S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Europe
EU
Rubis (RUI)
Rubis (RUI) Historical

Rubis (RUI)

31.00

-0.28

(-0.90%)

Closed July 07 10:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.42	-1.3367281986	31.42	31.88	30.3	149478	30.99932388	DE
4	-4.48	-12.626832018	35.48	36.54	30.3	193944	33.10250232	DE
12	-4.42	-12.4788255223	35.42	37.08	30.3	233357	34.56049993	DE
26	-1.4	-4.32098765432	32.4	37.08	30.3	209938	34.50148864	DE
52	3.32	11.9942196532	27.68	37.08	27.44	170984	33.19436378	DE
156	9.42	43.6515291937	21.58	37.08	19.63	190674	27.84150155	DE
260	-5.85	-15.8751696065	36.85	37.08	19.63	207061	27.22820358	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783441800	31	-0.28	-0.90	31.2	31.58	31	171028
1783355400	31.28	-0.44	-1.39	31.7	31.84	31	115993
1783096200	31.72	0.3	0.95	31.68	31.88	31.52	104135
1783009800	31.42	0.68	2.21	30.7	31.58	30.6	132072
1782923400	30.74	0.04	0.13	30.7	30.82	30.3	136900
1782837000	30.7	-0.58	-1.85	31.42	31.42	30.5	240885
1782750600	31.28	-0.26	-0.82	31.5	31.72	31.28	134659
1782491400	31.54	0.2	0.64	31.34	31.74	31.18	139571
1782405000	31.34	-0.14	-0.44	31.52	31.54	31.1	211210
1782318600	31.48	-0.86	-2.66	32.38	32.38	31.3	274868
1782232200	32.34	-0.22	-0.68	32.32	32.479999	32	166630
1782145800	32.56	-0.7	-2.10	33.2	33.259999	32.34	186169
1781886600	33.259999	0.4	1.22	33.24	33.259999	33	555618
1781800200	32.86	-0.92	-2.72	33.98	34	32.52	278935
1781713800	33.78	0.14	0.42	33.299999	33.92	33.22	195338
1781627400	33.64	-2	-5.61	33.78	34.4	33.42	320259
1781541000	35.64	-0.3	-0.83	36.4	36.54	35.54	274554
1781281800	35.94	-0.02	-0.06	36.1	36.3	35.7	169694
1781195400	35.96	0.34	0.95	35.6	36.2	35.6	143354
1781109000	35.62	0.28	0.79	35.34	35.8	35.28	187445
1781022600	35.34	-0.1	-0.28	35.48	35.8	35.32	210391
1780936200	35.44	0.06	0.17	35.3	35.64	35.16	203398
1780677000	35.38	-0.14	-0.39	35.7	35.82	35.38	129705
1780590600	35.52	-0.06	-0.17	35.5	35.66	35.18	141465
1780504200	35.58	0.1	0.28	35.58	35.7	35.36	152504
1780417800	35.48	-0.06	-0.17	35.74	35.74	35.12	231234
1780331400	35.54	0.06	0.17	35.38	35.54	35.02	220322
1780072200	35.48	-0.14	-0.39	35.74	36.02	35.48	266625
1779985800	35.62	0.04	0.11	35.5	35.76	35.32	214977
1779899400	35.58	-0.32	-0.89	35.98	36.04	35.52	166213
1779813000	35.9	-0.24	-0.66	36.2	36.28	35.66	177773
1779726600	36.14	0.18	0.50	36	36.28	36	67536
1779467400	35.96	-0.2	-0.55	36.08	36.2	35.8	159333
1779381000	36.16	0.84	2.38	35.48	36.26	35.38	291194
1779294600	35.32	0.42	1.20	35.04	35.32	34.94	308397
1779208200	34.9	-0.18	-0.51	35	35.52	34.86	425711
1779121800	35.08	0.28	0.80	34.78	35.08	34.54	544077
1778862600	34.8	-0.3	-0.85	35.14	35.14	34.72	210352
1778776200	35.1	0	0.00	35.1	35.1	35.1	0
1778689800	35.1	0	0.00	35.1	35.1	35.1	0
1778603400	35.1	0	0.00	35.1	35.1	35.1	0
1778517000	35.1	0	0.00	35.48	35.5	35.1	730415
1778257800	35.1	-0.2	-0.57	35.1	35.28	34.8	315230
1778171400	35.3	-0.9	-2.49	36.1	36.12	35.3	381120
1778085000	36.2	-0.64	-1.74	37	37.08	36.2	249435
1777998600	36.84	1.62	4.60	35.64	36.86	35.54	266529
1777912200	35.22	0.1	0.28	35.22	35.44	34.96	144620
1777566600	35.12	0.42	1.21	34.6	35.28	34.56	164515
1777480200	34.7	0.26	0.75	34.5	34.84	34.36	133400
1777393800	34.44	0.44	1.29	34.28	34.44	34.1	121850
1777307400	34	-0.06	-0.18	34.06	34.48	33.92	165945
1777048200	34.06	0.38	1.13	34.26	34.34	33.86	129051
1776961800	33.68	0	0.00	33.68	33.68	33.68	0
1776875400	33.68	0.36	1.08	33.479999	33.68	33.32	130237
1776789000	33.32	-0.7	-2.06	34.02	34.02	32.92	179008
1776702600	34.02	0.4	1.19	33.82	34.38	33.82	99357
1776443400	33.62	-0.48	-1.41	34.12	34.28	33.62	533251
1776357000	34.1	-0.58	-1.67	34.76	34.86	34.1	307537
1776270600	34.68	-0.56	-1.59	35.18	35.24	34.54	183688
1776184200	35.24	-0.28	-0.79	35.42	35.46	35	462287
1776097800	35.52	-0.18	-0.50	35.72	35.8	35.3	620789
1775838600	35.7	-0.3	-0.83	36	36.12	35.62	356842
1775752200	36	0.38	1.07	35.64	36	35.64	104547
1775665800	35.62	0.46	1.31	36	36	35.36	176724

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.