8648S Historical Data - 8648S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
8648S (8648S)
8648S (8648S) Historical

8648S (8648S)

0.295

0.00

(0.00%)

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
1719505800	0.295	-0.01	-3.28	0.315	0.315	0.295	0
1719419400	0.305	-0.01	-3.17	0.325	0.325	0.295	0
1719333000	0.315	0	0.00	0.335	0.335	0.305	0
1719246600	0.315	0.01	3.28	0.305	0.325	0.295	0
1718987400	0.305	-0.02	-6.15	0.335	0.335	0.305	0
1718901000	0.325	0.02	6.56	0.305	0.325	0.305	0
1718814600	0.305	0.01	3.39	0.305	0.315	0.295	0
1718728200	0.295	0.04	15.69	0.265	0.305	0.255	0
1718641800	0.255	0.02	8.51	0.24	0.265	0.24	0
1718382600	0.235	-0.07	-22.95	0.315	0.315	0.225	0
1718296200	0.305	-0.01	-3.17	0.325	0.325	0.305	0
1718209800	0.315	0.02	6.78	0.295	0.325	0.295	0
1718123400	0.295	-0.02	-6.35	0.305	0.305	0.275	0
1718037000	0.315	-0.02	-5.97	0.315	0.315	0.305	0
1717777800	0.335	-0.03	-8.22	0.355	0.355	0.335	0
1717691400	0.365	0	0.00	0.375	0.375	0.365	0
1717605000	0.365	-0.01	-2.67	0.385	0.385	0.365	0
1717518600	0.375	-0.02	-5.06	0.385	0.385	0.365	0
1717432200	0.395	0.02	5.33	0.395	0.405	0.355	0
1717173000	0.375	0.02	5.63	0.355	0.385	0.355	0
1717086600	0.355	0.0100001	2.90	0.335	0.355	0.335	0
1717000200	0.3449999	-0.02	-5.48	0.365	0.365	0.3449999	0
1716913800	0.365	-0.02	-5.19	0.385	0.385	0.365	0
1716827400	0.385	0.02	5.48	0.375	0.385	0.365	0
1716568200	0.365	-0.01	-2.67	0.365	0.375	0.355	0
1716481800	0.375	0.01	2.74	0.37	0.395	0.365	0
1716395400	0.365	0.01	2.82	0.36	0.375	0.36	0
1716309000	0.355	-0.03	-7.79	0.375	0.385	0.355	0
1716222600	0.385	0.01	2.67	0.38	0.405	0.38	0
1715963400	0.375	0.01	2.74	0.355	0.375	0.355	0
1715877000	0.365	0.01	2.82	0.365	0.375	0.355	0
1715790600	0.355	0	0.00	0.365	0.385	0.355	0
1715704200	0.355	-0.01	-2.74	0.365	0.375	0.355	0
1715617800	0.365	0.01	2.82	0.365	0.365	0.3449999	0
1715358600	0.355	0.0100001	2.90	0.365	0.365	0.3449999	0
1715272200	0.3449999	-0.01	-2.82	0.3449999	0.355	0.3449999	0
1715185800	0.355	0.03	9.23	0.3449999	0.365	0.3449999	0
1715099400	0.325	0	0.00	0.335	0.335	0.325	0
1715013000	0.325	0.005	1.56	0.325	0.335	0.305	0
1714753800	0.32	0.04	14.29	0.29	0.325	0.28	0
1714667400	0.28	0	0.00	0.27	0.295	0.27	0
1714494600	0.28	-0.005	-1.75	0.295	0.295	0.275	8000
1714408200	0.2849999	-0.025	-8.06	0.295	0.295	0.265	0
1714149000	0.31	0.035	12.73	0.305	0.315	0.29	8000
1714062600	0.275	-0.04	-12.70	0.305	0.315	0.275	0
1713976200	0.315	-0.02	-5.97	0.3449999	0.3449999	0.315	0
1713889800	0.335	0.02	6.35	0.335	0.335	0.325	0
1713803400	0.315	0	0.00	0.315	0.335	0.315	0
1713544200	0.315	0.01	3.28	0.275	0.315	0.275	0
1713457800	0.305	0.0200001	7.02	0.295	0.305	0.295	0
1713371400	0.2849999	0.0099999	3.64	0.2849999	0.305	0.275	0
1713285000	0.275	-0.05	-15.38	0.295	0.305	0.265	0
1713198600	0.325	0.01	3.17	0.325	0.335	0.315	0
1712939400	0.315	-0.02	-5.97	0.335	0.3449999	0.315	0
1712853000	0.335	0.02	6.35	0.31	0.335	0.31	0
1712766600	0.315	0	0.00	0.315	0.325	0.295	0
1712680200	0.315	-0.02	-5.97	0.325	0.335	0.315	0
1712593800	0.335	0	0.00	0.325	0.335	0.315	0
1712334600	0.335	-0.04	-10.67	0.355	0.355	0.335	0
1712248200	0.375	0	0.00	0.365	0.395	0.365	0
1712161800	0.375	0.04	11.94	0.325	0.375	0.325	0
1712075400	0.335	-0.02	-5.63	0.365	0.365	0.335	0
1711647000	0.355	0	0.00	0.3449999	0.365	0.335	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