P482S Historical Data - P482S | 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
P482S (P482S)
P482S (P482S) Historical

P482S (P482S)

1.70

-0.20

(-10.53%)

Closed June 26 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
1719419400	1.7	-0.2	-10.53	2.0099999	2.04	1.635	0
1719333000	1.9	0.07	3.83	1.91	1.945	1.805	0
1719246600	1.83	0.2	12.27	1.66	1.935	1.6399999	0
1718987400	1.6299999	-0.08	-4.68	1.74	1.76	1.615	0
1718901000	1.71	0.25	17.12	1.56	1.725	1.475	0
1718814600	1.46	-0.22	-13.10	1.69	1.71	1.44	0
1718728200	1.68	0.01	0.60	1.79	1.81	1.595	0
1718641800	1.67	-0.07	-4.02	1.78	1.87	1.415	0
1718382600	1.74	-0.05	-2.79	1.84	1.875	1.715	0
1718296200	1.79	-0.16	-8.21	1.91	1.97	1.695	0
1718209800	1.95	-0.01	-0.51	2.06	2.07	1.825	0
1718123400	1.96	-0.36	-15.52	2.14	2.18	1.765	0
1718037000	2.32	0	0.00	2.32	2.32	2.32	0
1717777800	2.32	-0.19	-7.57	2.5	2.5299999	2.235	0
1717691400	2.5099999	0.04	1.62	2.55	2.63	2.355	0
1717605000	2.47	0.01	0.41	2.56	2.6349999	2.4049999	0
1717518600	2.46	0.03	1.23	2.365	2.515	2.355	0
1717432200	2.43	0.16	7.05	2.43	2.505	2.285	0
1717173000	2.27	-0.02	-0.87	2.34	2.35	2.1349999	0
1717086600	2.29	0.11	5.05	2.18	2.335	2.115	0
1717000200	2.18	-0.4	-15.34	2.5099999	2.57	2.18	0
1716913800	2.575	-0.21	-7.37	2.735	2.795	2.535	0
1716827400	2.7799999	0.04	1.46	2.7	2.7799999	2.68	0
1716568200	2.74	-0.15	-5.19	2.85	2.85	2.715	0
1716481800	2.89	-0.14	-4.62	3.05	3.08	2.835	0
1716395400	3.0299999	-0.1	-3.19	3.17	3.18	2.925	0
1716309000	3.13	-0.3	-8.75	3.42	3.44	3.115	0
1716222600	3.43	-0.03	-0.87	3.5	3.555	3.385	0
1715963400	3.46	-0.16	-4.42	3.65	3.67	3.345	0
1715877000	3.62	0.08	2.26	3.56	3.665	3.51	0
1715790600	3.54	0.14	4.12	3.515	3.635	3.465	0
1715704200	3.4	0	0.00	3.4	3.4	3.4	0
1715617800	3.4	-0.17	-4.76	3.57	3.58	3.375	0
1715358600	3.57	0.03	0.85	3.58	3.655	3.535	0
1715272200	3.54	0.05	1.43	3.47	3.545	3.465	0
1715185800	3.49	0.31	9.75	3.17	3.5	3.17	0
1715099400	3.18	0.4	14.18	3.215	3.265	3.105	0
1715013000	2.785	-0.04	-1.42	2.82	2.965	2.7599999	0
1714753800	2.825	0.11	4.05	2.8	3.115	2.755	0
1714667400	2.715	-0.12	-4.23	3	3.0299999	2.715	0
1714494600	2.835	-0.1	-3.41	2.95	3.025	2.825	65
1714408200	2.935	-0.03	-0.84	2.965	3.015	2.895	0
1714149000	2.96	0.13	4.41	2.98	3.205	2.795	0
1714062600	2.835	-0.33	-10.43	3.025	3.115	2.685	0
1713976200	3.165	-0.06	-1.71	3.1549999	3.215	3.115	0
1713889800	3.22	0	0.00	3.275	3.395	3.165	0
1713803400	3.22	0.05	1.58	3.295	3.495	3.1549999	0
1713544200	3.17	0.09	2.92	2.835	3.17	2.835	0
1713457800	3.08	0.21	7.32	2.94	3.095	2.92	0
1713371400	2.87	0.15	5.51	2.665	2.995	2.665	0
1713285000	2.72	-0.09	-3.20	2.715	2.825	2.705	0
1713198600	2.81	-0.07	-2.43	2.9	2.96	2.765	0
1712939400	2.88	-0.13	-4.32	3.06	3.13	2.825	0
1712853000	3.0099999	-0.06	-1.95	3.1	3.145	2.975	0
1712766600	3.07	-0.12	-3.76	3.24	3.325	2.965	0
1712680200	3.19	0.13	4.25	3.0299999	3.325	3	0
1712593800	3.06	0.21	7.37	2.92	3.095	2.795	0
1712334600	2.85	-0.39	-12.04	3.105	3.115	2.825	500
1712248200	3.24	-0.17	-4.99	3.41	3.43	3.185	0
1712161800	3.41	-0.11	-3.13	3.54	3.6	3.325	0
1712075400	3.52	-0.23	-6.13	3.77	3.88	3.515	0
1711647000	3.75	0.03	0.81	3.76	3.965	3.725	0
1711560600	3.72	0.05	1.36	3.725	3.745	3.535	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