D731S Historical Data - D731S | 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
D731S (D731S)
D731S (D731S) Historical

D731S (D731S)

5.23

0.04

( 0.77% )

Updated: 07:25:08

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
1719333000	5.19	-0.16	-2.99	5.12	5.2	5.04	0
1719246600	5.35	0.09	1.71	5.23	5.41	5.16	0
1718987400	5.26	-0.24	-4.36	5.38	5.4	5.2	0
1718901000	5.5	0.01	0.18	5.57	5.66	5.46	0
1718814600	5.49	0.15	2.81	5.47	5.5	5.45	0
1718728200	5.34	0.32	6.37	5.34	5.39	5.29	0
1718641800	5.0199999	0.13	2.55	4.945	5.05	4.8949999	0
1718382600	4.8949999	0.06	1.24	4.975	4.985	4.705	0
1718296200	4.835	-0.09	-1.83	4.915	5	4.755	0
1718209800	4.925	0.61	14.14	4.535	5.01	4.515	0
1718123400	4.315	-0.02	-0.46	4.375	4.3949999	4.125	0
1718037000	4.335	0	0.00	4.335	4.335	4.335	0
1717777800	4.335	0.07	1.64	4.325	4.405	4.065	0
1717691400	4.265	0.17	4.15	4.275	4.345	4.255	0
1717605000	4.095	0.48	13.28	3.885	4.095	3.845	0
1717518600	3.615	-0.03	-0.82	3.755	3.755	3.535	0
1717432200	3.645	0.4	12.33	3.865	3.9	3.635	0
1717173000	3.245	-0.34	-9.48	3.425	3.585	3.235	0
1717086600	3.585	-0.19	-5.03	3.505	3.635	3.485	0
1717000200	3.775	-0.22	-5.51	3.845	3.895	3.705	0
1716913800	3.995	-0.04	-0.99	4.015	4.105	3.955	0
1716827400	4.035	0.05	1.25	3.955	4.035	3.945	0
1716568200	3.985	-0.16	-3.86	3.775	4.015	3.755	0
1716481800	4.1449999	0	0.00	4.285	4.345	3.995	0
1716395400	4.1449999	0.05	1.22	4.155	4.165	4.095	0
1716309000	4.095	-0.07	-1.68	4.065	4.115	4.015	0
1716222600	4.165	0.19	4.78	4.065	4.175	4.035	0
1715963400	3.975	-0.18	-4.33	3.985	4.035	3.945	0
1715877000	4.155	0.24	6.13	4.095	4.1849999	4.065	0
1715790600	3.915	0.45	12.99	3.655	3.945	3.625	0
1715704200	3.465	0	0.00	3.465	3.465	3.465	0
1715617800	3.465	0.04	1.17	3.505	3.595	3.465	0
1715358600	3.425	0.08	2.39	3.445	3.585	3.425	0
1715272200	3.345	0.12	3.72	3.175	3.365	3.145	0
1715185800	3.225	-0.06	-1.83	3.235	3.275	3.085	0
1715099400	3.285	0.21	6.83	3.205	3.295	3.165	0
1715013000	3.075	0.24	8.27	2.925	3.095	2.925	0
1714753800	2.84	0.48	20.08	2.625	2.94	2.595	0
1714667400	2.365	-0.36	-13.21	2.45	2.545	2.265	0
1714494600	2.725	-0.17	-5.87	2.9049999	2.925	2.715	0
1714408200	2.895	0.02	0.70	2.965	3.005	2.895	0
1714149000	2.875	0.5	21.05	2.845	2.955	2.715	0
1714062600	2.375	-0.34	-12.52	2.515	2.585	2.295	0
1713976200	2.715	0.01	0.37	2.865	2.865	2.675	0
1713889800	2.705	0.4	17.35	2.425	2.745	2.415	0
1713803400	2.305	-0.15	-6.11	2.3849999	2.435	2.255	0
1713544200	2.455	-0.31	-11.21	2.415	2.585	2.415	0
1713457800	2.765	0.02	0.73	2.745	2.805	2.605	0
1713371400	2.745	-0.19	-6.47	2.845	2.995	2.725	0
1713285000	2.935	-0.49	-14.31	2.945	3.055	2.845	0
1713198600	3.425	-0.12	-3.39	3.475	3.605	3.365	0
1712939400	3.545	0	0.00	3.775	3.825	3.515	0
1712853000	3.545	0.05	1.43	3.545	3.635	3.385	0
1712766600	3.495	-0.13	-3.59	3.865	3.925	3.365	0
1712680200	3.625	-0.25	-6.45	3.835	3.925	3.535	0
1712593800	3.875	0.06	1.57	3.835	3.925	3.755	0
1712334600	3.815	-0.28	-6.84	3.545	3.815	3.525	0
1712248200	4.095	0.11	2.76	3.955	4.1449999	3.955	0
1712161800	3.985	0.17	4.46	3.815	3.995	3.795	0
1712075400	3.815	-0.4	-9.49	4.075	4.135	3.745	0
1711647000	4.215	0.25	6.31	4.1449999	4.235	4.1449999	0
1711560600	3.965	-0.08	-1.98	3.995	4.09	3.925	0
1711474200	4.045	0.03	0.75	4.075	4.125	4.035	0

BNP Paribas Issuance

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