5221T Historical Data - 5221T | 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
5221T (5221T)
5221T (5221T) Historical

5221T (5221T)

0.33

-0.05

(-13.16%)

Closed June 26 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
1719333000	0.38	0.04	11.76	0.34	0.39	0.31	0
1719246600	0.34	0.02	6.25	0.32	0.36	0.31	0
1718987400	0.32	0.01	3.23	0.31	0.34	0.28	0
1718901000	0.31	0.04	14.81	0.26	0.32	0.26	0
1718814600	0.27	-0.03	-10.00	0.28	0.3	0.26	0
1718728200	0.3	-0.05	-14.29	0.38	0.39	0.29	0
1718641800	0.35	0	0.00	0.34	0.35	0.27	0
1718382600	0.35	-0.1	-22.22	0.48	0.48	0.33	0
1718296200	0.45	-0.04	-8.16	0.47	0.52	0.43	0
1718209800	0.49	-0.04	-7.55	0.54	0.56	0.49	0
1718123400	0.53	-0.05	-8.62	0.6	0.61	0.47	0
1718037000	0.58	-0.13	-18.31	0.53	0.58	0.53	0
1717777800	0.71	-0.03	-4.05	0.74	0.77	0.62	0
1717691400	0.74	0.13	21.31	0.66	0.77	0.65	0
1717605000	0.61	0.16	35.56	0.5	0.62	0.45	0
1717518600	0.45	-0.02	-4.26	0.48	0.51	0.44	0
1717432200	0.47	0.03	6.82	0.49	0.51	0.44	0
1717173000	0.44	0.01	2.33	0.44	0.46	0.4099999	0
1717086600	0.43	0.04	10.26	0.36	0.43	0.34	0
1717000200	0.39	-0.15	-27.78	0.51	0.51	0.39	0
1716913800	0.54	-0.07	-11.48	0.61	0.66	0.51	0
1716827400	0.61	0.0400001	7.02	0.58	0.61	0.5699999	0
1716568200	0.5699999	-0.02	-3.39	0.51	0.64	0.5	0
1716481800	0.59	0.01	1.72	0.59	0.61	0.56	0
1716395400	0.58	-0.19	-24.68	0.79	0.79	0.56	0
1716309000	0.77	-0.12	-13.48	0.86	0.89	0.77	0
1716222600	0.89	-0.08	-8.25	0.98	0.99	0.89	0
1715963400	0.97	-0.05	-4.90	0.98	1.07	0.92	0
1715877000	1.02	-0.04	-3.77	1.05	1.06	0.97	0
1715790600	1.06	-0.07	-6.19	1.18	1.18	0.9	0
1715704200	1.1299999	0.12	11.88	0.99	1.1399999	0.98	0
1715617800	1.01	-0.09	-8.18	1.1299999	1.15	1.01	0
1715358600	1.1	-0.02	-1.79	1.12	1.25	1.09	0
1715272200	1.12	-0.04	-3.45	1.15	1.15	1	0
1715185800	1.16	-0.02	-1.69	1.2	1.24	1.1399999	0
1715099400	1.18	0.1	9.26	1.1	1.19	1.04	0
1715013000	1.08	-0.02	-1.82	1.11	1.15	1.03	0
1714753800	1.1	0.14	14.58	1	1.23	0.99	0
1714667400	0.96	-0.07	-6.80	1.01	1.08	0.93	0
1714494600	1.03	-0.1	-8.85	1.16	1.2	1.01	0
1714408200	1.1299999	-0.22	-16.30	1.33	1.34	1.09	0
1714149000	1.35	0.17	14.41	1.24	1.3899999	1.21	0
1714062600	1.18	-0.25	-17.48	1.44	1.5	1.06	0
1713976200	1.43	0	0.00	1.51	1.59	1.35	0
1713889800	1.43	0.07	5.15	1.35	1.44	1.35	0
1713803400	1.36	0	0.00	1.37	1.46	1.31	0
1713544200	1.36	-0.14	-9.33	1.32	1.3899999	1.23	0
1713457800	1.5	-0.02	-1.32	1.47	1.52	1.33	0
1713371400	1.52	0.23	17.83	1.5	1.79	1.42	0
1713285000	1.29	-0.15	-10.42	1.3799999	1.44	1.27	0
1713198600	1.44	0.16	12.50	1.24	1.57	1.23	0
1712939400	1.28	-0.08	-5.88	1.47	1.49	1.22	0
1712853000	1.36	-0.02	-1.45	1.42	1.46	1.3	0
1712766600	1.3799999	-0.04	-2.82	1.48	1.55	1.27	0
1712680200	1.42	-0.17	-10.69	1.58	1.58	1.3899999	0
1712593800	1.59	0.06	3.92	1.52	1.6	1.45	0
1712334600	1.53	-0.24	-13.56	1.5	1.6	1.48	0
1712248200	1.77	0.05	2.91	1.7	1.8	1.6299999	0
1712161800	1.72	-0.09	-4.97	1.8	1.89	1.72	0
1712075400	1.81	-0.25	-12.14	2.05	2.17	1.79	0
1711647000	2.06	0.08	4.04	1.97	2.2	1.94	0
1711560600	1.98	0.12	6.45	1.82	1.98	1.77	0
1711474200	1.86	-0.08	-4.12	1.96	2.04	1.82	0

Ivz 0-1 Dis Usd

Senior Housing Properties

United Parcel Service

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