Sipef Historical Data - SIP | 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
Sipef (SIP)
Sipef (SIP) Historical

Sipef (SIP)

56.80

0.00

( 0.00% )

Updated: 05:11:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	1.42857142857	56	57	55.4	5163	56.04283316	DE
4	0.2	0.353356890459	56.6	57.4	54.8	4978	56.03247617	DE
12	0	0	56.8	58.4	54.8	3164	56.48265197	DE
26	1.2	2.15827338129	55.6	58.4	50	2196	55.63430143	DE
52	3.2	5.97014925373	53.6	58.8	48.4	2368	54.82356569	DE
156	-1	-1.73010380623	57.8	71.4	48.4	3311	59.13112945	DE
260	3.5	6.56660412758	53.3	71.4	37.25	4204	53.35480328	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	56.8	1	1.79	56.4	56.8	56	3761
1734975000	55.8	0	0.00	55.6	56.2	55.4	6453
1734715800	55.8	-1.2	-2.11	56	56.6	55.4	5274
1734629400	57	0	0.00	57	57.4	56.4	5196
1734543000	57	0.2	0.35	56.8	57	56.2	2079
1734456600	56.8	0.4	0.71	56.4	56.8	56	3430
1734370200	56.4	-0.2	-0.35	57	57	56.2	775
1734111000	56.6	0.8	1.43	56	56.6	56	931
1734024600	55.8	1	1.82	55	56.4	55	48325
1733938200	54.8	-1.6	-2.84	56.2	56.4	54.8	2964
1733851800	56.4	0	0.00	56.2	56.4	56.2	316
1733765400	56.4	-0.6	-1.05	56.8	57	56	2519
1733506200	57	0.8	1.42	56.2	57	56.2	1321
1733419800	56.2	-0.4	-0.71	56.8	56.8	56.2	1798
1733333400	56.6	0.2	0.35	56.8	56.8	56.6	362
1733247000	56.4	0.2	0.36	56.2	56.6	56.2	1862
1733160600	56.2	-0.6	-1.06	56.6	56.8	56.2	1636
1732901400	56.8	0	0.00	56.6	56.8	56.6	596
1732815000	56.8	0.6	1.07	56.4	57	56.4	747
1732728600	56.2	-0.8	-1.40	56.8	57	56.2	2015
1732642200	57	-0.2	-0.35	57	57	56.6	4178
1732555800	57.2	0.6	1.06	57.6	57.6	57	2551
1732296600	56.6	-0.6	-1.05	57	57	56.4	1656
1732210200	57.2	0.4	0.70	56.8	57.2	56.8	1256
1732123800	56.8	-0.2	-0.35	57	57.4	56.4	2498
1732037400	57	0	0.00	57	57.2	56.4	1764
1731951000	57	-0.2	-0.35	57	57.6	57	2274
1731691800	57.2	-0.6	-1.04	57.2	57.2	57	2940
1731605400	57.8	0	0.00	57.2	57.8	57.2	669
1731519000	57.8	0	0.00	57.8	57.8	57.8	0
1731432600	57.8	0	0.00	58	58.4	57.2	7778
1731346200	57.8	0.4	0.70	57.8	57.8	57.6	1911
1731087000	57.4	-0.2	-0.35	57.6	57.8	57.2	1720
1731000600	57.6	0.6	1.05	57	57.6	56.2	2585
1730914200	57	0	0.00	57.2	57.6	56.6	3751
1730827800	57	-0.2	-0.35	57	57.2	57	1273
1730741400	57.2	-0.2	-0.35	57	57.4	57	937
1730482200	57.4	0.8	1.41	56.2	57.4	56.2	1619
1730395800	56.6	-0.4	-0.70	57	57	56.4	1137
1730309400	57	0	0.00	57	57.2	57	792
1730223000	57	0.2	0.35	57	57	56.6	1453
1730136600	56.8	0.6	1.07	56.6	56.8	56.6	944
1729873800	56.2	0.6	1.08	55.4	57	55.2	5675
1729787400	55.6	0.4	0.72	55.6	55.8	55	750
1729701000	55.2	-0.8	-1.43	56	56	55.2	1197
1729614600	56	-0.4	-0.71	56.6	56.6	55.2	2598
1729528200	56.4	0.4	0.71	56.2	56.4	56.2	1011
1729269000	56	0	0.00	56	56.4	56	852
1729182600	56	-1.6	-2.78	57	57	56	6132
1729096200	57.6	0.2	0.35	57.2	57.6	57.2	1281
1729009800	57.4	0	0.00	57.6	57.6	57.2	966
1728923400	57.4	0	0.00	57.4	57.6	57.4	1792
1728664200	57.4	0.4	0.70	57.2	57.6	57	4294
1728577800	57	0	0.00	57.2	57.4	57	3232
1728491400	57	0	0.00	56.8	57.2	56.8	4388
1728405000	57	0.4	0.71	56.6	57	56.4	2807
1728318600	56.6	-0.2	-0.35	56.6	56.8	56.6	1742
1728059400	56.8	0.4	0.71	56.8	57.2	56.4	3586
1727973000	56.4	0.6	1.08	56.2	56.6	55.8	4250
1727886600	55.8	-0.2	-0.36	56	56	55.8	1054
1727800200	56	-0.4	-0.71	56.4	56.4	56	674
1727713800	56.4	1	1.81	55.4	56.4	55.2	3081
1727454600	55.4	0.6	1.09	54.8	55.4	54.4	2896

Vontobel Financial Produ...

GraniteShares 3x Long MI...

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