U537S Historical Data - U537S | 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
U537S (U537S)
U537S (U537S) Historical

U537S (U537S)

1.305

-0.03

( -2.25% )

Updated: 07:46:34

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	1.335	-0.08	-5.65	1.415	1.435	1.295	0
1718901000	1.415	0.04	2.91	1.375	1.425	1.365	0
1718814600	1.375	-0.01	-0.72	1.385	1.415	1.325	0
1718728200	1.385	0.1	7.36	1.345	1.415	1.325	0
1718641800	1.29	0.03	1.98	1.2549999	1.315	1.155	0
1718382600	1.2649999	-0.21	-14.24	1.495	1.495	1.145	0
1718296200	1.475	-0.13	-8.10	1.59	1.625	1.425	0
1718209800	1.605	-0.08	-4.75	1.71	1.745	1.575	0
1718123400	1.685	-0.33	-16.38	1.88	1.905	1.655	0
1718037000	2.015	0	0.00	2.015	2.015	2.015	0
1717777800	2.015	0.14	7.47	1.86	2.015	1.845	0
1717691400	1.875	0.21	12.61	1.695	1.895	1.605	0
1717605000	1.665	-0.1	-5.67	1.77	1.785	1.635	0
1717518600	1.765	-0.17	-8.79	1.925	1.935	1.705	16072
1717432200	1.935	-0.06	-3.01	1.94	1.985	1.885	0
1717173000	1.995	-0.1	-4.77	2.09	2.1	1.945	0
1717086600	2.095	0.16	8.27	1.895	2.095	1.895	0
1717000200	1.935	-0.16	-7.64	2.065	2.075	1.895	0
1716913800	2.095	0.08	3.97	2.045	2.095	2.035	0
1716827400	2.015	-0.02	-0.98	2.06	2.075	1.995	0
1716568200	2.035	0	0.00	1.96	2.065	1.875	0
1716481800	2.035	-0.02	-0.97	2.045	2.055	1.905	0
1716395400	2.055	0	0.00	2.055	2.1349999	2.035	0
1716309000	2.055	0.03	1.48	1.995	2.055	1.995	0
1716222600	2.025	0.02	1.00	2.005	2.035	1.985	0
1715963400	2.005	0.14	7.51	1.83	2.005	1.83	0
1715877000	1.865	0.09	5.07	1.805	1.885	1.735	0
1715790600	1.775	0.27	17.94	1.54	1.845	1.54	0
1715704200	1.5049999	0.16	12.31	1.335	1.5149999	1.335	0
1715617800	1.34	-0.07	-4.63	1.4	1.455	1.34	0
1715358600	1.405	-0.01	-0.71	1.395	1.465	1.385	0
1715272200	1.415	-0.03	-2.08	1.425	1.475	1.415	0
1715185800	1.445	-0.03	-2.03	1.485	1.495	1.415	0
1715099400	1.475	0.11	7.66	1.375	1.475	1.365	0
1715013000	1.37	0.06	4.58	1.315	1.37	1.285	0
1714753800	1.31	-0.09	-6.43	1.425	1.485	1.275	0
1714667400	1.4	0.09	6.46	1.335	1.425	1.325	0
1714494600	1.315	0.1	7.79	1.215	1.335	1.165	0
1714408200	1.22	-0.16	-11.59	1.385	1.425	1.22	0
1714149000	1.3799999	0.02	1.47	1.385	1.435	1.375	0
1714062600	1.36	0.07	5.43	1.28	1.425	1.2649999	0
1713976200	1.29	0	0.00	1.325	1.325	1.2649999	0
1713889800	1.29	0.13	11.21	1.16	1.295	1.16	0
1713803400	1.16	0.06	5.45	1.135	1.175	1.105	0
1713544200	1.1	0.01	0.92	1.03	1.125	1.03	0
1713457800	1.09	0.09	9.00	1.01	1.095	1.0049999	0
1713371400	1	0.09	9.89	0.91	1.0149999	0.905	0
1713285000	0.91	-0.06	-6.19	0.92	0.945	0.885	0
1713198600	0.97	-0.02	-2.02	0.965	1.025	0.935	0
1712939400	0.99	-0.01	-1.00	1.02	1.035	0.965	0
1712853000	1	-0.17	-14.53	1.165	1.185	0.985	0
1712766600	1.17	0.07	6.36	1.1	1.195	1.075	0
1712680200	1.1	-0.04	-3.51	1.1299999	1.145	1.085	0
1712593800	1.1399999	0.05	4.59	1.09	1.155	1.09	0
1712334600	1.09	-0.04	-3.54	1.06	1.09	1.025	0
1712248200	1.1299999	0.04	3.67	1.095	1.165	1.085	0
1712161800	1.09	0.19	21.11	0.91	1.125	0.875	0
1712075400	0.9	-0.01	-1.10	0.89	1.0049999	0.885	0
1711647000	0.91	-0.01	-1.09	0.93	0.945	0.895	0
1711560600	0.92	0.02	2.22	0.895	0.955	0.885	0
1711474200	0.9	0.025	2.86	0.89	0.915	0.88	0
1711387800	0.875	0.01	1.16	0.86	0.905	0.855	0

GCC Global Capital

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