5076T Historical Data - 5076T | 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
5076T (5076T)
5076T (5076T) Historical

5076T (5076T)

80.64

-0.20

(-0.25%)

Closed June 28 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
1719592200	80.64	-0.2	-0.25	78.85	82.19	78.39	0
1719505800	80.84	-5.28	-6.13	85	89.67	80.78	0
1719419400	86.12	-3.89	-4.32	90.56	92.26	83.29	0
1719333000	90.01	4.11	4.78	84.79	90.48	84.79	0
1719246600	85.9	4.72	5.81	81.87	87.24	81.87	0
1718987400	81.18	1.28	1.60	79.04	82.16	78.29	0
1718901000	79.9	3.76	4.94	76.6	80.28	76.6	0
1718814600	76.14	-1.72	-2.21	76.37	77.95	74.53	0
1718728200	77.86	-2.08	-2.60	80.88	80.88	77.04	0
1718641800	79.94	1.42	1.81	79.15	80.07	73.34	0
1718382600	78.52	-7.47	-8.69	84.68	84.68	76.43	0
1718296200	85.99	-1.89	-2.15	89.13	90.01	85.5	0
1718209800	87.88	-0.25	-0.28	86.68	90.27	86.57	0
1718123400	88.13	-3.6	-3.92	92.8	92.8	86.55	0
1718037000	91.73	-6.34	-6.46	92.05	92.05	89.39	0
1717777800	98.07	0.37	0.38	98.53	98.92	95.2	0
1717691400	97.7	2.97	3.14	97.24	98.61	96.5	0
1717605000	94.73	5.73	6.44	90	95.86	89.29	0
1717518600	89	-1.42	-1.57	90.73	92.12	88.78	0
1717432200	90.42	1.84	2.08	92.71	92.71	89.1	0
1717173000	88.58	-0.47	-0.53	88.01	90.52	88.01	0
1717086600	89.05	2.76	3.20	86.1	89.05	84.91	0
1717000200	86.29	-6.89	-7.39	90.72	90.72	86.29	0
1716913800	93.18	-2.58	-2.69	96.08	97.12	92.08	0
1716827400	95.76	1.39	1.47	94.94	95.76	94.25	0
1716568200	94.37	-1.21	-1.27	94.07	96.9	93.62	0
1716481800	95.58	0.36	0.38	95.34	96.38	94.6	0
1716395400	95.22	-4.71	-4.71	98.25	99.41	94.52	0
1716309000	99.93	-2.56	-2.50	101.5	102.49	99.93	0
1716222600	102.49	-0.83	-0.80	103.25	104.12	102.44	0
1715963400	103.32	0.81	0.79	104.14	104.47	102.22	0
1715877000	102.51	-0.88	-0.85	103.21	103.38	101.58	0
1715790600	103.39	0.43	0.42	102.73	103.61	99.17	0
1715704200	102.96	1.48	1.46	101.67	103.1	101.32	0
1715617800	101.48	-1.19	-1.16	103.59	103.92	101.48	0
1715358600	102.67	0.47	0.46	103.66	104.05	102.56	0
1715272200	102.2	0.05	0.05	100.98	102.2	100.1	0
1715185800	102.15	0.12	0.12	101.31	103.41	101.31	0
1715099400	102.03	2.17	2.17	101.93	102.17	99.28	0
1715013000	99.86	-0.07	-0.07	100.04	101.25	98.89	0
1714753800	99.93	3.74	3.89	97.09	101.88	97.09	0
1714667400	96.19	-1.01	-1.04	98.02	98.49	95.62	0
1714494600	97.2	-0.67	-0.68	98.34	98.77	96.89	0
1714408200	97.87	-3.1	-3.07	100.68	101.09	97.19	0
1714149000	100.97	3.35	3.43	99.95	101.66	98.79	0
1714062600	97.62	-4.52	-4.43	102.29	102.29	95.36	0
1713976200	102.14	0.33	0.32	101.12	104.23	100.71	0
1713889800	101.81	2.16	2.17	100.91	101.81	100.71	0
1713803400	99.65	0.36	0.36	100.93	101.22	98.9	0
1713544200	99.29	-1.39	-1.38	98.01	99.77	96.27	0
1713457800	100.68	0.52	0.52	99.48	100.97	98.1	0
1713371400	100.16	7.63	8.25	96.5	103.51	96.5	0
1713285000	92.53	-3.26	-3.40	93.7	94.79	91.86	0
1713198600	95.79	1.97	2.10	96.01	98.25	93.92	0
1712939400	93.82	-3.02	-3.12	98.7	98.91	92.52	0
1712853000	96.84	-0.43	-0.44	97.22	98.15	95.83	0
1712766600	97.27	-0.36	-0.37	98.57	99.48	95.34	0
1712680200	97.63	-2.74	-2.73	99.37	100.01	97.29	0
1712593800	100.37	1.83	1.86	97.87	100.7	97.78	0
1712334600	98.54	-4.59	-4.45	100.14	100.47	98.02	0
1712248200	103.13	0.82	0.80	101.74	103.47	101.48	0
1712161800	102.31	-0.59	-0.57	102.89	103.96	102.31	0
1712075400	102.9	-1.63	-1.56	105.55	105.83	102.48	0

State Street Global Advi...

Pjsc Tatneft (CE)

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