Funds More Historical Data - GSEME | 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
Funds (GSEME)
Funds (GSEME) Historical

GSEME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	44.19	0.24	0.55%	44.19	44.19	44.19	5,290
Jun 06 2024	43.95	0.87	2.02%	43.95	43.95	43.95	4,025
Jun 05 2024	43.08	-1.31	-2.95%	43.08	43.08	43.08	871
Jun 04 2024	44.39	1.29	2.99%	44.39	44.39	44.39	997
Jun 03 2024	43.10	-0.50	-1.15%	43.10	43.10	43.10	447
May 31 2024	43.60	-0.61	-1.38%	43.60	43.60	43.60	1,541
May 30 2024	44.21	-0.24	-0.54%	44.21	44.21	44.21	716
May 29 2024	44.45	-0.25	-0.56%	44.45	44.45	44.45	557
May 28 2024	44.70	0.20	0.45%	44.70	44.70	44.70	898
May 27 2024	44.50	-0.34	-0.76%	44.50	44.50	44.50	1,656
May 24 2024	44.84	-0.38	-0.84%	44.84	44.84	44.84	653
May 23 2024	45.22	0.33	0.74%	45.22	45.22	45.22	3,181
May 22 2024	44.89	-0.52	-1.15%	44.89	44.89	44.89	1,158
May 21 2024	45.41	0.28	0.62%	45.41	45.41	45.41	394
May 20 2024	45.13	0.08	0.18%	45.13	45.13	45.13	1,233
May 17 2024	45.05	0.48	1.08%	45.05	45.05	45.05	775
May 16 2024	44.57	-0.07	-0.16%	44.57	44.57	44.57	332
May 15 2024	44.64	-0.11	-0.25%	44.64	44.64	44.64	498
May 14 2024	44.75	0.41	0.92%	44.75	44.75	44.75	2,644
May 13 2024	44.34	0.49	1.12%	44.34	44.34	44.34	797
May 10 2024	43.85	-0.16	-0.36%	43.85	43.85	43.85	327
May 09 2024	44.01	0.04	0.09%	44.01	44.01	44.01	471
May 08 2024	43.97	-0.27	-0.61%	43.97	43.97	43.97	1,511
May 07 2024	44.24	0.10	0.23%	44.24	44.24	44.24	1,949
May 06 2024	44.14	0.50	1.15%	44.14	44.14	44.14	479
May 03 2024	43.64	0.36	0.83%	43.64	43.64	43.64	1,419
May 02 2024	43.28	-0.13	-0.30%	43.28	43.28	43.28	943
Apr 30 2024	43.41	0.16	0.37%	43.41	43.41	43.41	1,073
Apr 29 2024	43.25	0.89	2.10%	43.25	43.25	43.25	385
Apr 26 2024	42.36	-0.39	-0.91%	42.36	42.36	42.36	1,032
Apr 25 2024	42.75	0.41	0.97%	42.75	42.75	42.75	407
Apr 24 2024	42.34	0.19	0.45%	42.34	42.34	42.34	395
Apr 23 2024	42.15	0.13	0.31%	42.15	42.15	42.15	709
Apr 22 2024	42.02	-0.10	-0.24%	42.02	42.02	42.02	324
Apr 19 2024	42.12	0.00	0.00%	42.12	42.12	42.12	2,580
Apr 18 2024	42.12	0.15	0.36%	42.12	42.12	42.12	796
Apr 17 2024	41.97	-0.97	-2.26%	41.97	41.97	41.97	647
Apr 16 2024	42.94	-0.26	-0.60%	42.94	42.94	42.94	1,416
Apr 15 2024	43.20	-0.36	-0.83%	43.20	43.20	43.20	738
Apr 12 2024	43.56	0.03	0.07%	43.56	43.56	43.56	649
Apr 11 2024	43.53	0.41	0.95%	43.53	43.53	43.53	1,286
Apr 10 2024	43.12	0.15	0.35%	43.12	43.12	43.12	736
Apr 09 2024	42.97	0.02	0.05%	42.97	42.97	42.97	505
Apr 08 2024	42.95	-0.04	-0.09%	42.95	42.95	42.95	352
Apr 05 2024	42.99	0.30	0.70%	42.99	42.99	42.99	848
Apr 04 2024	42.69	-0.37	-0.86%	42.69	42.69	42.69	4,619
Apr 03 2024	43.06	0.11	0.26%	43.06	43.06	43.06	1,948
Apr 02 2024	42.95	0.50	1.18%	42.95	42.95	42.95	477
Mar 28 2024	42.45	-0.27	-0.63%	42.45	42.45	42.45	687
Mar 27 2024	42.72	0.17	0.40%	42.72	42.72	42.72	847
Mar 26 2024	42.55	0.01	0.02%	42.55	42.55	42.55	1,632
Mar 25 2024	42.54	-0.19	-0.44%	42.54	42.54	42.54	757
Mar 22 2024	42.73	0.56	1.33%	42.73	42.73	42.73	1,548
Mar 21 2024	42.17	0.30	0.72%	42.17	42.17	42.17	1,654
Mar 20 2024	41.87	-0.36	-0.85%	41.87	41.87	41.87	1,559
Mar 19 2024	42.23	0.13	0.31%	42.23	42.23	42.23	1,211
Mar 18 2024	42.10	-0.40	-0.94%	42.10	42.10	42.10	1,078
Mar 15 2024	42.50	0.17	0.40%	42.50	42.50	42.50	995
Mar 14 2024	42.33	-0.17	-0.40%	42.33	42.33	42.33	332
Mar 13 2024	42.50	0.18	0.43%	42.50	42.50	42.50	1,027
Mar 12 2024	42.32	0.06	0.14%	42.32	42.32	42.32	1,261
Mar 11 2024	42.26	0.47	1.12%	42.26	42.26	42.26	3,760

Gravity Finance

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