I272T Historical Data - I272T | 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
I272T (I272T)
I272T (I272T) Historical

I272T (I272T)

44.20

0.65

( 1.49% )

Updated: 06:03:41

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
1719333000	43.55	0.39	0.90	42.14	43.57	41.67	0
1719246600	43.16	-1.08	-2.44	44.2	44.36	42.54	0
1718987400	44.24	-1.7	-3.70	44.82	44.91	43.54	0
1718901000	45.94	-0.31	-0.67	46.99	47.3	45.18	0
1718814600	46.25	0.72	1.58	46.07	46.27	46.03	0
1718728200	45.53	1.26	2.85	45.88	46.37	45.2	0
1718641800	44.27	1.17	2.71	43.83	44.33	43.44	0
1718382600	43.1	0.36	0.84	43.3	43.48	42.17	0
1718296200	42.74	0.89	2.13	42.86	43.26	42.13	0
1718209800	41.85	3.36	8.73	39.79	41.95	39.58	0
1718123400	38.49	0.32	0.84	38.26	38.64	37.36	0
1718037000	38.17	0.41	1.09	37.22	38.17	37.12	0
1717777800	37.76	0.3	0.80	37.7	38.02	36.64	0
1717691400	37.46	0.76	2.07	37.6	37.96	37.22	0
1717605000	36.7	3.54	10.68	34.67	36.71	34.27	0
1717518600	33.159999	-0.31	-0.93	33.61	33.75	32.6	0
1717432200	33.47	2.6	8.42	33.77	34.64	32.979999	0
1717173000	30.87	-3.25	-9.53	32.96	33.84	30.79	0
1717086600	34.12	-1.66	-4.64	34.26	35.13	33.79	0
1717000200	35.78	-0.47	-1.30	35.86	36.02	34.9	0
1716913800	36.25	-0.14	-0.38	36.28	36.81	35.64	0
1716827400	36.39	0.32	0.89	35.84	36.39	35.84	0
1716568200	36.07	-0.35	-0.96	34.53	36.29	34.33	0
1716481800	36.42	0.81	2.27	36.73	37.3	35.48	0
1716395400	35.61	0.79	2.27	35.38	35.65	34.92	0
1716309000	34.82	-0.03	-0.09	34.85	34.95	34.21	0
1716222600	34.85	1.12	3.32	33.94	34.85	33.73	0
1715963400	33.73	-0.99	-2.85	34.12	34.32	33.7	0
1715877000	34.72	1.32	3.95	34.5	34.89	34.23	0
1715790600	33.4	2.28	7.33	31.9	33.509999	31.74	0
1715704200	31.12	0.26	0.84	30.84	31.49	30.35	0
1715617800	30.86	0.52	1.71	31.1	31.23	30.63	0
1715358600	30.34	-0.14	-0.46	30.4	31.36	30.27	0
1715272200	30.48	0.33	1.09	29.77	30.48	29.4	0
1715185800	30.15	-0.49	-1.60	30.25	30.55	29.16	0
1715099400	30.64	1.26	4.29	30.15	30.71	29.82	0
1715013000	29.38	1.27	4.52	28.42	29.38	28.42	0
1714753800	28.11	4.11	17.13	25.97	28.45	25.96	0
1714667400	24	-2.4	-9.09	24.29	24.96	23.27	0
1714494600	26.4	-0.77	-2.83	27.69	27.78	26.32	0
1714408200	27.17	0.07	0.26	27.74	28.01	27.07	0
1714149000	27.1	4.16	18.13	26.42	27.55	25.59	0
1714062600	22.94	-2.73	-10.63	23.32	24.18	22.29	0
1713976200	25.67	0.77	3.09	26.19	26.64	25.33	0
1713889800	24.9	3.27	15.12	22.53	25	22.53	48000
1713803400	21.63	-0.89	-3.95	22.14	22.54	21.08	0
1713544200	22.52	-3.46	-13.32	23.04	24.57	22.5	0
1713457800	25.98	-0.42	-1.59	26.41	26.58	24.9	0
1713371400	26.4	-1.48	-5.31	27.26	28.53	26.39	0
1713285000	27.88	-2.92	-9.48	27.61	28.11	27.06	0
1713198600	30.8	-0.51	-1.63	31.2	32.049999	30.49	0
1712939400	31.31	0.15	0.48	33.25	33.47	30.75	0
1712853000	31.16	1.19	3.97	30.52	31.21	29.73	0
1712766600	29.97	-0.41	-1.35	31.76	32.02	29.17	0
1712680200	30.38	-0.81	-2.60	31.17	31.84	29.82	0
1712593800	31.19	0.02	0.06	31.26	31.69	30.76	0
1712334600	31.17	-1.83	-5.55	29.52	31.21	29.33	0
1712248200	33	0.48	1.48	32.28	33.409999	32.24	0
1712161800	32.52	1.46	4.70	31.14	32.56	30.74	0
1712075400	31.06	-1.93	-5.85	33.11	33.409999	30.51	0
1711647000	32.99	0.47	1.45	33.13	33.46	32.95	0
1711560600	32.52	-1.07	-3.19	32.99	33.74	32.189999	0
1711474200	33.59	0.36	1.08	33.88	34.07	33.46	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