S548S Historical Data - S548S | 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
S548S (S548S)
S548S (S548S) Historical

S548S (S548S)

0.705

-0.03

(-4.08%)

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
1719419400	0.705	-0.03	-4.08	0.88	1.0149999	0.635	0
1719333000	0.735	-0.26	-26.13	0.81	0.81	0.635	0
1719246600	0.995	0.1800001	22.09	0.85	1.045	0.805	0
1718987400	0.8149999	-0.16	-16.41	0.96	0.98	0.795	0
1718901000	0.975	0.18	22.64	0.84	0.975	0.8149999	0
1718814600	0.795	-0.09	-10.17	0.91	0.91	0.755	0
1718728200	0.885	-0.03	-3.28	1.09	1.1	0.825	0
1718641800	0.915	0.03	3.39	0.91	0.98	0.825	0
1718382600	0.885	-0.24	-21.33	1.25	1.25	0.805	0
1718296200	1.125	-0.84	-42.75	1.82	1.96	1.125	0
1718209800	1.965	0.58	41.88	1.54	2.045	1.5149999	0
1718123400	1.385	-0.24	-14.77	1.68	1.75	1.285	0
1718037000	1.625	-0.15	-8.45	1.5049999	1.625	1.465	0
1717777800	1.775	-0.34	-16.08	2.0299999	2.1	1.5149999	0
1717691400	2.115	0.15	7.63	2.07	2.585	2.04	0
1717605000	1.965	0.38	23.97	1.84	2.125	1.735	0
1717518600	1.585	-0.53	-25.06	1.96	1.96	1.525	0
1717432200	2.115	0.28	15.26	2.36	2.37	2.025	0
1717173000	1.835	-0.07	-3.67	1.87	1.935	1.665	0
1717086600	1.905	0.03	1.60	1.69	1.955	1.69	0
1717000200	1.875	-0.64	-25.45	2.2799999	2.4049999	1.865	0
1716913800	2.515	-0.25	-9.04	2.79	3.115	2.4049999	0
1716827400	2.765	0.24	9.50	2.5	2.765	2.48	0
1716568200	2.525	-0.1	-3.81	2.21	2.585	2.045	0
1716481800	2.625	-0.04	-1.50	2.69	2.815	2.485	0
1716395400	2.665	-0.16	-5.66	2.82	2.85	2.535	0
1716309000	2.825	-0.27	-8.72	2.94	3.0099999	2.615	0
1716222600	3.095	0.19	6.54	3	3.205	2.97	0
1715963400	2.9049999	-0.25	-7.92	2.92	2.99	2.695	0
1715877000	3.1549999	-0.69	-17.95	3.8	3.8	3.065	0
1715790600	3.845	0.48	14.26	3.55	3.945	3.495	0
1715704200	3.365	-0.16	-4.54	3.46	3.51	3.315	0
1715617800	3.525	-0.13	-3.56	3.79	3.79	3.405	0
1715358600	3.655	0.43	13.33	3.36	3.955	3.36	0
1715272200	3.225	0.64	24.76	2.57	3.275	2.535	0
1715185800	2.585	0.15	6.16	2.42	2.805	2.42	0
1715099400	2.435	0.7	40.35	1.79	2.475	1.78	0
1715013000	1.735	0.3	20.91	1.46	1.785	1.415	0
1714753800	1.435	0.09	6.69	1.45	1.6	1.365	0
1714667400	1.345	-0.13	-8.81	1.45	1.5	1.335	0
1714494600	1.475	-0.47	-24.16	1.92	1.97	1.455	0
1714408200	1.945	-0.17	-8.04	2.27	2.2799999	1.945	0
1714149000	2.115	0.44	26.27	1.92	2.215	1.765	0
1714062600	1.675	-0.4	-19.28	1.94	2.0299999	1.5049999	0
1713976200	2.075	-0.15	-6.74	2.46	2.46	2.015	0
1713889800	2.225	0.54	32.05	1.81	2.245	1.81	0
1713803400	1.685	0.12	7.67	1.7	1.77	1.565	0
1713544200	1.565	-0.22	-12.32	1.3899999	1.62	1.3899999	0
1713457800	1.785	0.01	0.56	1.88	1.895	1.575	0
1713371400	1.775	-0.04	-2.20	1.79	2.025	1.74	0
1713285000	1.815	-0.62	-25.46	1.95	2.065	1.775	0
1713198600	2.435	0.25	11.19	2.215	2.785	2.1549999	0
1712939400	2.19	0	0.23	2.47	2.625	2.09	0
1712853000	2.185	-0.35	-13.81	2.545	2.595	2.045	0
1712766600	2.535	-0.01	-0.39	2.75	2.925	2.265	0
1712680200	2.545	-0.73	-22.29	3.11	3.15	2.545	0
1712593800	3.275	0.39	13.52	2.96	3.295	2.91	0
1712334600	2.8849999	-0.68	-19.07	2.845	3.055	2.745	0
1712248200	3.565	0.01	0.28	3.45	3.665	3.445	0
1712161800	3.555	0.24	7.24	3.25	3.575	3.25	0
1712075400	3.315	-0.83	-20.02	4.075	4.285	3.315	0
1711647000	4.1449999	0.08	1.97	4.1	4.1849999	4.025	0
1711560600	4.065	0.34	9.13	3.705	4.115	3.695	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