5483T Historical Data - 5483T | 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
5483T (5483T)
5483T (5483T) Historical

5483T (5483T)

9.95

0.02

( 0.20% )

Updated: 02:16:11

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
1719419400	9.93	0.08	0.81	9.84	9.95	9.84	0
1719333000	9.85	0.1	1.03	9.93	9.95	9.82	0
1719246600	9.75	-0.11	-1.12	9.59	9.76	9.59	0
1718987400	9.86	0.55	5.91	9.53	9.89	9.53	0
1718901000	9.31	-0.21	-2.21	9.55	9.55	9.11	0
1718814600	9.52	1.5	18.70	8.21	9.55	8.21	0
1718728200	8.02	-0.3	-3.61	7.56	8.41	7.43	0
1718641800	8.32	-0.68	-7.56	8.51	8.51	7.94	0
1718382600	9	1.53	20.48	7.24	9.06	6.91	0
1718296200	7.47	1.67	28.79	5.89	7.85	5.8099999	0
1718209800	5.8	-2	-25.64	7.75	7.75	5.71	0
1718123400	7.8	1.35	20.93	6.71	8.13	6.71	0
1718037000	6.45	0.13	2.06	7.4	7.6	6.45	0
1717777800	6.32	-0.17	-2.62	5.99	7.28	5.92	0
1717691400	6.49	-1.08	-14.27	7.1	7.13	6.36	0
1717605000	7.57	-1.37	-15.32	8.61	8.61	7.54	0
1717518600	8.94	-0.28	-3.04	8.97	9.26	8.53	0
1717432200	9.22	-0.45	-4.65	9.06	9.3	8.91	0
1717173000	9.67	0.16	1.68	9.52	9.7899999	9.4	0
1717086600	9.51	-0.08	-0.83	9.74	9.74	9.35	0
1717000200	9.59	0.5	5.50	9.28	9.66	9.2	0
1716913800	9.09	0.07	0.78	9.1	9.31	8.8699999	0
1716827400	9.02	0.06	0.67	8.9	9.16	8.9	0
1716568200	8.96	0.36	4.19	9.06	9.1199999	8.8	0
1716481800	8.6	0.04	0.47	8.2899999	8.73	7.86	0
1716395400	8.56	-0.77	-8.25	9.41	9.42	8.5	0
1716309000	9.33	0.71	8.24	8.95	9.47	8.91	0
1716222600	8.6199999	-0.32	-3.58	8.94	8.98	8.6199999	0
1715963400	8.94	0.55	6.56	8.44	8.94	8.44	0
1715877000	8.39	0.27	3.33	7.81	8.4	7.77	0
1715790600	8.1199999	-0.49	-5.69	8.57	8.63	8.11	0
1715704200	8.61	-0.33	-3.69	8.96	9.1	8.58	0
1715617800	8.94	-0.16	-1.76	8.97	9.03	8.8699999	0
1715358600	9.1	0.12	1.34	8.99	9.13	8.88	0
1715272200	8.98	0.1	1.13	8.89	9.08	8.86	0
1715185800	8.88	0.53	6.35	8.5399999	8.88	8.48	0
1715099400	8.35	-0.4	-4.57	8.38	8.43	8.02	0
1715013000	8.75	-0.18	-2.02	8.8699999	8.8699999	8.58	0
1714753800	8.93	-0.13	-1.43	8.97	8.97	8.71	0
1714667400	9.06	0.74	8.89	8.69	9.06	8.69	0
1714494600	8.32	0.39	4.92	7.68	8.3699999	7.68	0
1714408200	7.93	0.6	8.19	7.42	8.01	7.27	0
1714149000	7.33	0.85	13.12	5.96	7.33	5.96	0
1714062600	6.48	-0.01	-0.15	7.43	7.94	5.55	0
1713976200	6.49	-1.59	-19.68	6.63	6.77	5.93	0
1713889800	8.08	-0.24	-2.88	7.81	8.27	7.81	0
1713803400	8.32	0.21	2.59	8.01	8.44	7.99	0
1713544200	8.11	0.75	10.19	7.77	8.11	7.69	0
1713457800	7.36	0.33	4.69	7.23	7.58	7.07	0
1713371400	7.03	0.13	1.88	7.23	7.24	6.77	0
1713285000	6.9	0.57	9.00	6.81	7.13	6.81	0
1713198600	6.33	0.03	0.48	6.13	6.4	5.83	0
1712939400	6.3	0.51	8.81	5.36	6.41	5.28	0
1712853000	5.79	0.07	1.22	5.78	5.98	5.55	0
1712766600	5.72	0.09	1.60	5.2699999	5.78	4.96	0
1712680200	5.63	-0.32	-5.38	5.91	6.19	5.44	0
1712593800	5.95	-0.49	-7.61	6.41	6.41	5.88	0
1712334600	6.44	0.71	12.39	6.24	6.6	6.13	0
1712248200	5.73	-0.06	-1.04	5.88	5.88	5.44	0
1712161800	5.79	-0.16	-2.69	6.0199999	6.0199999	5.59	0
1712075400	5.95	0.83	16.21	4.98	6.04	4.44	0
1711647000	5.12	0.49	10.58	4.87	5.12	4.71	0
1711560600	4.63	-0.55	-10.62	5.16	5.26	4.63	0

Euro Corp Bond UCITS ETF

Ck Hutchison (PK)

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