D112S Historical Data - D112S | 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
D112S (D112S)
D112S (D112S) Historical

D112S (D112S)

4.07

0.02

(0.49%)

Closed July 01 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	4.07	0.02	0.49	4.075	4.2	4.0199999	0
1719505800	4.05	0.01	0.25	3.975	4.0599999	3.95	0
1719419400	4.04	0.1	2.54	3.955	4.05	3.89	0
1719333000	3.94	0.06	1.55	3.825	3.97	3.825	0
1719246600	3.88	0.12	3.19	3.975	4.0199999	3.78	0
1718987400	3.76	-0.15	-3.84	4.045	4.08	3.76	85
1718901000	3.91	-0.11	-2.74	4.075	4.13	3.9	190
1718814600	4.0199999	0.05	1.26	4.035	4.075	4	0
1718728200	3.97	0.2	5.31	3.855	4.07	3.835	190
1718641800	3.77	0.57	17.81	3.545	3.77	3.35	0
1718382600	3.2	0.17	5.61	3.065	3.2	2.91	0
1718296200	3.0299999	0.01	0.33	3.055	3.1	2.975	0
1718209800	3.02	0.7	30.17	2.545	3.02	2.525	0
1718123400	2.32	-0.4	-14.55	2.82	2.84	2.32	0
1718037000	2.715	0	0.00	2.715	2.715	2.715	0
1717777800	2.715	-0.08	-2.86	2.715	2.7599999	2.65	0
1717691400	2.795	0.06	2.19	2.715	2.835	2.65	0
1717605000	2.735	0.23	9.18	2.555	2.785	2.48	0
1717518600	2.505	-0.2	-7.39	2.465	2.515	2.39	0
1717432200	2.705	0.91	50.28	2.72	2.995	2.58	0
1717173000	1.8	-0.25	-11.98	1.975	2.0299999	1.78	0
1717086600	2.045	-0.36	-14.97	2.335	2.4	2.005	0
1717000200	2.4049999	-0.08	-3.22	2.415	2.44	2.335	0
1716913800	2.485	-0.22	-7.96	2.69	2.705	2.485	500
1716827400	2.7	0.01	0.19	2.65	2.7	2.63	0
1716568200	2.695	-0.15	-5.27	2.745	2.77	2.525	0
1716481800	2.845	-0.16	-5.32	3.025	3.1	2.805	0
1716395400	3.005	0.1	3.44	2.945	3.015	2.89	0
1716309000	2.9049999	-0.11	-3.65	3.025	3.045	2.855	0
1716222600	3.015	0.07	2.38	3.005	3.04	2.955	0
1715963400	2.945	0	0.00	2.975	3.0299999	2.9049999	0
1715877000	2.945	0.01	0.34	2.965	2.99	2.875	0
1715790600	2.935	0.08	2.80	2.765	2.955	2.74	0
1715704200	2.855	0	0.00	2.855	2.855	2.855	0
1715617800	2.855	-0.02	-0.70	2.895	2.97	2.845	0
1715358600	2.875	0.01	0.35	2.915	2.985	2.865	0
1715272200	2.865	0.17	6.31	2.685	2.8849999	2.675	18
1715185800	2.695	-0.04	-1.46	2.735	2.7599999	2.685	0
1715099400	2.735	-0.03	-1.08	2.835	2.85	2.705	0
1715013000	2.765	-0.02	-0.72	2.765	2.845	2.735	0
1714753800	2.785	0.21	8.16	2.535	2.845	2.505	0
1714667400	2.575	-0.25	-8.85	2.665	2.705	2.505	85
1714494600	2.825	0	0.00	2.835	2.895	2.815	0
1714408200	2.825	-0.1	-3.42	2.95	2.975	2.815	0
1714149000	2.925	0.14	5.03	2.91	2.985	2.71	0
1714062600	2.785	-0.03	-1.07	2.71	2.82	2.7	0
1713976200	2.815	-0.14	-4.74	2.96	2.96	2.795	0
1713889800	2.955	0.17	6.10	2.9	2.995	2.85	0
1713803400	2.785	0.04	1.46	2.95	3.0099999	2.785	0
1713544200	2.745	0.22	8.71	2.52	2.845	2.52	0
1713457800	2.525	-0.09	-3.44	2.86	2.94	2.435	0
1713371400	2.615	-0.9	-25.60	3.16	3.19	2.485	0
1713285000	3.515	-0.24	-6.27	3.51	3.61	3.43	0
1713198600	3.75	-0.15	-3.85	3.92	4.075	3.74	0
1712939400	3.9	-0.06	-1.52	4.03	4.085	3.835	0
1712853000	3.96	-0.02	-0.50	3.95	4.005	3.875	0
1712766600	3.98	-0.24	-5.69	4.32	4.38	3.98	0
1712680200	4.22	0.01	0.24	4.23	4.3099999	4.16	0
1712593800	4.21	-0.07	-1.64	4.16	4.26	4.11	0
1712334600	4.28	-0.21	-4.68	4.22	4.29	4.16	0
1712248200	4.49	0.07	1.58	4.28	4.5199999	4.28	0
1712161800	4.42	-0.08	-1.78	4.35	4.45	4.32	0
1712075400	4.5	-0.45	-9.09	4.53	4.595	4.45	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