4921T Historical Data - 4921T | 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
4921T (4921T)
4921T (4921T) Historical

4921T (4921T)

3.62

0.10

(2.84%)

Closed June 30 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	3.62	0.1	2.84	3.58	3.69	3.51	0
1719505800	3.52	0.02	0.57	3.51	3.57	3.48	0
1719419400	3.5	-0.17	-4.63	3.78	3.82	3.48	0
1719333000	3.67	0.07	1.94	3.7	3.75	3.63	0
1719246600	3.6	0.15	4.35	3.46	3.62	3.41	0
1718987400	3.45	-0.12	-3.36	3.53	3.6	3.4	0
1718901000	3.57	0.1	2.88	3.5	3.64	3.42	0
1718814600	3.47	-0.07	-1.98	3.55	3.63	3.47	0
1718728200	3.54	0.16	4.73	3.46	3.57	3.32	0
1718641800	3.38	0.15	4.64	3.24	3.43	3.24	0
1718382600	3.23	-0.22	-6.38	3.43	3.48	3.15	0
1718296200	3.45	-0.3	-8.00	3.73	3.78	3.43	0
1718209800	3.75	-0.04	-1.06	3.84	3.89	3.73	0
1718123400	3.79	-0.23	-5.72	4.1	4.12	3.77	0
1718037000	4.0199999	0.02	0.50	3.94	4.0199999	3.9	0
1717777800	4	0.05	1.27	4.04	4.04	3.92	0
1717691400	3.95	-0.02	-0.50	3.98	4.01	3.85	0
1717605000	3.97	0.14	3.66	3.86	4.0599999	3.85	0
1717518600	3.83	-0.29	-7.04	4.05	4.0599999	3.77	0
1717432200	4.12	-0.23	-5.29	4.36	4.5	4.12	0
1717173000	4.35	0.34	8.48	4.07	4.35	4.0599999	0
1717086600	4.01	-0.08	-1.96	4.08	4.08	3.95	0
1717000200	4.09	-0.11	-2.62	4.21	4.35	4.09	0
1716913800	4.2	-0.05	-1.18	4.33	4.34	4.18	0
1716827400	4.25	0.08	1.92	4.23	4.2699999	4.16	0
1716568200	4.17	0.06	1.46	4.09	4.19	4.0199999	0
1716481800	4.11	0.1	2.49	4.05	4.18	4.01	0
1716395400	4.01	-0.24	-5.65	4.2	4.2	4	0
1716309000	4.25	-0.14	-3.19	4.34	4.37	4.2	0
1716222600	4.39	0.01	0.23	4.4	4.5599999	4.29	0
1715963400	4.38	0.11	2.58	4.29	4.44	4.29	0
1715877000	4.2699999	-0.2	-4.47	4.49	4.51	4.21	0
1715790600	4.47	-0.17	-3.66	4.64	4.75	4.41	0
1715704200	4.64	-0.09	-1.90	4.71	4.79	4.64	0
1715617800	4.73	0.01	0.21	4.66	4.7699999	4.65	0
1715358600	4.72	0.05	1.07	4.68	4.82	4.68	0
1715272200	4.67	0.24	5.42	4.41	4.68	4.4	0
1715185800	4.43	0.03	0.68	4.37	4.45	4.32	0
1715099400	4.4	-0.05	-1.12	4.42	4.48	4.38	0
1715013000	4.45	0.2	4.71	4.33	4.49	4.3099999	0
1714753800	4.25	-0.12	-2.75	4.37	4.4	4.21	0
1714667400	4.37	-0.36	-7.61	4.57	4.57	4.26	0
1714494600	4.73	-0.16	-3.27	4.84	4.95	4.72	0
1714408200	4.89	-0.03	-0.61	4.95	4.95	4.8	0
1714149000	4.92	0.28	6.03	4.78	5.0199999	4.6	0
1714062600	4.64	0.09	1.98	4.58	4.64	4.49	0
1713976200	4.55	-0.02	-0.44	4.65	4.71	4.53	0
1713889800	4.57	0	0.00	4.5599999	4.69	4.53	0
1713803400	4.57	0.13	2.93	4.53	4.61	4.46	0
1713544200	4.44	-0.05	-1.11	4.47	4.5	4.25	0
1713457800	4.49	-0.05	-1.10	4.5	4.53	4.36	0
1713371400	4.54	0.07	1.57	4.41	4.59	4.41	0
1713285000	4.47	-0.19	-4.08	4.59	4.62	4.41	0
1713198600	4.66	-0.15	-3.12	4.8099999	4.8099999	4.64	0
1712939400	4.8099999	0.25	5.48	4.64	4.87	4.64	0
1712853000	4.5599999	-0.04	-0.87	4.65	4.82	4.5199999	0
1712766600	4.6	0.11	2.45	4.49	4.66	4.48	0
1712680200	4.49	-0.11	-2.39	4.55	4.63	4.48	0
1712593800	4.6	0.21	4.78	4.42	4.63	4.36	0
1712334600	4.39	-0.03	-0.68	4.38	4.49	4.37	0
1712248200	4.42	0.07	1.61	4.29	4.45	4.2699999	0
1712161800	4.35	0.15	3.57	4.2	4.36	4.2	0
1712075400	4.2	0.47	12.60	3.85	4.22	3.84	0

NLBNPIT1W544 20241220 50

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