D877S Historical Data - D877S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
D877S (D877S)
D877S (D877S) Historical

D877S (D877S)

2.01

-0.14

(-6.51%)

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	2.0099999	-0.14	-6.51	2.17	2.2	1.975	0
1719505800	2.15	-0.15	-6.32	2.345	2.345	2.145	0
1719419400	2.295	-0.12	-4.77	2.48	2.48	2.235	0
1719333000	2.41	0	0.00	2.38	2.47	2.38	0
1719246600	2.41	0.19	8.56	2.23	2.43	2.21	0
1718987400	2.22	-0.06	-2.42	2.295	2.33	2.175	0
1718901000	2.275	0.07	3.41	2.2	2.32	2.16	0
1718814600	2.2	0.14	6.80	2.08	2.215	2.05	0
1718728200	2.06	0.08	4.04	2.02	2.085	1.99	0
1718641800	1.98	0.08	4.21	1.885	2.015	1.885	0
1718382600	1.9	-0.25	-11.63	2.2	2.2	1.885	0
1718296200	2.15	-0.18	-7.73	2.34	2.36	2.14	0
1718209800	2.33	0.16	7.37	2.18	2.34	2.165	0
1718123400	2.17	-0.14	-5.86	2.305	2.34	2.165	0
1718037000	2.305	-0.05	-1.91	2.255	2.305	2.245	0
1717777800	2.35	0.07	2.84	2.295	2.37	2.205	0
1717691400	2.285	-0.02	-0.87	2.315	2.36	2.245	0
1717605000	2.305	-0.04	-1.71	2.41	2.41	2.285	0
1717518600	2.345	-0.16	-6.39	2.47	2.49	2.275	0
1717432200	2.505	0.12	4.81	2.43	2.54	2.43	0
1717173000	2.39	0.02	0.84	2.38	2.47	2.365	0
1717086600	2.37	-0.08	-3.27	2.4	2.47	2.37	0
1717000200	2.45	-0.24	-8.92	2.66	2.69	2.41	0
1716913800	2.69	-0.05	-1.82	2.74	2.775	2.64	0
1716827400	2.74	0.04	1.48	2.71	2.74	2.64	0
1716568200	2.7	-0.02	-0.74	2.66	2.72	2.61	0
1716481800	2.72	0.2	7.94	2.535	2.7599999	2.5099999	0
1716395400	2.52	-0.13	-4.73	2.665	2.69	2.43	0
1716309000	2.645	-0.07	-2.58	2.695	2.705	2.61	0
1716222600	2.715	0.12	4.42	2.605	2.73	2.605	0
1715963400	2.6	-0.13	-4.59	2.675	2.735	2.59	0
1715877000	2.725	0.09	3.22	2.645	2.74	2.62	0
1715790600	2.64	-0.04	-1.31	2.695	2.715	2.59	0
1715704200	2.675	-0.08	-2.90	2.765	2.77	2.67	0
1715617800	2.755	-0.13	-4.51	2.86	2.89	2.75	0
1715358600	2.8849999	0.19	7.25	2.715	2.8849999	2.68	0
1715272200	2.69	-0.02	-0.74	2.7	2.72	2.68	0
1715185800	2.71	0.08	3.04	2.6349999	2.79	2.6349999	0
1715099400	2.63	0.01	0.57	2.625	2.6549999	2.535	0
1715013000	2.615	0.02	0.77	2.62	2.675	2.605	0
1714753800	2.595	0.07	2.77	2.545	2.665	2.535	0
1714667400	2.525	-0.01	-0.39	2.525	2.535	2.415	0
1714494600	2.535	-0.07	-2.69	2.595	2.6349999	2.515	0
1714408200	2.605	-0.03	-1.14	2.6549999	2.665	2.545	0
1714149000	2.6349999	0.19	7.77	2.5099999	2.6549999	2.5099999	0
1714062600	2.445	-0.2	-7.56	2.62	2.6549999	2.395	0
1713976200	2.645	0.05	1.93	2.61	2.685	2.6	0
1713889800	2.595	0.22	9.26	2.42	2.715	2.41	0
1713803400	2.375	0.11	4.86	2.29	2.495	2.245	0
1713544200	2.265	-0.08	-3.41	2.21	2.34	2.21	0
1713457800	2.345	-0.02	-0.85	2.37	2.395	2.325	0
1713371400	2.365	0.02	0.85	2.36	2.435	2.335	0
1713285000	2.345	-0.14	-5.44	2.32	2.3849999	2.275	0
1713198600	2.48	-0.11	-4.25	2.61	2.63	2.435	0
1712939400	2.59	0	0.19	2.63	2.6349999	2.565	0
1712853000	2.585	0.29	12.64	2.265	2.585	2.265	0
1712766600	2.295	-0.04	-1.50	2.36	2.435	2.245	0
1712680200	2.33	-0.01	-0.21	2.33	2.355	2.275	0
1712593800	2.335	0.08	3.55	2.29	2.335	2.245	0
1712334600	2.255	-0.09	-3.84	2.24	2.255	2.165	0
1712248200	2.345	0.02	0.86	2.32	2.395	2.295	0
1712161800	2.325	0.1	4.49	2.2	2.345	2.2	0
1712075400	2.225	-0.12	-5.12	2.335	2.355	2.215	0

NLBNPIT1VKZ3 20991231 10...

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