5342T Historical Data - 5342T | 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
5342T (5342T)
5342T (5342T) Historical

5342T (5342T)

1.42

-0.04

(-2.74%)

Closed June 29 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	1.42	-0.04	-2.74	1.45	1.45	1.3899999	0
1719505800	1.46	-0.26	-15.12	1.48	1.49	1.3799999	0
1719419400	1.72	-0.02	-1.15	1.75	1.76	1.62	0
1719333000	1.74	-0.32	-15.53	1.69	1.79	1.6299999	0
1719246600	2.06	0.08	4.04	2.13	2.14	2.0299999	0
1718987400	1.98	-0.1	-4.81	2.1	2.11	1.96	0
1718901000	2.08	0.13	6.67	1.97	2.12	1.94	0
1718814600	1.95	0.07	3.72	2	2	1.95	0
1718728200	1.88	-0.07	-3.59	2.0099999	2.0099999	1.87	0
1718641800	1.95	-0.05	-2.50	2.0299999	2.08	1.89	0
1718382600	2	0.05	2.56	2.06	2.06	1.92	0
1718296200	1.95	0.02	1.04	1.92	1.98	1.86	0
1718209800	1.93	0.04	2.12	1.94	1.96	1.75	0
1718123400	1.89	0.08	4.42	1.93	1.93	1.84	0
1718037000	1.81	0.04	2.26	1.86	1.86	1.77	0
1717777800	1.77	-0.14	-7.33	1.91	1.91	1.76	0
1717691400	1.91	0.06	3.24	1.96	2	1.86	0
1717605000	1.85	0.12	6.94	1.86	1.86	1.78	0
1717518600	1.73	0.05	2.98	1.74	1.91	1.6399999	0
1717432200	1.68	-0.13	-7.18	1.71	1.71	1.54	0
1717173000	1.81	0.32	21.48	1.53	1.82	1.53	0
1717086600	1.49	0.49	49.00	0.96	1.78	0.96	0
1717000200	1	0.06	6.38	0.93	1.01	0.92	0
1716913800	0.94	0.1	11.90	0.83	0.97	0.8199999	0
1716827400	0.84	0.05	6.33	0.83	0.89	0.83	0
1716568200	0.79	0.1000001	14.49	0.7	0.81	0.7	0
1716481800	0.6899999	-0.12	-14.81	0.71	0.72	0.67	0
1716395400	0.81	0	0.00	0.81	0.83	0.79	0
1716309000	0.81	-0.01	-1.22	0.83	0.85	0.78	0
1716222600	0.8199999	0.0099999	1.23	0.77	0.87	0.76	0
1715963400	0.81	0.1	14.08	0.6899999	0.8199999	0.6899999	0
1715877000	0.71	-0.09	-11.25	0.75	0.77	0.71	0
1715790600	0.8	-0.08	-9.09	0.87	0.9	0.79	0
1715704200	0.88	0.16	22.22	0.8	0.91	0.8	0
1715617800	0.72	0.0300001	4.35	0.64	0.72	0.63	0
1715358600	0.6899999	0.0499999	7.81	0.72	0.72	0.6899999	0
1715272200	0.64	0.0700001	12.28	0.59	0.65	0.5699999	0
1715185800	0.5699999	-0.04	-6.56	0.58	0.59	0.55	0
1715099400	0.61	0.03	5.17	0.58	0.63	0.56	0
1715013000	0.58	0	0.00	0.58	0.62	0.5699999	0
1714753800	0.58	-0.02	-3.33	0.58	0.62	0.53	0
1714667400	0.6	0.01	1.69	0.56	0.6	0.52	0
1714494600	0.59	-0.05	-7.81	0.5699999	0.61	0.54	0
1714408200	0.64	-0.03	-4.48	0.66	0.6899999	0.62	0
1714149000	0.67	0.06	9.84	0.6	0.71	0.6	0
1714062600	0.61	-0.01	-1.61	0.58	0.62	0.48	0
1713976200	0.62	0.04	6.90	0.61	0.65	0.5699999	0
1713889800	0.58	0.07	13.73	0.51	0.61	0.51	0
1713803400	0.51	0.07	15.91	0.4	0.56	0.4	0
1713544200	0.44	0.07	18.92	0.32	0.44	0.32	0
1713457800	0.37	0.03	8.82	0.38	0.39	0.33	0
1713371400	0.34	-0.01	-2.86	0.36	0.44	0.33	0
1713285000	0.35	-0.06	-14.63	0.36	0.38	0.26	0
1713198600	0.4099999	-0.05	-10.87	0.45	0.48	0.38	0
1712939400	0.46	-0.01	-2.13	0.51	0.52	0.44	0
1712853000	0.47	-0.06	-11.32	0.47	0.5	0.46	0
1712766600	0.53	-0.06	-10.17	0.63	0.6899999	0.53	0
1712680200	0.59	0.0200001	3.51	0.5699999	0.61	0.53	0
1712593800	0.5699999	0.0699999	14.00	0.54	0.61	0.53	0
1712334600	0.5	0.08	19.05	0.36	0.59	0.36	0
1712248200	0.42	-0.19	-31.15	0.49	0.52	0.42	0
1712161800	0.61	-0.09	-12.86	0.64	0.66	0.6	0
1712075400	0.7	-0.22	-23.91	0.77	0.78	0.62	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