Samse Historical Data - SAMS | 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
Samse (SAMS)
Samse (SAMS) Historical

Samse (SAMS)

145.00

2.00

( 1.40% )

Updated: 07:33:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	3.94265232975	139.5	145	137.5	320	142.11142322	DE
4	-3	-2.02702702703	148	148	137.5	299	142.03012552	DE
12	1	0.694444444444	144	151	127.5	822	140.65275816	DE
26	-20	-12.1212121212	165	166.5	127.5	558	143.99025817	DE
52	-56	-27.8606965174	201	204	127.5	578	160.94805146	DE
156	-60	-29.2682926829	205	220	127.5	396	173.83954012	DE
260	-12	-7.64331210191	157	220	100	401	169.87162683	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	143	0.5	0.35	142.5	143.5	142	436
1739899800	142.5	0.5	0.35	142	142.5	141.5	851
1739813400	142	1	0.71	141	142	141	45
1739554200	141	3.5	2.55	138	141.5	138	152
1739467800	137.5	-1.5	-1.08	139.5	139.5	137.5	118
1739381400	139	0	0.00	139	139	138	35
1739295000	139	1	0.72	139	140	139	34
1739208600	138	-1	-0.72	139	141	138	308
1738949400	139	-2.5	-1.77	142.5	142.5	139	433
1738863000	141.5	-1.5	-1.05	143	143.5	141.5	127
1738776600	143	1.5	1.06	142	143	142	50
1738690200	141.5	-1	-0.70	138	141.5	138	110
1738603800	142.5	0	0.00	142.5	142.5	140	168
1738344600	142.5	0.5	0.35	142.5	143	142.5	49
1738258200	142	0.5	0.35	142	142	141.5	1939
1738171800	141.5	0	0.00	142	144	141.5	220
1738085400	141.5	-5.5	-3.74	147	147	140	338
1737999000	147	-0.5	-0.34	147	147.5	146	225
1737739800	147.5	0	0.00	147.5	148	147.5	18
1737653400	147.5	0	0.00	148	148	147.5	319
1737567000	147.5	0	0.00	147.5	147.5	147.5	0
1737480600	147.5	-0.5	-0.34	148	148	147.5	22
1737394200	148	0	0.00	148.5	149	147.5	85
1737135000	148	-0.5	-0.34	148.5	149	148	36
1737048600	148.5	0	0.00	148.5	148.5	148.5	14
1736962200	148.5	0	0.00	148.5	148.5	148.5	12
1736875800	148.5	-0.5	-0.34	149.5	149.5	148.5	129
1736789400	149	1	0.68	148.5	149	148.5	18
1736530200	148	-0.5	-0.34	149	149	148	162
1736443800	148.5	0	0.00	148.5	149.5	148.5	246
1736357400	148.5	1	0.68	148	149	148	108
1736271000	147.5	0.5	0.34	147.5	148.5	147.5	100
1736184600	147	0	0.00	147.5	149	147	135
1735925400	147	1	0.68	146	151	146	196
1735839000	146	2	1.39	144	146	144	180
1735666200	144	0.5	0.35	144	145	144	137
1735579800	143.5	0.5	0.35	143	143.5	143	83
1735320600	143	-0.5	-0.35	143	143.5	142	201
1735061400	143.5	0.5	0.35	143	143.5	143	26
1734975000	143	0	0.00	142.5	143	142.5	123
1734715800	143	0.5	0.35	142.5	143	142.5	167
1734629400	142.5	0	0.00	142.5	142.5	142	158
1734543000	142.5	0.5	0.35	142	142.5	142	518
1734456600	142	4.5	3.27	137.5	142	137.5	7439
1734370200	137.5	3.5	2.61	134	138.5	134	290
1734111000	134	-4	-2.90	138	138.5	132	672
1734024600	138	0	0.00	138	138	136.5	219
1733938200	138	-0.5	-0.36	138.5	138.5	138	99
1733851800	138.5	-1	-0.72	139.5	140	138.5	16856
1733765400	139.5	0.5	0.36	139	139.5	139	85
1733506200	139	0.5	0.36	138.5	139	138.5	46
1733419800	138.5	1	0.73	138	139	138	97
1733333400	137.5	5.5	4.17	132	139	132	1335
1733247000	132	-9	-6.38	141	141	127.5	1394
1733160600	141	-0.5	-0.35	141.5	141.5	140	282
1732901400	141.5	-2.5	-1.74	144	144	140.5	212
1732815000	144	0	0.00	144	144	144	8170
1732728600	144	0	0.00	144	144	144	0
1732642200	144	-0.5	-0.35	144.5	145	144	115
1732555800	144.5	2	1.40	143	145.5	143	404
1732296600	142.5	-3	-2.06	141	144	141	450
1732210200	145.5	0	0.00	145.5	145.5	145.5	16
1732123800	145.5	0.5	0.34	145.5	146	145.5	53

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