5424T Historical Data - 5424T | 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
5424T (5424T)
5424T (5424T) Historical

5424T (5424T)

11.37

0.04

(0.35%)

Closed June 27 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
1719505800	11.37	0.04	0.35	11.38	11.54	11.36	0
1719419400	11.33	-0.01	-0.09	11.47	11.56	11.27	0
1719333000	11.34	-0.18	-1.56	11.25	11.36	11.16	0
1719246600	11.52	0.1	0.88	11.39	11.55	11.28	0
1718987400	11.42	-0.23	-1.97	11.48	11.52	11.3	0
1718901000	11.65	0.06	0.52	11.74	11.81	11.58	0
1718814600	11.59	0.1	0.87	11.59	11.62	11.56	0
1718728200	11.49	0.33	2.96	11.5	11.57	11.44	0
1718641800	11.16	0.16	1.45	11.09	11.18	10.99	0
1718382600	11	0.04	0.36	11.14	11.15	10.77	0
1718296200	10.96	-0.09	-0.81	11.03	11.09	10.85	0
1718209800	11.05	0.65	6.25	10.63	11.13	10.61	0
1718123400	10.4	0.02	0.19	10.45	10.48	10.17	0
1718037000	10.38	-0.02	-0.19	10.32	10.38	10.17	0
1717777800	10.4	0.13	1.27	10.34	10.48	10.06	0
1717691400	10.27	0.15	1.48	10.31	10.37	10.27	0
1717605000	10.12	0.61	6.41	9.86	10.12	9.7899999	0
1717518600	9.51	-0.07	-0.73	9.68	9.68	9.4	0
1717432200	9.58	0.54	5.97	9.84	9.8699999	9.53	0
1717173000	9.0399999	-0.4	-4.24	9.26	9.47	9.03	0
1717086600	9.44	-0.27	-2.78	9.4	9.53	9.3699999	0
1717000200	9.71	-0.25	-2.51	9.7899999	9.83	9.6	0
1716913800	9.96	-0.07	-0.70	10	10.11	9.93	0
1716827400	10.03	0.07	0.70	9.96	10.03	9.94	0
1716568200	9.96	-0.18	-1.78	9.73	10.03	9.68	0
1716481800	10.14	-0.03	-0.29	10.33	10.4	9.99	0
1716395400	10.17	0.08	0.79	10.2	10.2	10.12	0
1716309000	10.09	-0.11	-1.08	10.07	10.12	9.98	0
1716222600	10.2	0.26	2.62	10.05	10.21	10.03	0
1715963400	9.94	-0.23	-2.26	9.99	10.04	9.92	0
1715877000	10.17	0.25	2.52	10.11	10.23	10.08	0
1715790600	9.92	0.55	5.87	9.58	9.95	9.53	0
1715704200	9.3699999	0.02	0.21	9.3699999	9.45	9.27	0
1715617800	9.35	0.01	0.11	9.43	9.51	9.35	0
1715358600	9.34	0.1	1.08	9.3699999	9.5399999	9.34	0
1715272200	9.24	0.15	1.65	9.05	9.27	9	0
1715185800	9.09	-0.06	-0.66	9.13	9.17	8.91	0
1715099400	9.15	0.36	4.10	9.06	9.18	9.01	0
1715013000	8.7899999	0.32	3.78	8.59	8.82	8.59	0
1714753800	8.47	0.73	9.43	8.1	8.6	8.09	0
1714667400	7.74	-0.51	-6.18	7.83	7.97	7.6	0
1714494600	8.25	-0.22	-2.60	8.49	8.53	8.21	0
1714408200	8.47	0.04	0.47	8.52	8.63	8.45	0
1714149000	8.43	0.85	11.21	8.3699999	8.52	8.21	0
1714062600	7.58	-0.58	-7.11	7.83	7.94	7.43	0
1713976200	8.16	0.02	0.25	8.3699999	8.3699999	8.08	0
1713889800	8.14	0.7	9.41	7.67	8.19	7.66	0
1713803400	7.44	-0.1	-1.33	7.48	7.6	7.35	0
1713544200	7.54	-0.52	-6.45	7.35	7.75	7.35	0
1713457800	8.06	0.14	1.77	7.99	8.13	7.77	0
1713371400	7.92	-0.27	-3.30	8.03	8.36	7.9	0
1713285000	8.19	-0.76	-8.49	8.17	8.3699999	8.0399999	0
1713198600	8.95	-0.14	-1.54	9.01	9.25	8.85	0
1712939400	9.09	-0.02	-0.22	9.49	9.55	8.99	0
1712853000	9.11	0.05	0.55	9.1199999	9.25	8.8699999	0
1712766600	9.06	-0.13	-1.41	9.53	9.63	8.86	0
1712680200	9.19	-0.33	-3.47	9.48	9.61	9.06	0
1712593800	9.52	0.07	0.74	9.45	9.6	9.34	0
1712334600	9.45	-0.43	-4.35	9.1	9.45	9.05	0
1712248200	9.88	0.14	1.44	9.7	9.93	9.69	0
1712161800	9.74	0.25	2.63	9.5	9.75	9.46	0
1712075400	9.49	-0.57	-5.67	9.92	9.98	9.4	0
1711647000	10.06	0.29	2.97	9.99	10.11	9.99	0

Intercontinental Exchange

CR1U24Z24 - 09/2024

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