M834S Historical Data - M834S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
M834S (M834S)
M834S (M834S) Historical

M834S (M834S)

0.335

0.07

(26.42%)

Closed November 05 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
1730741400	0.265	0.0600001	29.27	0.245	0.305	0.235	0
1730482200	0.2049999	0.0499999	32.26	0.235	0.295	0.2049999	0
1730395800	0.155	0.01	6.90	0.155	0.185	0.135	0
1730309400	0.145	0.03	26.09	0.125	0.175	0.125	0
1730223000	0.115	-0.03	-20.69	0.125	0.165	0.105	0
1730136600	0.145	-0.23	-61.33	0.185	0.185	0.125	0
1729873800	0.375	0.08	27.12	0.305	0.375	0.275	0
1729787400	0.295	-0.04	-11.94	0.365	0.415	0.2849999	0
1729701000	0.335	-0.04	-10.67	0.375	0.375	0.295	0
1729614600	0.375	0.14	59.57	0.275	0.385	0.255	0
1729528200	0.235	0	0.00	0.235	0.235	0.235	0
1729269000	0.235	-0.08	-25.40	0.335	0.3449999	0.225	10000
1729182600	0.315	0	0.00	0.325	0.335	0.305	0
1729096200	0.315	-0.02	-5.97	0.355	0.375	0.305	0
1729009800	0.335	-0.2	-37.38	0.355	0.375	0.305	0
1728923400	0.535	-0.12	-18.32	0.595	0.605	0.525	0
1728664200	0.655	0.06	10.08	0.665	0.6949999	0.605	0
1728577800	0.595	0.09	17.82	0.545	0.625	0.525	0
1728491400	0.505	-0.03	-5.61	0.575	0.585	0.435	0
1728405000	0.535	-0.22	-29.14	0.675	0.685	0.515	0
1728318600	0.755	0.13	20.80	0.575	0.755	0.5649999	0
1728059400	0.625	0.1	19.05	0.595	0.6949999	0.585	0
1727973000	0.525	0.16	43.84	0.405	0.545	0.395	2000
1727886600	0.365	-0.03	-7.59	0.405	0.475	0.355	0
1727800200	0.395	0.13	49.06	0.235	0.395	0.185	42000
1727713800	0.265	0.0600001	29.27	0.275	0.275	0.215	0
1727454600	0.2049999	-0.02	-8.89	0.215	0.235	0.195	40000
1727368200	0.225	-0.09	-28.57	0.225	0.245	0.2049999	45000
1727281800	0.315	-0.02	-5.97	0.335	0.355	0.295	23000
1727195400	0.335	0.02	6.35	0.335	0.395	0.335	0
1727109000	0.315	-0.01	-3.08	0.355	0.365	0.315	0
1726849800	0.325	-0.03	-8.45	0.335	0.3449999	0.305	0
1726763400	0.355	0.06	20.34	0.315	0.355	0.315	0
1726677000	0.295	-0.02	-6.35	0.295	0.325	0.255	0
1726590600	0.315	0.05	18.87	0.2849999	0.315	0.255	0
1726504200	0.265	0	0.00	0.245	0.295	0.235	0
1726245000	0.265	-0.01	-3.64	0.265	0.2849999	0.265	0
1726158600	0.275	0.06	27.91	0.245	0.2849999	0.225	0
1726072200	0.215	0.03	16.22	0.195	0.225	0.185	0
1725985800	0.185	-0.06	-24.49	0.255	0.255	0.185	0
1725899400	0.245	0	0.00	0.255	0.275	0.225	0
1725640200	0.245	-0.06	-19.67	0.295	0.325	0.245	0
1725553800	0.305	-0.02	-6.15	0.305	0.3449999	0.305	0
1725467400	0.325	-0.03	-8.45	0.325	0.375	0.305	0
1725381000	0.355	-0.12	-25.26	0.485	0.495	0.3449999	0
1725294600	0.475	-0.01	-2.06	0.455	0.485	0.445	0
1725035400	0.485	-0.08	-14.16	0.595	0.615	0.475	0
1724949000	0.5649999	0.0299999	5.61	0.515	0.625	0.485	0
1724862600	0.535	-0.06	-10.08	0.5649999	0.575	0.495	0
1724776200	0.595	-0.06	-9.16	0.665	0.665	0.585	0
1724689800	0.655	0.11	20.18	0.575	0.6949999	0.575	0
1724430600	0.545	0.06	12.37	0.475	0.545	0.475	0
1724344200	0.485	0	0.00	0.435	0.485	0.425	0
1724257800	0.485	-0.02	-3.96	0.485	0.525	0.475	0
1724171400	0.505	-0.09	-15.13	0.495	0.555	0.485	0
1724085000	0.595	-0.05	-7.75	0.615	0.635	0.575	0
1723825800	0.645	-0.09	-12.24	0.705	0.715	0.585	0
1723739400	0.735	0.05	7.30	0.655	0.735	0.655	0
1723653000	0.685	-0.03	-4.20	0.735	0.745	0.665	0
1723566600	0.715	-0.02	-2.72	0.765	0.805	0.715	0
1723480200	0.735	0.09	13.95	0.675	0.735	0.665	0
1723221000	0.645	0.01	1.57	0.645	0.665	0.615	0
1723134600	0.635	0.01	1.60	0.595	0.635	0.575	0
1723048200	0.625	0.1	19.05	0.535	0.625	0.525	0
1722961800	0.525	0	0.00	0.525	0.525	0.525	0
1722875400	0.525	0	0.00	0.525	0.525	0.525	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