S513S Historical Data - S513S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
S513S (S513S)
S513S (S513S) Historical

S513S (S513S)

32.44

-0.92

(-2.76%)

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	32.439999	-0.92	-2.76	33.49	33.92	31.04	0
1719505800	33.36	-1.18	-3.42	34.39	34.83	32.869999	0
1719419400	34.54	0.58	1.71	33.87	35.73	33.74	200
1719333000	33.96	3.8	12.60	30.45	33.96	30.45	0
1719246600	30.16	-3.78	-11.14	33.93	33.93	29.6	0
1718987400	33.94	-1.85	-5.17	33.49	34.49	32.67	0
1718901000	35.79	-0.96	-2.61	36.38	36.94	34.98	0
1718814600	36.75	-0.16	-0.43	36.38	36.88	36.28	0
1718728200	36.91	-1.71	-4.43	36.35	37.25	35.93	0
1718641800	38.62	-0.61	-1.55	39.16	40.01	38.08	0
1718382600	39.23	-0.33	-0.83	38.21	41.56	38.16	0
1718296200	39.56	3.53	9.80	37.79	40.16	37.47	0
1718209800	36.03	-2.07	-5.43	36.88	37.05	33.36	0
1718123400	38.1	3.26	9.36	36.09	40	35.92	0
1718037000	34.84	0	0.00	34.84	34.84	34.84	0
1717777800	34.84	-0.78	-2.19	34.68	37.42	33.87	0
1717691400	35.62	-1.15	-3.13	36.26	36.54	34.6	0
1717605000	36.77	-1.84	-4.77	36.13	38.45	35.85	0
1717518600	38.61	-0.87	-2.20	38.31	40.36	37.4	0
1717432200	39.48	-2.61	-6.20	36.18	39.48	36.17	0
1717173000	42.09	-0.28	-0.66	42.61	43.07	41.14	0
1717086600	42.37	3.03	7.70	43.05	43.47	42.06	0
1717000200	39.34	4	11.32	37.47	39.92	37.12	0
1716913800	35.34	1.55	4.59	33.97	35.5	33.45	0
1716827400	33.79	0.85	2.58	34.04	34.4	33.79	0
1716568200	32.939999	2.23	7.26	33.9	34.13	32.59	200
1716481800	30.71	3.68	13.61	27.88	31.21	27.32	0
1716395400	27.03	0.54	2.04	26.49	27.29	26.41	0
1716309000	26.49	1.88	7.64	26.87	27.11	26.35	0
1716222600	24.61	-1.77	-6.71	24.93	26.01	24.57	0
1715963400	26.38	1.38	5.52	26.39	26.79	25.91	0
1715877000	25	-2.42	-8.83	25.7	26.27	24.8	0
1715790600	27.42	-2.82	-9.33	29.51	29.76	27.03	200
1715704200	30.24	0	0.00	30.24	30.24	30.24	0
1715617800	30.24	-0.64	-2.07	30.12	30.24	29.04	0
1715358600	30.88	-1.81	-5.54	30.71	30.88	29.53	0
1715272200	32.689999	-2.67	-7.55	34.8	35.35	32.46	0
1715185800	35.36	-0.32	-0.90	36.17	36.9	35.36	0
1715099400	35.68	-1.93	-5.13	36.23	36.33	35.2	0
1715013000	37.61	-0.52	-1.36	37.62	37.64	36.18	0
1714753800	38.13	-5.81	-13.22	39.89	40.15	36.9	0
1714667400	43.94	0.33	0.76	43.64	45.45	42.89	0
1714494600	43.61	2.2	5.31	41.08	43.76	40.63	0
1714408200	41.41	-1.01	-2.38	40.81	41.7	40.81	0
1714149000	42.42	-3.01	-6.63	42.4	43.39	41.48	0
1714062600	45.43	4.69	11.51	40.57	46.44	40.26	0
1713976200	40.74	0.52	1.29	38.88	41.22	38.88	0
1713889800	40.22	-3.97	-8.98	42.13	42.27	39.53	0
1713803400	44.19	-0.59	-1.32	43.27	44.44	42.37	0
1713544200	44.78	0.7	1.59	49.12	49.12	44.34	0
1713457800	44.08	-3.25	-6.87	45.59	46.44	43.62	0
1713371400	47.33	1.4	3.05	46.61	47.6	44.38	0
1713285000	45.93	2.59	5.98	47.4	47.89	44.23	0
1713198600	43.34	0.55	1.29	43.21	43.97	41.12	0
1712939400	42.79	1.63	3.96	39.42	43.69	38.96	0
1712853000	41.16	1	2.49	39.52	41.91	38.78	0
1712766600	40.16	3.08	8.31	35.03	40.19	34.13	0
1712680200	37.08	2.36	6.80	34.99	37.96	34.29	0
1712593800	34.72	-0.71	-2.00	35.26	35.98	34.24	0
1712334600	35.43	4.21	13.48	37.44	37.79	35.38	0
1712248200	31.22	-0.66	-2.07	32.28	32.28	30.2	0
1712161800	31.88	-1.47	-4.41	33.46	33.47	31.64	0
1712075400	33.35	6.39	23.70	30.67	33.56	30.17	0

Vontobel Financial Produ...

NLBNPIT21GL3 20351221 28...

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