G171S Historical Data - G171S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
G171S (G171S)
G171S (G171S) Historical

G171S (G171S)

62.21

0.36

(0.58%)

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	62.21	0.36	0.58	62.61	64.01	59.26	0
1719505800	61.85	1.11	1.83	60.02	62.84	59.05	0
1719419400	60.74	1.58	2.67	59.25	63.36	59.13	0
1719333000	59.16	4.73	8.69	54.17	59.18	50.91	0
1719246600	54.43	-4.33	-7.37	59.23	59.7	53.78	0
1718987400	58.76	-3.82	-6.10	63.05	63.05	56.47	0
1718901000	62.58	0.45	0.72	62.66	66.959999	62.58	0
1718814600	62.13	0.1	0.16	62.28	62.81	60.17	0
1718728200	62.03	2.41	4.04	61.85	62.16	58.74	0
1718641800	59.62	0.04	0.07	61.01	63.26	59.62	0
1718382600	59.58	-6.93	-10.42	67.23	68.91	58.3	0
1718296200	66.51	0.32	0.48	66.849999	69.56	66.06	0
1718209800	66.19	4.31	6.97	63.2	68.23	62.93	0
1718123400	61.88	8.15	15.17	57.51	62.98	57.51	0
1718037000	53.73	0	0.00	53.73	53.73	53.73	0
1717777800	53.73	4.26	8.61	52.52	54.76	51.09	0
1717691400	49.47	3.5	7.61	47.02	52.61	46.3	0
1717605000	45.97	5.91	14.75	41.74	46.62	40.36	0
1717518600	40.06	-0.04	-0.10	40.15	40.81	39.21	0
1717432200	40.1	-1.44	-3.47	42.66	43.95	39.06	0
1717173000	41.54	-2.86	-6.44	45.14	45.14	40.91	0
1717086600	44.4	-3.64	-7.58	46.89	48.39	43.86	0
1717000200	48.04	-0.82	-1.68	48.48	50.45	45.5	0
1716913800	48.86	2.3	4.94	47.01	49.8	46.07	0
1716827400	46.56	-0.25	-0.53	46.77	47.29	46.07	0
1716568200	46.81	-0.57	-1.20	45.83	47.2	44.44	0
1716481800	47.38	1.31	2.84	47.51	50.1	46.92	0
1716395400	46.07	1.26	2.81	45.07	46.68	44.36	0
1716309000	44.81	-1.87	-4.01	46.26	46.52	42.86	0
1716222600	46.68	3.97	9.30	42.94	46.68	42.34	0
1715963400	42.71	1.09	2.62	40.92	43.49	40.55	0
1715877000	41.62	1.29	3.20	40.54	43.18	40.46	0
1715790600	40.33	1.14	2.91	39.72	40.59	37.24	0
1715704200	39.19	0	0.00	39.19	39.19	39.19	0
1715617800	39.19	-2.11	-5.11	41.52	42.28	38.72	9
1715358600	41.3	1.62	4.08	38.89	42.21	38.18	0
1715272200	39.68	4.35	12.31	42.16	42.16	37.75	0
1715185800	35.33	-1.01	-2.78	36.23	37.22	33.92	0
1715099400	36.34	0.59	1.65	36.21	36.84	34.47	0
1715013000	35.75	1.51	4.41	34.45	35.75	34.41	0
1714753800	34.24	3.85	12.67	31.79	34.79	31.32	8
1714667400	30.39	-4.29	-12.37	34.82	34.82	29.57	0
1714494600	34.68	-1.78	-4.88	36.85	38.15	34.52	0
1714408200	36.46	-1.43	-3.77	38.02	38.34	36.01	0
1714149000	37.89	-5.22	-12.11	37.88	39.84	34.53	0
1714062600	43.11	-2.53	-5.54	37.85	46.89	37.85	0
1713976200	45.64	4.96	12.19	43.43	46.08	43.14	0
1713889800	40.68	1.54	3.93	40.93	41.27	39.01	0
1713803400	39.14	-1.75	-4.28	41.96	42.67	38.67	0
1713544200	40.89	-5.51	-11.88	43.26	44.4	40.89	0
1713457800	46.4	-3.76	-7.50	50.64	51.43	45.15	0
1713371400	50.16	-1.5	-2.90	48.95	54.22	48.95	8
1713285000	51.66	1.96	3.94	47.53	51.7	45.08	0
1713198600	49.7	-2.24	-4.31	51.76	52.37	48.94	0
1712939400	51.94	-0.82	-1.55	54.37	56.67	50.97	0
1712853000	52.76	-1.36	-2.51	53.97	54.67	50.23	0
1712766600	54.12	0.99	1.86	53.66	56.71	51.21	0
1712680200	53.13	-8.05	-13.16	61.11	61.77	52.55	0
1712593800	61.18	-0.71	-1.15	62.04	62.77	59.59	0
1712334600	61.89	1.35	2.23	57.32	62.53	56.49	0
1712248200	60.54	1.85	3.15	58.73	62.9	58.04	0
1712161800	58.69	5.53	10.40	53.03	60.18	53.03	0
1712075400	53.16	2.28	4.48	51.95	57.6	51.86	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