M815S Historical Data - M815S | 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
M815S (M815S)
M815S (M815S) Historical

M815S (M815S)

0.73

-0.01

(-1.35%)

Closed June 21 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	0.74	0.04	5.71	0.73	0.75	0.72	0
1718814600	0.7	0.02	2.94	0.71	0.72	0.7	0
1718728200	0.68	-0.03	-4.23	0.6899999	0.6899999	0.67	0
1718641800	0.71	-0.1	-12.35	0.7	0.72	0.7	0
1718382600	0.81	-0.05	-5.81	0.8199999	0.83	0.79	0
1718296200	0.86	-0.01	-1.15	0.89	0.89	0.86	0
1718209800	0.87	-0.03	-3.33	0.85	0.89	0.84	0
1718123400	0.9	-0.04	-4.26	0.91	0.92	0.88	0
1718037000	0.94	0	0.00	0.92	0.94	0.92	0
1717777800	0.94	-0.05	-5.05	0.94	0.95	0.93	0
1717691400	0.99	0.03	3.13	0.98	0.99	0.97	0
1717605000	0.96	0.07	7.87	0.94	0.96	0.94	0
1717518600	0.89	0.05	5.95	0.91	0.91	0.88	0
1717432200	0.84	0.06	7.69	0.83	0.84	0.81	0
1717173000	0.78	0.07	9.86	0.78	0.8	0.74	0
1717086600	0.71	0.09	14.52	0.6899999	0.71	0.68	0
1717000200	0.62	-0.05	-7.46	0.64	0.64	0.61	0
1716913800	0.67	0.01	1.52	0.67	0.68	0.66	0
1716827400	0.66	-0.04	-5.71	0.66	0.67	0.66	0
1716568200	0.7	-0.04	-5.41	0.6899999	0.7	0.67	2371
1716481800	0.74	0	0.00	0.78	0.8	0.72	0
1716395400	0.74	-0.05	-6.33	0.74	0.77	0.73	0
1716309000	0.79	-0.06	-7.06	0.78	0.8	0.78	0
1716222600	0.85	0.01	1.19	0.85	0.86	0.83	0
1715963400	0.84	0.0200001	2.44	0.85	0.87	0.84	0
1715877000	0.8199999	0.0399999	5.13	0.83	0.84	0.8199999	0
1715790600	0.78	0.1	14.71	0.805	0.8199999	0.78	0
1715704200	0.68	0.19	38.78	0.51	0.71	0.51	0
1715617800	0.49	0.06	13.95	0.48	0.51	0.48	0
1715358600	0.43	-0.08	-15.69	0.43	0.46	0.42	0
1715272200	0.51	-0.04	-7.27	0.48	0.51	0.47	0
1715185800	0.55	-0.17	-23.61	0.53	0.58	0.53	0
1715099400	0.72	-0.14	-16.28	0.73	0.75	0.71	0
1715013000	0.86	0.03	3.61	0.85	0.92	0.84	0
1714753800	0.83	0.0100001	1.22	0.83	0.9	0.83	0
1714667400	0.8199999	-0.03	-3.53	0.85	0.87	0.8199999	0
1714494600	0.85	0.0300001	3.66	0.87	0.87	0.84	0
1714408200	0.8199999	0.0149999	1.86	0.835	0.835	0.8	0
1714149000	0.805	0.055	7.33	0.775	0.805	0.76	0
1714062600	0.75	-0.01	-1.32	0.75	0.785	0.72	0
1713976200	0.76	0.04	5.56	0.795	0.805	0.75	0
1713889800	0.72	0.04	5.88	0.68	0.73	0.68	0
1713803400	0.68	-0.05	-6.85	0.7	0.7	0.67	0
1713544200	0.73	-0.03	-3.95	0.7	0.75	0.7	0
1713457800	0.76	0.02	2.70	0.77	0.785	0.74	0
1713371400	0.74	-0.095	-11.38	0.75	0.76	0.73	0
1713285000	0.835	0.0200001	2.45	0.8199999	0.845	0.8149999	800
1713198600	0.8149999	-0.03	-3.55	0.8149999	0.835	0.8149999	0
1712939400	0.845	0.05	6.29	0.875	0.885	0.825	0
1712853000	0.795	-0.02	-2.45	0.805	0.8149999	0.77	0
1712766600	0.8149999	0.0199999	2.52	0.845	0.855	0.8149999	0
1712680200	0.795	-0.01	-1.24	0.825	0.825	0.795	0
1712593800	0.805	-0.015	-1.83	0.805	0.8149999	0.795	0
1712334600	0.8199999	-0.035	-4.09	0.8	0.8199999	0.79	0
1712248200	0.855	-0.03	-3.39	0.865	0.885	0.855	0
1712161800	0.885	0.04	4.73	0.87	0.895	0.87	0
1712075400	0.845	-0.025	-2.87	0.88	0.89	0.83	0
1711647000	0.87	-0.03	-3.33	0.87	0.89	0.85	0
1711560600	0.9	0	0.00	0.89	0.9	0.88	0
1711474200	0.9	0.025	2.86	0.895	0.925	0.875	0
1711387800	0.875	-0.11	-11.17	0.865	0.885	0.865	0
1711128600	0.985	-0.01	-1.01	1.0049999	1.0049999	0.975	0
1711042200	0.995	-0.02	-1.97	0.985	1.0149999	0.975	0

Rice Acquisition Corp II

American Equity Investme...

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