4857S Historical Data - 4857S | 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
4857S (4857S)
4857S (4857S) Historical

4857S (4857S)

16.64

0.40

( 2.46% )

Updated: 07:25:32

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	16.239999	-0.23	-1.40	17.41	18.28	15.26	0
1719333000	16.469999	-1.63	-9.01	16.94	16.94	15.63	0
1719246600	18.1	1.53	9.23	16.77	18.27	16.719999	0
1718987400	16.57	-0.84	-4.82	17.41	17.44	15.95	0
1718901000	17.41	1.7	10.82	16.04	17.41	16.04	0
1718814600	15.71	-0.63	-3.86	16.579999	16.579999	15.62	0
1718728200	16.34	0.51	3.22	17	17.04	15.81	0
1718641800	15.83	0.57	3.74	15.84	16.45	14.83	130
1718382600	15.26	-2.59	-14.51	18.41	18.49	14.75	110
1718296200	17.85	-3.53	-16.51	21.04	21.39	17.84	140
1718209800	21.38	2.48	13.12	19.61	21.64	19.45	55
1718123400	18.9	-1.98	-9.48	20.31	20.68	18.14	55
1718037000	20.88	0	0.00	20.88	20.88	20.88	0
1717777800	20.88	-1.05	-4.79	21.59	21.88	19.69	0
1717691400	21.93	0.67	3.15	21.68	23.21	21.59	70
1717605000	21.26	1.72	8.80	20.71	21.66	20.37	110
1717518600	19.54	-2.04	-9.45	21.09	21.09	19.22	70
1717432200	21.58	0.97	4.71	22.34	22.46	21.36	0
1717173000	20.61	-0.12	-0.58	20.65	20.98	19.96	0
1717086600	20.73	0.25	1.22	19.74	20.92	19.71	55
1717000200	20.48	-2.15	-9.50	21.83	22.16	20.24	55
1716913800	22.63	-0.93	-3.95	23.58	24.29	22.18	0
1716827400	23.56	0.75	3.29	22.63	23.56	22.63	0
1716568200	22.81	-0.24	-1.04	21.66	22.97	21.16	0
1716481800	23.05	0.22	0.96	22.99	23.58	22.43	0
1716395400	22.83	-0.42	-1.81	23.2	23.34	22.54	0
1716309000	23.25	-0.6	-2.52	23.24	23.56	22.49	70
1716222600	23.85	0.62	2.67	23.49	24.14	23.43	0
1715963400	23.23	-0.51	-2.15	23.12	23.46	22.52	55
1715877000	23.74	-1.47	-5.83	25.11	25.16	23.53	0
1715790600	25.21	1.21	5.04	24.27	25.34	24.09	0
1715704200	24	0	0.00	24	24	24	0
1715617800	24	-0.44	-1.80	24.65	24.65	23.8	275
1715358600	24.44	0.77	3.25	24.04	25.2	24.04	0
1715272200	23.67	1.58	7.15	21.93	23.8	21.8	0
1715185800	22.09	0.53	2.46	21.55	22.59	21.53	0
1715099400	21.56	2.44	12.76	19.36	21.67	19.35	0
1715013000	19.12	1.48	8.39	17.7	19.3	17.59	0
1714753800	17.64	1.06	6.39	17.21	18.39	16.76	0
1714667400	16.579999	-0.46	-2.70	17.26	17.37	16.399999	0
1714494600	17.04	-1.9	-10.03	18.83	19.11	16.89	0
1714408200	18.94	-0.48	-2.47	20.03	20.06	18.77	0
1714149000	19.42	2.21	12.84	18.23	19.8	17.91	0
1714062600	17.21	-1.75	-9.23	18.38	18.67	16.05	0
1713976200	18.96	-0.44	-2.27	20.34	20.34	18.73	0
1713889800	19.4	2.64	15.75	17.64	19.5	17.64	0
1713803400	16.76	1.02	6.48	16.48	17.03	15.84	0
1713544200	15.74	-0.96	-5.75	13.76	15.95	13.76	0
1713457800	16.7	0.6	3.73	16.79	16.96	15.57	0
1713371400	16.1	0	0.00	15.99	17.42	15.74	0
1713285000	16.1	-2.69	-14.32	16.41	17.13	15.63	0
1713198600	18.79	0.83	4.62	18.34	20.34	18.14	0
1712939400	17.96	-0.26	-1.43	19.34	20.16	17.39	0
1712853000	18.22	-1.44	-7.32	19.52	19.69	17.38	0
1712766600	19.66	0.03	0.15	20.33	21.11	18.61	0
1712680200	19.63	-2.42	-10.98	21.58	21.7	19.49	0
1712593800	22.05	1.48	7.19	20.71	22.06	20.6	0
1712334600	20.57	-2.42	-10.53	20.8	21.09	19.95	0
1712248200	22.99	0.32	1.41	22.45	23.19	22.42	0
1712161800	22.67	0.86	3.94	21.69	22.69	21.69	0
1712075400	21.81	-2.42	-9.99	24	24.66	21.81	0
1711647000	24.23	0.14	0.58	24.28	24.33	23.93	0
1711560600	24.09	0.89	3.84	23.18	24.32	23.15	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