VanEck ETFs NV Historical Data - TMX | 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
ETFs
Europe
EU
VanEck ETFs NV (TMX)
VanEck ETFs NV (TMX) Historical

VanEck ETFs NV (TMX)

83.45

0.00

(0.00%)

Closed January 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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	83.45	-0.54	-0.64	83.51	84	83.45	508
1738085400	83.99	0.59	0.71	84	84	83.39	204
1737999000	83.4	0.47	0.57	81.36	83.4	81.36	1793
1737739800	82.93	-0.3	-0.36	83.2	83.84	82.86	951
1737653400	83.23	-0.18	-0.22	83.5	83.64	83.1	410
1737567000	83.41	-0.48	-0.57	83.75	84	83.4	606
1737480600	83.89	-0.72	-0.85	83.64	84.18	83.64	580
1737394200	84.61	0.58	0.69	83	84.75	83	1678
1737135000	84.03	1.19	1.44	83.85	84.05	83.61	2913
1737048600	82.84	0.34	0.41	82.84	83.01	82.7	468
1736962200	82.5	1.23	1.51	82.43	82.67	81.77	1000
1736875800	81.27	0.26	0.32	82.21	82.21	81.27	522
1736789400	81.01	-1.14	-1.39	83.11	83.11	80.99	2638
1736530200	82.15	-0.78	-0.94	84.02	84.02	82	2133
1736443800	82.93	-0.03	-0.04	84.31	84.31	82.53	543
1736357400	82.96	-1.56	-1.85	85.34	85.34	82.81	1791
1736271000	84.52	0.11	0.13	84.65	84.9	84.3	1484
1736184600	84.41	0.81	0.97	84.5	84.7	83.65	2272
1735925400	83.6	-0.65	-0.77	85.91	85.91	83.6	1586
1735839000	84.25	0.95	1.14	83.3	84.36	83.3	3277
1735666200	83.3	0.89	1.08	83.49	83.49	82.81	399
1735579800	82.41	-0.49	-0.59	83.1	83.1	82.27	1828
1735320600	82.9	-0.3	-0.36	82.57	83.58	81.76	1517
1735061400	83.2	0.65	0.79	84.26	84.26	82.4	1078
1734975000	82.55	-0.25	-0.30	83.04	84.2	82	1166
1734715800	82.8	-0.18	-0.22	83.3	83.3	81.82	902
1734629400	82.98	-1.2	-1.43	83.51	83.51	82.65	1319
1734543000	84.18	0.37	0.44	83.3	84.18	83.3	272
1734456600	83.81	-0.73	-0.86	84	84.32	83.81	1339
1734370200	84.54	-0.97	-1.13	85	85.01	83.98	895
1734111000	85.51	-0.49	-0.57	85.52	86.09	85.51	313
1734024600	86	-0.5	-0.58	86	86.79	86	978
1733938200	86.5	-0.4	-0.46	86.77	86.95	86.37	4596
1733851800	86.9	-0.51	-0.58	85.62	87	85.62	2287
1733765400	87.41	-0.31	-0.35	87.45	88	87.41	1482
1733506200	87.72	0.47	0.54	87.22	87.72	87.01	3688
1733419800	87.25	0.41	0.47	86.57	87.26	86.57	1511
1733333400	86.84	-0.3	-0.34	86.29	86.84	86.29	614
1733247000	87.14	0.29	0.33	87	87.25	85.84	485
1733160600	86.85	0.07	0.08	85.64	86.99	85.64	1863
1732901400	86.78	0.56	0.65	87.24	87.24	86.65	395
1732815000	86.22	0.51	0.60	86.52	86.71	85.93	292
1732728600	85.71	-0.14	-0.16	85.23	86.92	85.23	374
1732642200	85.85	-1.13	-1.30	86.59	86.59	85.85	1266
1732555800	86.98	0.52	0.60	86.56	87	86.46	571
1732296600	86.46	1.31	1.54	85.92	86.56	85.64	610
1732210200	85.15	0.15	0.18	85	85.6	84.92	1100
1732123800	85	-0.73	-0.85	85.66	87	85	1424
1732037400	85.73	-1.06	-1.22	87.54	87.54	85.43	651
1731951000	86.79	-0.28	-0.32	86.2	87.07	86.2	274
1731691800	87.07	-0.26	-0.30	88	88	87	464
1731605400	87.33	1.79	2.09	86.5	87.33	86	269
1731519000	85.54	0	0.00	85.54	85.54	85.54	0
1731432600	85.54	-1.81	-2.07	87.4	87.4	85.54	841
1731346200	87.35	0.87	1.01	85.76	87.52	85.76	1192
1731087000	86.48	-0.47	-0.54	87.08	87.08	86.45	342
1731000600	86.95	1.58	1.85	86.53	86.95	85.96	577
1730914200	85.37	-0.97	-1.12	86.93	87.39	85.33	980
1730827800	86.34	0.14	0.16	86.63	86.63	85.79	749
1730741400	86.2	-1.09	-1.25	87.28	87.28	86.19	1622
1730482200	87.29	0.05	0.06	88	88	86.67	1070
1730395800	87.24	-1.76	-1.98	88.5	88.55	87.2	1374
1730309400	89	-1.21	-1.34	89.5	89.5	88.11	295

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