-0.015	-1.61	0.925	0.945	0.915	0
1714408200	0.93	-0.01	-1.06	0.96	0.965	0.915	0
1714149000	0.94	0.02	2.17	0.95	0.95	0.875	0
1714062600	0.92	0.155	20.26	0.835	0.945	0.835	0
1713976200	0.765	-0.015	-1.92	0.785	0.805	0.765	0
1713889800	0.78	0.03	4.00	0.765	0.805	0.76	0
1713803400	0.75	0.04	5.63	0.74	0.755	0.725	0
1713544200	0.71	0.0200001	2.90	0.665	0.715	0.665	0
1713457800	0.6899999	0.0399999	6.15	0.67	0.6949999	0.665	0
1713371400	0.65	0.03	4.84	0.61	0.665	0.61	0
1713285000	0.62	-0.07	-10.14	0.645	0.655	0.62	0
1713198600	0.6899999	0	0.00	0.68	0.705	0.68	0
1712939400	0.6899999	-0.005	-0.72	0.71	0.725	0.685	0
1712853000	0.6949999	-0.065	-8.55	0.77	0.78	0.685	0
1712766600	0.76	-0.005	-0.65	0.79	0.79	0.745	0
1712680200	0.765	-0.035	-4.38	0.795	0.805	0.765	0
1712593800	0.8	0.035	4.58	0.76	0.805	0.755	0
1712334600	0.765	-0.045	-5.56	0.775	0.785	0.755	0
1712248200	0.81	0.055	7.28	0.76	0.8149999	0.76	0
1712161800	0.755	0.045	6.34	0.6949999	0.765	0.6949999	0
1712075400	0.71	0.01	1.43	0.705	0.725	0.705	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