S525S Historical Data - S525S | ADVFN

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.

Get Started

Home
Investing
Stocks
Europe
EU
S525S (S525S)
S525S (S525S) Historical

S525S (S525S)

7.97

0.28

(3.64%)

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	7.97	0.28	3.64	7.95	8.15	7.88	0
1719505800	7.69	0.06	0.79	7.67	7.83	7.65	0
1719419400	7.63	0	0.00	7.77	7.86	7.57	0
1719333000	7.63	-0.18	-2.30	7.55	7.65	7.48	0
1719246600	7.81	0.09	1.17	7.68	7.87	7.6	0
1718987400	7.72	-0.24	-3.02	7.84	7.86	7.64	0
1718901000	7.96	0.02	0.25	8.05	8.13	7.91	0
1718814600	7.94	0.12	1.53	7.94	7.96	7.91	0
1718728200	7.82	0.34	4.55	7.81	7.86	7.76	0
1718641800	7.48	0.13	1.77	7.39	7.51	7.32	0
1718382600	7.35	0.05	0.68	7.46	7.48	7.14	0
1718296200	7.3	-0.08	-1.08	7.35	7.46	7.19	0
1718209800	7.38	0.69	10.31	6.94	7.47	6.92	0
1718123400	6.69	0.01	0.15	6.77	6.8	6.48	0
1718037000	6.68	-0.05	-0.74	6.5599999	6.68	6.54	0
1717777800	6.73	0.1	1.51	6.7	6.8	6.4	0
1717691400	6.63	0.21	3.27	6.65	6.71	6.6	0
1717605000	6.42	0.57	9.74	6.18	6.42	6.13	0
1717518600	5.85	-0.04	-0.68	6.0199999	6.0199999	5.74	0
1717432200	5.89	0.5	9.28	6.15	6.2	5.86	0
1717173000	5.39	-0.4	-6.91	5.58	5.8099999	5.37	0
1717086600	5.79	-0.23	-3.82	5.7	5.84	5.68	0
1717000200	6.0199999	-0.28	-4.44	6.11	6.16	5.92	0
1716913800	6.3	-0.07	-1.10	6.32	6.44	6.26	0
1716827400	6.37	0.03	0.47	6.29	6.37	6.29	0
1716568200	6.34	-0.16	-2.46	6.07	6.37	6.04	0
1716481800	6.5	0	0.00	6.68	6.75	6.32	0
1716395400	6.5	0.06	0.93	6.51	6.53	6.45	0
1716309000	6.44	-0.09	-1.38	6.42	6.47	6.34	0
1716222600	6.53	0.23	3.65	6.41	6.55	6.39	0
1715963400	6.3	-0.22	-3.37	6.34	6.39	6.28	0
1715877000	6.5199999	0.28	4.49	6.47	6.5599999	6.43	0
1715790600	6.24	0.55	9.67	5.9	6.2699999	5.86	0
1715704200	5.69	0.01	0.18	5.67	5.79	5.58	0
1715617800	5.68	0.02	0.35	5.75	5.84	5.68	0
1715358600	5.66	0.12	2.17	5.69	5.85	5.66	0
1715272200	5.54	0.15	2.78	5.36	5.57	5.3	0
1715185800	5.39	-0.06	-1.10	5.41	5.46	5.2	0
1715099400	5.45	0.31	6.03	5.36	5.48	5.32	0
1715013000	5.14	0.34	6.97	4.915	5.14	4.915	0
1714753800	4.805	0.75	18.50	4.455	4.9349999	4.415	0
1714667400	4.055	-0.48	-10.58	4.155	4.305	3.875	0
1714494600	4.535	-0.24	-5.03	4.795	4.825	4.525	0
1714408200	4.775	0.05	1.06	4.825	4.915	4.745	0
1714149000	4.725	0.81	20.69	4.675	4.825	4.505	0
1714062600	3.915	-0.52	-11.72	4.135	4.255	3.735	0
1713976200	4.4349999	0.05	1.14	4.655	4.655	4.365	0
1713889800	4.385	0.71	19.32	3.935	4.455	3.915	0
1713803400	3.675	-0.15	-3.92	3.755	3.845	3.585	0
1713544200	3.825	-0.5	-11.56	3.605	4.025	3.605	0
1713457800	4.325	0.12	2.85	4.275	4.3949999	4.035	0
1713371400	4.205	-0.26	-5.82	4.335	4.615	4.1849999	0
1713285000	4.465	-0.75	-14.30	4.445	4.635	4.315	0
1713198600	5.21	-0.19	-3.52	5.28	5.5	5.12	0
1712939400	5.4	-0.02	-0.37	5.7699999	5.84	5.26	0
1712853000	5.42	0.07	1.31	5.41	5.54	5.18	0
1712766600	5.35	-0.17	-3.08	5.86	5.94	5.16	0
1712680200	5.5199999	-0.33	-5.64	5.8099999	5.93	5.38	0
1712593800	5.85	0.1	1.74	5.75	5.91	5.66	0
1712334600	5.75	-0.46	-7.41	5.4	5.75	5.37	0
1712248200	6.21	0.18	2.99	6.01	6.2699999	6.01	0
1712161800	6.03	0.25	4.33	5.79	6.04	5.7699999	0
1712075400	5.78	-0.56	-8.83	6.18	6.26	5.7	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