R228S Historical Data - R228S | 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
R228S (R228S)
R228S (R228S) Historical

R228S (R228S)

1.435

-0.04

(-2.71%)

Closed June 30 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
1719592200	1.435	-0.04	-2.71	1.46	1.46	1.415	0
1719505800	1.475	0.03	2.08	1.44	1.475	1.425	0
1719419400	1.445	0.06	4.33	1.35	1.455	1.35	0
1719333000	1.385	0.03	2.21	1.37	1.395	1.355	0
1719246600	1.355	-0.06	-4.24	1.3799999	1.3899999	1.305	0
1718987400	1.415	0.05	3.66	1.36	1.425	1.35	0
1718901000	1.365	-0.02	-1.44	1.3799999	1.395	1.345	0
1718814600	1.385	0.02	1.47	1.35	1.395	1.35	0
1718728200	1.365	-0.02	-1.44	1.33	1.405	1.33	0
1718641800	1.385	-0.03	-2.12	1.4	1.485	1.385	0
1718382600	1.415	0.07	5.20	1.335	1.455	1.31	0
1718296200	1.345	0.26	23.96	1.08	1.365	1.06	0
1718209800	1.085	0.08	7.96	0.98	1.095	0.97	0
1718123400	1.0049999	0.04	4.15	0.93	1.055	0.915	0
1718037000	0.965	0	0.00	0.965	0.965	0.965	0
1717777800	0.965	0.06	6.63	0.9	0.985	0.885	0
1717691400	0.905	0.01	1.12	0.88	0.945	0.86	0
1717605000	0.895	0	0.00	0.9	0.915	0.855	0
1717518600	0.895	0.04	4.68	0.89	0.945	0.865	0
1717432200	0.855	-0.02	-2.29	0.8149999	0.875	0.8	0
1717173000	0.875	-0.03	-3.31	0.9	0.915	0.865	0
1717086600	0.905	-0.08	-8.12	0.97	0.975	0.865	0
1717000200	0.985	0.11	12.57	0.9	0.985	0.885	0
1716913800	0.875	-0.04	-4.37	0.91	0.91	0.845	0
1716827400	0.915	-0.16	-14.88	1.07	1.07	0.875	0
1716568200	1.075	-0.04	-3.59	1.1299999	1.155	1.055	0
1716481800	1.115	0.05	4.69	1.06	1.115	1.04	0
1716395400	1.065	0.09	9.23	0.99	1.095	0.975	0
1716309000	0.975	0.01	1.04	0.975	1.025	0.96	0
1716222600	0.965	0.01	1.05	0.975	1.0049999	0.945	0
1715963400	0.955	0.03	3.24	0.94	0.975	0.895	0
1715877000	0.925	0.01	1.09	0.91	0.955	0.905	0
1715790600	0.915	0	0.00	0.86	0.925	0.835	0
1715704200	0.915	0	0.00	0.915	0.915	0.915	0
1715617800	0.915	-0.05	-5.18	0.95	0.965	0.895	0
1715358600	0.965	0.01	1.05	0.93	0.975	0.915	0
1715272200	0.955	-0.05	-4.98	1	1	0.935	0
1715185800	1.0049999	0.05	5.24	0.95	1.0149999	0.935	0
1715099400	0.955	-0.04	-4.02	0.975	0.985	0.945	0
1715013000	0.995	-0.045	-4.33	1.03	1.045	0.965	0
1714753800	1.04	-0.07	-6.31	1.1	1.1	1.0149999	0
1714667400	1.11	-0.03	-2.63	1.1299999	1.145	1.095	0
1714494600	1.1399999	0.15	15.15	0.98	1.15	0.98	0
1714408200	0.99	0.025	2.59	0.955	1.0049999	0.945	0
1714149000	0.965	-0.07	-6.76	0.99	1.0049999	0.945	0
1714062600	1.035	0.05	5.08	1.01	1.055	0.975	0
1713976200	0.985	0.01	1.03	0.95	1.0149999	0.94	0
1713889800	0.975	-0.03	-2.99	0.96	1.025	0.96	0
1713803400	1.0049999	-0.01	-0.99	0.99	1.035	0.975	0
1713544200	1.0149999	0.03	3.05	1.055	1.085	1.0049999	0
1713457800	0.985	-0.05	-4.83	1	1.025	0.975	0
1713371400	1.035	0.04	4.55	0.985	1.035	0.965	0
1713285000	0.99	0.145	17.16	0.925	1.0149999	0.925	0
1713198600	0.845	-0.015	-1.74	0.835	0.855	0.775	0
1712939400	0.86	0.0450001	5.52	0.78	0.885	0.77	0
1712853000	0.8149999	0.0399999	5.16	0.795	0.845	0.765	0
1712766600	0.775	-0.03	-3.73	0.76	0.805	0.6949999	0
1712680200	0.805	0.02	2.55	0.8	0.805	0.745	0
1712593800	0.785	-0.08	-9.25	0.85	0.85	0.765	0
1712334600	0.865	0.07	8.81	0.865	0.895	0.825	0
1712248200	0.795	-0.06	-7.02	0.87	0.87	0.765	0
1712161800	0.855	-0.19	-18.18	1.04	1.04	0.855	0
1712075400	1.045	0.04	3.98	1.03	1.075	1	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