D419T Historical Data - D419T | 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
D419T (D419T)
D419T (D419T) Historical

D419T (D419T)

2.16

-0.07

(-3.14%)

Closed June 29 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	2.16	-0.07	-3.14	1.95	2.21	1.94	0
1719505800	2.23	-0.02	-0.89	2.22	2.31	2.18	0
1719419400	2.25	-0.02	-0.88	2.3	2.38	2.18	0
1719333000	2.27	-0.11	-4.62	2.38	2.41	2.22	0
1719246600	2.38	0.27	12.80	2.13	2.41	2.1	0
1718987400	2.11	-0.11	-4.95	2.25	2.27	2.0099999	0
1718901000	2.22	0.19	9.36	2.06	2.25	2.0299999	0
1718814600	2.0299999	-0.14	-6.45	2.16	2.18	2.0099999	0
1718728200	2.17	0.04	1.88	2.21	2.2599999	2.06	0
1718641800	2.13	0.17	8.67	2	2.18	1.96	0
1718382600	1.96	-0.21	-9.68	2.14	2.16	1.83	0
1718296200	2.17	-0.29	-11.79	2.43	2.45	2.02	0
1718209800	2.46	0.17	7.42	2.3	2.48	2.3	0
1718123400	2.29	-0.92	-28.66	2.74	2.77	2.25	0
1718037000	3.21	0	0.00	3.21	3.21	3.21	0
1717777800	3.21	-0.09	-2.73	3.2799999	3.32	3.16	0
1717691400	3.3	0.11	3.45	3.23	3.34	3.11	0
1717605000	3.19	-0.1	-3.04	3.37	3.37	3.17	0
1717518600	3.29	-0.23	-6.53	3.47	3.48	3.21	0
1717432200	3.52	0.07	2.03	3.52	3.6	3.49	0
1717173000	3.45	-0.01	-0.29	3.47	3.53	3.4	0
1717086600	3.46	0.13	3.90	3.2599999	3.46	3.2599999	0
1717000200	3.33	-0.13	-3.76	3.42	3.48	3.2599999	0
1716913800	3.46	0.12	3.59	3.34	3.46	3.33	0
1716827400	3.34	-0.03	-0.89	3.35	3.38	3.3	0
1716568200	3.37	0.02	0.60	3.2799999	3.38	3.22	0
1716481800	3.35	-0.07	-2.05	3.47	3.48	3.31	0
1716395400	3.42	-0.15	-4.20	3.6	3.6	3.4	0
1716309000	3.57	-0.14	-3.77	3.6	3.65	3.38	0
1716222600	3.71	0.16	4.51	3.57	3.71	3.57	0
1715963400	3.55	0.08	2.31	3.45	3.56	3.44	0
1715877000	3.47	-0.02	-0.57	3.53	3.53	3.4	0
1715790600	3.49	0.08	2.35	3.49	3.53	3.44	0
1715704200	3.41	0	0.00	3.41	3.41	3.41	0
1715617800	3.41	0.01	0.29	3.41	3.54	3.39	0
1715358600	3.4	0.11	3.34	3.29	3.46	3.29	0
1715272200	3.29	0.12	3.79	3.14	3.31	3.13	0
1715185800	3.17	0.05	1.60	3.1	3.2	3.05	0
1715099400	3.12	0.23	7.96	2.91	3.13	2.91	0
1715013000	2.89	0.07	2.48	2.85	2.9	2.77	0
1714753800	2.82	0.03	1.08	2.88	2.9	2.75	0
1714667400	2.79	-0.02	-0.71	2.82	2.87	2.73	0
1714494600	2.81	-0.02	-0.71	2.83	2.96	2.79	0
1714408200	2.83	0.1	3.66	2.79	2.93	2.77	0
1714149000	2.73	-0.23	-7.77	3.09	3.12	2.68	0
1714062600	2.96	0.12	4.23	3	3.15	2.84	0
1713976200	2.84	-0.13	-4.38	2.97	3	2.81	0
1713889800	2.97	0.27	10.00	2.68	2.97	2.68	0
1713803400	2.7	0.2	8.00	2.5299999	2.71	2.5299999	0
1713544200	2.5	0.01	0.40	2.36	2.54	2.35	0
1713457800	2.49	0.18	7.79	2.35	2.5099999	2.34	0
1713371400	2.31	0.06	2.67	2.2599999	2.43	2.25	0
1713285000	2.25	-0.29	-11.42	2.41	2.41	2.24	0
1713198600	2.54	0.04	1.60	2.47	2.67	2.47	0
1712939400	2.5	0.01	0.40	2.56	2.64	2.47	0
1712853000	2.49	-0.21	-7.78	2.68	2.81	2.41	0
1712766600	2.7	0.01	0.37	2.68	2.82	2.62	0
1712680200	2.69	-0.08	-2.89	2.71	2.82	2.69	0
1712593800	2.77	0.09	3.36	2.66	2.8	2.64	0
1712334600	2.68	-0.09	-3.25	2.57	2.68	2.55	0
1712248200	2.77	0.1	3.75	2.64	2.82	2.64	500
1712161800	2.67	0.21	8.54	2.43	2.72	2.31	0
1712075400	2.46	-0.08	-3.15	2.5299999	2.66	2.44	0

Vontobel Financial Produ...

Vontobel Financial Produ...

Chengda Technology (GM)

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