P765S Historical Data - P765S | 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
P765S (P765S)
P765S (P765S) Historical

P765S (P765S)

4.675

0.33

(7.59%)

Closed June 28 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	4.675	0.33	7.59	4.825	4.905	4.675	0
1719505800	4.345	0.27	6.63	4.065	4.345	4.045	0
1719419400	4.075	0.36	9.69	3.625	4.105	3.625	0
1719333000	3.715	0.17	4.80	3.575	3.765	3.575	0
1719246600	3.545	-0.05	-1.39	3.575	3.615	3.435	0
1718987400	3.595	0.23	6.84	3.345	3.615	3.345	0
1718901000	3.365	0.08	2.44	3.265	3.415	3.225	0
1718814600	3.285	0.11	3.46	3.1549999	3.305	3.1549999	0
1718728200	3.175	-0.32	-9.16	3.385	3.415	3.105	0
1718641800	3.495	0.24	7.37	3.215	3.605	3.1549999	0
1718382600	3.255	0.27	9.05	2.955	3.385	2.955	0
1718296200	2.985	0.33	12.43	2.675	3.025	2.645	0
1718209800	2.6549999	-0.28	-9.54	2.895	2.925	2.535	0
1718123400	2.935	0.26	9.72	2.6349999	2.935	2.625	0
1718037000	2.675	0.12	4.70	2.69	2.87	2.6349999	0
1717777800	2.555	0.12	4.93	2.425	2.58	2.3	0
1717691400	2.435	0.11	4.73	2.285	2.48	2.21	0
1717605000	2.325	-0.02	-0.85	2.255	2.45	2.235	0
1717518600	2.345	0.15	6.83	2.225	2.46	2.17	0
1717432200	2.195	-0.36	-14.09	2.475	2.495	2.13	0
1717173000	2.555	-0.25	-8.91	2.775	2.82	2.48	0
1717086600	2.805	0.07	2.56	2.745	2.89	2.68	0
1717000200	2.735	0.41	17.63	2.365	2.75	2.35	0
1716913800	2.325	-0.26	-10.06	2.575	2.575	2.23	0
1716827400	2.585	0	0.00	2.565	2.615	2.52	0
1716568200	2.585	0.08	3.19	2.595	2.7	2.56	0
1716481800	2.505	0.17	7.28	2.295	2.5299999	2.295	0
1716395400	2.335	-0.04	-1.68	2.365	2.485	2.32	0
1716309000	2.375	0.04	1.71	2.345	2.3849999	2.265	0
1716222600	2.335	-0.1	-4.11	2.425	2.425	2.225	0
1715963400	2.435	0.19	8.46	2.285	2.455	2.1549999	0
1715877000	2.245	0.19	9.25	2.035	2.295	2.035	0
1715790600	2.055	0.3	17.09	1.83	2.075	1.785	0
1715704200	1.755	-0.37	-17.41	2.125	2.125	1.655	0
1715617800	2.125	-0.35	-14.14	2.365	2.4049999	2.105	0
1715358600	2.475	-0.23	-8.50	2.675	2.675	2.305	0
1715272200	2.705	0.11	4.24	2.605	2.765	2.555	0
1715185800	2.595	-0.38	-12.77	2.985	2.985	2.515	0
1715099400	2.975	0.03	1.02	2.915	3.055	2.595	0
1715013000	2.945	-0.06	-2.00	2.995	3.005	2.855	0
1714753800	3.005	0	0.00	2.945	3.025	2.805	0
1714667400	3.005	-0.34	-10.16	3.345	3.365	2.935	0
1714494600	3.345	0.42	14.36	3.275	3.425	3.195	0
1714408200	2.925	-0.32	-9.86	3.19	3.265	2.925	0
1714149000	3.245	-0.05	-1.52	3.17	3.265	3.005	0
1714062600	3.295	0.18	5.78	3.14	3.315	2.995	0
1713976200	3.115	0.08	2.64	3.02	3.145	2.895	0
1713889800	3.035	0.13	4.48	2.85	3.045	2.84	0
1713803400	2.9049999	-0.2	-6.44	2.83	2.935	2.775	0
1713544200	3.105	-0.07	-2.20	3.34	3.405	2.955	0
1713457800	3.175	-0.29	-8.37	3.27	3.315	3.095	0
1713371400	3.465	-0.19	-5.20	3.59	3.63	3.345	0
1713285000	3.655	-0.08	-2.01	3.955	3.955	3.625	0
1713198600	3.73	0.27	7.80	3.44	3.785	3.325	0
1712939400	3.46	0.37	11.97	3.005	3.555	2.965	0
1712853000	3.09	0.32	11.55	2.755	3.215	2.755	0
1712766600	2.77	-0.22	-7.36	2.925	2.975	2.595	0
1712680200	2.99	-0.01	-0.17	2.995	3.035	2.785	0
1712593800	2.995	-0.37	-11.00	3.315	3.355	2.975	0
1712334600	3.365	0.21	6.66	3.33	3.425	3.33	0
1712248200	3.1549999	-0.08	-2.47	3.235	3.37	3.115	0
1712161800	3.235	0.21	6.94	3.185	3.495	3.185	100
1712075400	3.025	0.37	13.94	2.69	3.095	2.64	0

Vontobel Financial Produ...

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