H296S Historical Data - H296S | 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
H296S (H296S)
H296S (H296S) Historical

H296S (H296S)

5.94

-0.35

( -5.56% )

Updated: 04:47:54

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	6.29	0.12	1.94	6.34	6.47	6.24	0
1719505800	6.17	-0.07	-1.12	6.19	6.35	6.16	0
1719419400	6.24	0.34	5.76	5.83	6.25	5.82	0
1719333000	5.9	-0.21	-3.44	5.79	6	5.79	0
1719246600	6.11	0.1	1.66	5.69	6.13	5.61	50
1718987400	6.01	0.12	2.04	5.92	6.09	5.8099999	0
1718901000	5.89	-0.47	-7.39	6.34	6.4	5.89	0
1718814600	6.36	0.07	1.11	6.3	6.4	6.28	0
1718728200	6.29	-0.23	-3.53	6.55	6.7	6.24	0
1718641800	6.5199999	0.22	3.49	6.15	6.57	6.15	0
1718382600	6.3	0.06	0.96	6.33	6.4	6.21	0
1718296200	6.24	-0.26	-4.00	6.29	6.49	6.13	50
1718209800	6.5	1.03	18.83	5.69	6.61	5.51	41
1718123400	5.47	0.86	18.78	4.285	5.47	4.215	0
1718037000	4.605	0	0.00	4.605	4.605	4.605	0
1717777800	4.605	0.03	0.66	4.47	4.605	4.405	0
1717691400	4.575	-0.06	-1.29	4.535	4.625	4.525	0
1717605000	4.635	0.23	5.22	4.515	4.635	4.475	0
1717518600	4.405	-0.01	-0.23	4.385	4.475	4.345	0
1717432200	4.415	0.29	7.03	4.35	4.505	4.295	0
1717173000	4.125	-0.11	-2.60	4.215	4.295	4.095	0
1717086600	4.235	0.01	0.24	3.955	4.265	3.955	0
1717000200	4.225	-0.03	-0.71	4.025	4.285	4.015	0
1716913800	4.255	0.19	4.67	4.07	4.515	4.0599999	0
1716827400	4.065	-0.03	-0.73	4	4.085	3.985	0
1716568200	4.095	0.06	1.49	3.865	4.115	3.855	0
1716481800	4.035	-0.27	-6.27	4.16	4.235	3.985	0
1716395400	4.305	-0.02	-0.46	4.335	4.365	4.275	0
1716309000	4.325	0.09	2.13	4.205	4.345	4.175	0
1716222600	4.235	0.15	3.67	4.095	4.275	3.955	0
1715963400	4.085	-0.04	-0.97	4.125	4.175	4.085	0
1715877000	4.125	0.04	0.98	4.125	4.215	4.085	0
1715790600	4.085	0.28	7.36	3.895	4.125	3.865	0
1715704200	3.805	0	0.00	3.805	3.805	3.805	0
1715617800	3.805	0.32	9.18	3.57	3.825	3.57	0
1715358600	3.485	-0.1	-2.79	3.685	3.725	3.475	0
1715272200	3.585	0.12	3.46	3.495	3.595	3.465	0
1715185800	3.465	0.04	1.17	3.475	3.605	3.415	0
1715099400	3.425	-0.03	-0.87	3.49	3.685	3.425	0
1715013000	3.455	-0.25	-6.75	3.38	3.625	3.29	0
1714753800	3.705	1.2	47.90	3.53	3.91	3.43	1650
1714667400	2.505	-0.23	-8.41	2.47	2.585	2.41	0
1714494600	2.735	-0.02	-0.73	2.71	2.825	2.625	0
1714408200	2.755	0.3	12.22	2.37	2.9049999	2.37	0
1714149000	2.455	0.21	9.35	2.29	2.495	2.29	0
1714062600	2.245	0.01	0.45	2.23	2.4049999	2.19	0
1713976200	2.235	0.18	8.76	2.11	2.235	2.065	0
1713889800	2.055	0.07	3.53	2.0299999	2.105	1.92	0
1713803400	1.985	0.03	1.53	2	2.055	1.925	0
1713544200	1.955	-0.27	-12.13	1.97	2.195	1.935	0
1713457800	2.225	-0.1	-4.30	2.29	2.3	2.175	0
1713371400	2.325	0.02	0.87	2.36	2.465	2.325	0
1713285000	2.305	-0.67	-22.52	2.66	2.735	2.305	0
1713198600	2.975	-0.08	-2.62	3.08	3.08	2.815	0
1712939400	3.055	0.67	28.09	2.935	3.195	2.795	285
1712853000	2.3849999	0.17	7.67	2.22	2.3849999	2.215	0
1712766600	2.215	-0.09	-3.90	2.39	2.455	2.175	1000
1712680200	2.305	0.02	0.88	2.2599999	2.395	2.195	0
1712593800	2.285	-0.1	-4.19	2.37	2.375	2.285	0
1712334600	2.3849999	-0.17	-6.65	2.35	2.435	2.345	0
1712248200	2.555	0.07	2.82	2.44	2.555	2.42	0
1712161800	2.485	0.12	5.07	2.32	2.485	2.315	0
1712075400	2.365	-0.21	-8.16	2.41	2.465	2.305	1000

Energy And Minerals Australia

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