V744S Historical Data - V744S | 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
V744S (V744S)
V744S (V744S) Historical

V744S (V744S)

9.63

0.40

(4.33%)

Closed June 28 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	9.63	0.4	4.33	9.61	10.5	9.1199999	0
1719505800	9.23	0.55	6.34	8.96	9.7	8.6	0
1719419400	8.68	-0.22	-2.47	9.85	10.7	7.74	0
1719333000	8.9	-1.63	-15.48	9.38	9.38	8.07	0
1719246600	10.53	1.53	17.00	9.21	10.7	9.13	0
1718987400	9	-0.84	-8.54	9.7899999	9.8699999	8.41	0
1718901000	9.84	1.67	20.44	8.49	9.84	8.49	0
1718814600	8.17	-0.67	-7.58	9.0399999	9.0399999	8.07	0
1718728200	8.84	0.6	7.28	9.42	9.53	8.27	0
1718641800	8.24	0.48	6.19	7.95	8.92	7.38	0
1718382600	7.76	-2.57	-24.88	10.87	10.93	7.22	0
1718296200	10.33	-3.45	-25.04	13.3	13.81	10.27	0
1718209800	13.78	2.45	21.62	12.08	14.07	11.9	0
1718123400	11.33	-1.98	-14.88	12.88	13.12	10.54	0
1718037000	13.31	0	0.00	13.31	13.31	13.31	0
1717777800	13.31	-1.04	-7.25	14.03	14.31	12.1	0
1717691400	14.35	0.67	4.90	14.1	15.63	14.02	0
1717605000	13.68	1.71	14.29	13.07	14.09	12.8	0
1717518600	11.97	-2.07	-14.74	13.53	13.53	11.68	0
1717432200	14.04	0.99	7.59	14.77	14.88	13.78	0
1717173000	13.05	-0.12	-0.91	13.06	13.4	12.37	0
1717086600	13.17	0.25	1.93	12.17	13.4	12.17	0
1717000200	12.92	-2.15	-14.27	14.28	14.59	12.72	0
1716913800	15.07	-0.89	-5.58	16.01	16.71	14.65	0
1716827400	15.96	0.75	4.93	15.12	15.96	15.06	0
1716568200	15.21	-0.27	-1.74	14.09	15.4	13.59	0
1716481800	15.48	0.18	1.18	15.43	16	14.91	0
1716395400	15.3	-0.39	-2.49	15.66	15.77	14.99	0
1716309000	15.69	-0.59	-3.62	15.79	16	14.95	0
1716222600	16.28	0.61	3.89	15.93	16.579999	15.87	0
1715963400	15.67	-0.5	-3.09	15.54	15.89	14.96	0
1715877000	16.17	-1.47	-8.33	17.54	17.6	15.98	0
1715790600	17.64	1.17	7.10	16.739999	17.77	16.54	0
1715704200	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1715617800	16.469999	-0.42	-2.49	17.09	17.09	16.239999	0
1715358600	16.89	0.77	4.78	16.489999	17.63	16.489999	0
1715272200	16.12	1.57	10.79	14.38	16.27	14.27	0
1715185800	14.55	0.54	3.85	14.02	15.05	13.99	0
1715099400	14.01	2.4	20.67	11.85	14.15	11.83	0
1715013000	11.61	1.48	14.61	10.2	11.78	10.08	0
1714753800	10.13	1.04	11.44	9.7	10.92	9.27	0
1714667400	9.09	-0.46	-4.82	9.69	9.8699999	8.92	0
1714494600	9.55	-1.91	-16.67	11.36	11.61	9.39	0
1714408200	11.46	-0.47	-3.94	12.46	12.55	11.28	0
1714149000	11.93	2.19	22.48	10.75	12.3	10.43	0
1714062600	9.74	-1.72	-15.01	10.92	11.21	8.59	0
1713976200	11.46	-0.45	-3.78	12.84	12.84	11.24	0
1713889800	11.91	2.62	28.20	10.18	11.99	10.18	0
1713803400	9.2899999	1.01	12.20	9.02	9.57	8.39	0
1713544200	8.28	-0.96	-10.39	6.44	8.51	6.44	0
1713457800	9.24	0.41	4.64	9.36	9.51	8.14	0
1713371400	8.83	0.17	1.96	8.55	9.94	8.3	0
1713285000	8.66	-2.66	-23.50	9.1	9.7	8.22	0
1713198600	11.32	0.78	7.40	10.9	12.88	10.69	0
1712939400	10.54	-0.24	-2.23	11.87	12.69	9.8699999	0
1712853000	10.78	-1.41	-11.57	12.03	12.2	9.99	0
1712766600	12.19	0.08	0.66	12.89	13.63	11.16	0
1712680200	12.11	-2.46	-16.88	14.08	14.2	11.99	0
1712593800	14.57	1.46	11.14	13.24	14.59	13.14	0
1712334600	13.11	-2.4	-15.47	13.25	13.64	12.5	0
1712248200	15.51	0.31	2.04	14.96	15.74	14.95	0
1712161800	15.2	0.86	6.00	14.16	15.24	14.16	0
1712075400	14.34	-2.41	-14.39	16.51	17.17	14.34	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