Media 6 Historical Data - EDI | 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
Media 6 (EDI)
Media 6 (EDI) Historical

Media 6 (EDI)

12.00

-0.50

(-4.00%)

Closed January 13 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	12	12.5	12	15	12.15753425	DE
4	1.1	10.0917431193	10.9	12.5	10.9	56	11.46247357	DE
12	1.2	11.1111111111	10.8	13.5	10.8	61	11.74375358	DE
26	-1.4	-10.447761194	13.4	13.5	10.1	65	11.21934783	DE
52	3.7	44.578313253	8.3	13.5	8.2	1028	10.43820995	DE
156	0.55	4.80349344978	11.45	13.5	7.55	353	10.42092289	DE
260	1	9.09090909091	11	13.5	6	752	10.12027798	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736789400	12	-0.5	-4.00	12	12	12	13
1736530200	12.5	0.5	4.17	12	12.5	12	23
1736443800	12	0	0.00	12	12	12	13
1736357400	12	0	0.00	12	12	12	13
1736271000	12	0	0.00	12	12	12	12
1736184600	12	0	0.00	12	12	12	12
1735925400	12	1	9.09	12.1	12.1	12	15
1735839000	11	0	0.00	11	11	11	0
1735666200	11	0	0.00	11	11	11	0
1735579800	11	-0.5	-4.35	11.4	11.4	11	22
1735320600	11.5	0	0.00	11.5	11.5	11.5	0
1735061400	11.5	0	0.00	11.5	11.5	11.5	0
1734975000	11.5	0.1	0.88	11.5	11.5	11.5	36
1734715800	11.4	0	0.00	11.4	11.4	11.4	0
1734629400	11.4	0.5	4.59	11.4	11.4	11.4	800
1734543000	10.9	0	0.00	10.9	10.9	10.9	0
1734456600	10.9	0	0.00	10.9	10.9	10.9	0
1734370200	10.9	0	0.00	10.9	10.9	10.9	0
1734111000	10.9	-0.1	-0.91	10.9	10.9	10.9	140
1734024600	11	0	0.00	11	11	11	0
1733938200	11	0	0.00	11	11	11	6
1733851800	11	0	0.00	11	11	11	0
1733765400	11	0	0.00	11	11	11	0
1733506200	11	0	0.00	11	11	11	0
1733419800	11	0	0.00	11	11	11	0
1733333400	11	-1.1	-9.09	12	12	11	20
1733247000	12.1	0	0.00	12.1	12.1	12.1	11
1733160600	12.1	1.3	12.04	11	12.1	11	11
1732901400	10.8	0	0.00	10.8	10.8	10.8	0
1732815000	10.8	-1.1	-9.24	11.9	11.9	10.8	42
1732728600	11.9	0	0.00	11.9	11.9	11.9	28
1732642200	11.9	0	0.00	11.9	11.9	11.9	27
1732555800	11.9	0	0.00	11.9	11.9	11.9	27
1732296600	11.9	-0.1	-0.83	11.9	11.9	11.9	35
1732210200	12	0	0.00	12	12	12	27
1732123800	12	1.1	10.09	11.9	12	11.9	45
1732037400	10.9	-2.5	-18.66	10.9	10.9	10.9	455
1731951000	13.4	0	0.00	13.4	13.4	13.4	0
1731691800	13.4	0	0.00	13.4	13.4	13.4	0
1731605400	13.4	0	0.00	13.4	13.4	13.4	0
1731519000	13.4	0	0.00	13.4	13.4	13.4	0
1731432600	13.4	0	0.00	13.4	13.4	13.4	0
1731346200	13.4	-0.1	-0.74	13.4	13.4	13.4	149
1731087000	13.5	0	0.00	13.5	13.5	13.5	0
1731000600	13.5	0	0.00	13.5	13.5	13.5	0
1730914200	13.5	0.7	5.47	13.5	13.5	13.5	12
1730827800	12.8	0.7	5.79	12.2	12.8	12.2	38
1730741400	12.1	0	0.00	13.3	13.3	12.1	31
1730482200	12.1	0	0.00	12.1	12.1	12.1	25
1730395800	12.1	1.1	10.00	12	12.1	12	1370
1730309400	11	0	0.00	11	11	11	0
1730223000	11	0	0.00	11	11	11	0
1730136600	11	0	0.00	11	11	11	0
1729873800	11	0	0.00	11	11	11	0
1729787400	11	0.2	1.85	11	11	11	45
1729701000	10.8	0	0.00	10.8	10.8	10.8	0
1729614600	10.8	0	0.00	10.8	10.8	10.8	0
1729528200	10.8	0	0.00	10.8	10.8	10.8	0
1729269000	10.8	0	0.00	10.8	10.8	10.8	0
1729182600	10.8	0	0.00	10.8	10.8	10.8	0
1729096200	10.8	0	0.00	10.8	10.8	10.8	0
1729009800	10.8	-1.2	-10.00	12	12	10.8	53
1728923400	12	0	0.00	12	12	12	0

Vontobel Financial Produ...

NLBNPIT22462 20991231 41...

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