U889S Historical Data - U889S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
U889S (U889S)
U889S (U889S) Historical

U889S (U889S)

14.09

0.04

(0.28%)

Closed December 21 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
1734715800	14.09	0.04	0.28	13.36	14.09	12.65	0
1734629400	14.05	-0.07	-0.50	13.51	14.05	13.2	0
1734543000	14.12	1.12	8.62	13.32	14.43	13.32	0
1734456600	13	-0.32	-2.40	13.35	13.36	12.55	0
1734370200	13.32	-0.55	-3.97	13.92	14.06	13.27	0
1734111000	13.87	-0.53	-3.68	14.89	15.03	13.67	0
1734024600	14.4	-0.23	-1.57	14.87	14.93	14.35	0
1733938200	14.63	0.22	1.53	14.3	14.63	14.18	0
1733851800	14.41	-0.19	-1.30	14.63	15.34	14.41	0
1733765400	14.6	-0.82	-5.32	15.46	15.52	14.46	0
1733506200	15.42	-0.75	-4.64	15.92	16.02	15.39	0
1733419800	16.17	0.49	3.13	15.89	16.17	15.81	0
1733333400	15.68	0.81	5.45	15.29	15.68	15.23	0
1733247000	14.87	-0.05	-0.34	14.84	15.08	14.68	0
1733160600	14.92	0.22	1.50	14.71	15.19	14.35	0
1732901400	14.7	0.26	1.80	14.54	14.87	14.34	0
1732815000	14.44	0.83	6.10	14.33	14.67	14.33	0
1732728600	13.61	-0.95	-6.52	14.53	14.58	13.53	0
1732642200	14.56	-0.28	-1.89	14.48	14.89	14.38	0
1732555800	14.84	-0.88	-5.60	15.74	15.86	14.41	0
1732296600	15.72	-0.36	-2.24	16.42	16.5	15.66	0
1732210200	16.079999	0.06	0.37	15.63	17	15.11	0
1732123800	16.02	0.23	1.46	16.57	16.6	15.72	150
1732037400	15.79	0.51	3.34	15.18	15.86	15.13	0
1731951000	15.28	-0.32	-2.05	15.73	15.73	14.59	0
1731691800	15.6	-1.13	-6.75	16.26	16.309999	15.58	0
1731605400	16.73	0.02	0.12	16.34	16.76	16.239999	0
1731519000	16.71	0	0.00	16.71	16.71	16.71	0
1731432600	16.71	0.74	4.63	15.9	16.78	15.69	0
1731346200	15.97	-0.26	-1.60	16.41	16.61	15.71	0
1731087000	16.23	-0.01	-0.06	16.54	16.71	16.079999	0
1731000600	16.239999	0.62	3.97	15.96	16.37	15.71	0
1730914200	15.62	1.04	7.13	15.09	15.73	15.06	0
1730827800	14.58	0.23	1.60	14	14.58	13.96	0
1730741400	14.35	0.27	1.92	14.65	14.66	13.83	0
1730482200	14.08	0.6	4.45	13.65	14.16	13.57	0
1730395800	13.48	-1.14	-7.80	14.05	14.37	13.31	0
1730309400	14.62	-0.45	-2.99	14.92	14.99	14.2	0
1730223000	15.07	0.21	1.41	14.92	15.15	14.67	0
1730136600	14.86	-0.56	-3.63	15.37	15.43	14.83	0
1729873800	15.42	0.71	4.83	14.78	15.52	14.78	0
1729787400	14.71	-0.16	-1.08	14.99	15.25	14.56	0
1729701000	14.87	-0.49	-3.19	15.36	15.48	14.66	0
1729614600	15.36	0.42	2.81	15.42	15.61	15.24	0
1729528200	14.94	0.57	3.97	14.42	15.04	14.19	0
1729269000	14.37	-0.33	-2.24	14.39	14.6	14.29	0
1729182600	14.7	1.1	8.09	14.21	14.9	14.15	0
1729096200	13.6	0.36	2.72	13.35	13.65	13.2	0
1729009800	13.24	-1.07	-7.48	14.29	14.35	12.78	0
1728923400	14.31	0.62	4.53	13.69	14.56	13.62	0
1728664200	13.69	0.29	2.16	13.73	13.82	13.56	0
1728577800	13.4	0	0.00	13.4	13.4	13.4	0
1728491400	13.4	0.22	1.67	13.29	13.66	13.14	0
1728405000	13.18	0.68	5.44	12.39	13.3	12.38	0
1728318600	12.5	0.88	7.57	11.78	12.55	11.53	0
1728059400	11.62	0.18	1.57	11.46	11.88	11.31	0
1727973000	11.44	0.71	6.62	10.81	11.64	10.65	0
1727886600	10.73	0.3	2.88	10.1	10.73	9.9	0
1727800200	10.43	-0.44	-4.05	10.99	11.24	10.18	0
1727713800	10.87	0.02	0.18	10.74	10.96	10.38	0
1727454600	10.85	-0.56	-4.91	11.35	11.53	10.8	0
1727368200	11.41	-0.12	-1.04	11.9	12.08	11.3	0
1727281800	11.53	1.05	10.02	10.94	11.62	10.73	0
1727195400	10.48	0.44	4.38	10.21	10.48	9.98	0
1727109000	10.04	-0.13	-1.28	10.25	10.25	9.95	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