BRE1S Historical Data - BRE1S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
BRE1S (BRE1S)
BRE1S (BRE1S) Historical

BRE1S (BRE1S)

91.90

-0.34

(-0.37%)

Closed June 30 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	91.9	-0.34	-0.37	92.99	93.37	91.7	11
1719505800	92.24	1.22	1.34	91.47	92.44	91.38	0
1719419400	91.02	-0.82	-0.89	91.63	92.19	90.9	0
1719333000	91.84	0.03	0.03	91.94	92.2	91.46	0
1719246600	91.81	-0.23	-0.25	91.36	91.91	90.72	112
1718987400	92.04	0.61	0.67	91.56	92.46	91.49	0
1718901000	91.43	0.37	0.41	90.84	91.79	90.73	0
1718814600	91.06	0.17	0.19	91.09	91.45	90.6	0
1718728200	90.89	1.77	1.99	89.86	90.89	89.43	0
1718641800	89.12	0.75	0.85	88.09	89.3	87.89	0
1718382600	88.37	0.55	0.63	87.83	89.4	87.76	0
1718296200	87.82	1.19	1.37	87.17	88.22	86.68	8
1718209800	86.63	-0.91	-1.04	87.75	88.26	86.53	0
1718123400	87.54	1.17	1.35	86.59	87.54	86.58	0
1718037000	86.37	2.1	2.49	85.23	86.37	85.15	0
1717777800	84.27	0.48	0.57	84	84.99	83.6	0
1717691400	83.79	2.02	2.47	82.73	83.79	82.45	0
1717605000	81.77	0.35	0.43	81.49	82.07	81.21	0
1717518600	81.42	-0.85	-1.03	81.51	81.75	80.73	120
1717432200	82.27	-3.18	-3.72	85.22	85.87	82.27	0
1717173000	85.45	-1.6	-1.84	86.4	86.65	85.45	0
1717086600	87.05	-1.17	-1.33	88.03	88.12	86.93	0
1717000200	88.22	0.34	0.39	88.6	89.2	88.2	0
1716913800	87.88	0.78	0.90	87.08	87.96	86.91	0
1716827400	87.1	1.26	1.47	86.44	87.1	86.16	0
1716568200	85.84	0.14	0.16	85.61	86	84.73	0
1716481800	85.7	-0.55	-0.64	85.59	86.96	85.59	0
1716395400	86.25	-0.69	-0.79	86.29	86.74	85.53	0
1716309000	86.94	-0.82	-0.93	87.23	87.27	86.04	0
1716222600	87.76	0.22	0.25	88.15	88.34	87.23	11
1715963400	87.54	0.61	0.70	87.72	87.82	87.13	0
1715877000	86.93	0.67	0.78	86.87	87.68	86.19	0
1715790600	86.26	-0.37	-0.43	87.1	87.19	85.1	0
1715704200	86.63	-0.94	-1.07	87.99	88	86.49	0
1715617800	87.57	-0.59	-0.67	87.16	88.22	87.16	0
1715358600	88.16	-0.01	-0.01	89.06	89.13	88.16	0
1715272200	88.17	-0.28	-0.32	88.72	89.31	88.17	0
1715185800	88.45	1.03	1.18	87.43	88.45	86.49	0
1715099400	87.42	-0.57	-0.65	88.22	88.32	86.99	0
1715013000	87.99	0.16	0.18	88.03	88.4	87.83	0
1714753800	87.83	-0.88	-0.99	88.75	89.05	87.65	5
1714667400	88.71	-3.34	-3.63	89.01	89.49	88.26	0
1714494600	92.05	-0.38	-0.41	92.21	93.04	90.65	0
1714408200	92.43	-1.18	-1.26	92.65	93.42	92.29	0
1714149000	93.61	2.04	2.23	93.27	93.81	92.71	0
1714062600	91.57	-0.5	-0.54	92.28	92.56	91.37	120
1713976200	92.07	0.27	0.29	92.7	92.99	92.07	100
1713889800	91.8	0.2	0.22	91.86	92.37	90.51	0
1713803400	91.6	-0.09	-0.10	90.77	91.6	90.24	0
1713544200	91.69	0.19	0.21	93.59	93.59	90.73	0
1713457800	91.5	-1.89	-2.02	91.76	91.99	90.38	0
1713371400	93.39	-1.81	-1.90	94.61	94.68	93.37	0
1713285000	95.2	1.29	1.37	95.57	95.63	94.18	0
1713198600	93.91	-1.99	-2.08	94.73	94.74	93.59	5
1712939400	95.9	1.84	1.96	94.59	97.04	94.59	0
1712853000	94.06	0.85	0.91	94.36	94.76	93.58	0
1712766600	93.21	0.46	0.50	92.3	93.66	92.16	0
1712680200	92.75	0.02	0.02	93.22	93.73	92.47	0
1712593800	92.73	-1.65	-1.75	92.63	93.99	92.43	0
1712334600	94.38	2.61	2.84	94.13	94.63	93.52	0
1712248200	91.77	-0.92	-0.99	92.38	92.38	91.63	7
1712161800	92.69	0.41	0.44	92.36	93.18	92.04	0
1712075400	92.28	2.67	2.98	91.59	92.71	91.32	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