S464S Historical Data - S464S | 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
S464S (S464S)
S464S (S464S) Historical

S464S (S464S)

0.0066

-0.0014

(-17.50%)

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
1719333000	0.008	0.0011	15.94	0.0084	0.0084	0.0075	0
1719246600	0.0069	-0.0008	-10.39	0.009	0.0092999	0.0068	0
1718987400	0.0077	-0.0004	-4.94	0.008	0.0086	0.0073	0
1718901000	0.0081	0.0017	26.56	0.0065	0.0082	0.0063	0
1718814600	0.0064	-0.0003	-4.48	0.0066	0.0067	0.0062	0
1718728200	0.0067	0.0007	11.67	0.0057	0.0068	0.0054	0
1718641800	0.006	-0.001	-14.29	0.0076	0.0076	0.0057999	0
1718382600	0.007	-0.0001	-1.41	0.0069	0.0074	0.0067	0
1718296200	0.0071	0.0018	33.96	0.0068	0.0075	0.006	0
1718209800	0.0053	-0.0099	-65.13	0.0108	0.0112	0.0047	0
1718123400	0.0152	-0.0205	-57.42	0.0413	0.0432	0.0152	800
1718037000	0.0357	0.0002001	0.56	0.0324	0.0363	0.0324	0
1717777800	0.0354999	0.0002999	0.85	0.037	0.0392	0.0354999	0
1717691400	0.0352	0.0011	3.23	0.0359	0.036	0.0342	0
1717605000	0.0341	-0.0048	-12.34	0.0365	0.0375	0.0341	0
1717518600	0.0388999	0.0001	0.26	0.039	0.0404	0.0375	0
1717432200	0.0388	-0.0078	-16.74	0.0409	0.0421	0.0367	0
1717173000	0.0466	0.0026	5.91	0.0451	0.0472	0.0422	0
1717086600	0.044	-0.0008	-1.79	0.0523	0.0523	0.0432	0
1717000200	0.0448	0.0018001	4.19	0.0496	0.05	0.0428	0
1716913800	0.0429999	-0.0056	-11.52	0.048	0.0483	0.0361	0
1716827400	0.0486	0.0006	1.25	0.0504	0.0509	0.0479	0
1716568200	0.048	-0.0038	-7.34	0.0564	0.0565	0.0473	0
1716481800	0.0518	0.0072	16.14	0.0484	0.053	0.046	0
1716395400	0.0446	0.0006	1.36	0.0438	0.0453	0.0431	0
1716309000	0.044	-0.0024	-5.17	0.047	0.0477	0.0436	0
1716222600	0.0463999	-0.0043	-8.48	0.05	0.0541	0.0451	0
1715963400	0.0507	0.0011	2.22	0.0497999	0.0513	0.0484	0
1715877000	0.0496	-0.0012	-2.36	0.0496	0.0507	0.0474	0
1715790600	0.0508	-0.0092	-15.33	0.0581	0.0587	0.0495	0
1715704200	0.06	-0.002	-3.23	0.0623	0.0627	0.0557	0
1715617800	0.062	-0.0147	-19.17	0.0723	0.0728	0.0611	0
1715358600	0.0767	0.0032	4.35	0.0683	0.0772	0.0671	0
1715272200	0.0735	-0.0062	-7.78	0.079	0.08	0.0731	0
1715185800	0.0796999	-0.0014	-1.73	0.0794	0.0821	0.0737	0
1715099400	0.0811	0.0008	1.00	0.0787	0.0811	0.0686	0
1715013000	0.0803	0.0205	34.28	0.0842	0.0877	0.0728	0
1714753800	0.0598	-0.1467	-71.04	0.0828	0.0944	0.0361	300
1714667400	0.2065	0.0225	12.23	0.2216	0.2216	0.1941	0
1714494600	0.184	0.0061	3.43	0.1868	0.1953	0.1732	0
1714408200	0.1779	-0.0515	-22.45	0.2381	0.2381	0.1545	0
1714149000	0.2294	-0.0324	-12.38	0.2511	0.2511	0.2236	0
1714062600	0.2618	-0.0034	-1.28	0.2625	0.2663	0.2378	0
1713976200	0.2652	-0.0335	-11.22	0.289	0.2996	0.2652	0
1713889800	0.2987	-0.0192	-6.04	0.3089	0.3283	0.2896	0
1713803400	0.3179	-0.0076	-2.33	0.3128	0.3323999	0.3034	0
1713544200	0.3255	0.0481	17.34	0.3241	0.3289	0.2811	0
1713457800	0.2774	0.0168	6.45	0.2644	0.2851	0.2613	0
1713371400	0.2606	-0.0035	-1.33	0.2586	0.2623	0.2391	0
1713285000	0.2641	0.0807	44.00	0.2186	0.2641	0.2078	0
1713198600	0.1834	0.0076	4.32	0.1711	0.1993	0.1711	0
1712939400	0.1758	-0.1248	-41.52	0.1859	0.2057	0.1588	0
1712853000	0.3006	-0.0347	-10.35	0.3348	0.3353999	0.3006	0
1712766600	0.3353	0.0247	7.95	0.295	0.3438	0.2813	0
1712680200	0.3106	-0.006	-1.90	0.3214	0.3332	0.2904	0
1712593800	0.3166	0.0158	5.25	0.3026	0.3167	0.3005	0
1712334600	0.3008	0.0324	12.07	0.3084	0.3106999	0.2913	0
1712248200	0.2684	-0.0151	-5.33	0.2904	0.2940999	0.2684	0
1712161800	0.2834999	-0.0296	-9.45	0.3196	0.3205	0.2819	0
1712075400	0.3131	0.0368	13.32	0.3076999	0.3215	0.2965999	0
1711647000	0.2763	0.01	3.76	0.2533	0.2844	0.2467	0
1711560600	0.2663	-0.0232	-8.01	0.3084	0.3098	0.251	0
1711474200	0.2895	-0.0038	-1.30	0.2846	0.315	0.276	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