Y928S More Historical Data - Y928S | 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
Y928S (Y928S)
Y928S (Y928S) Historical

Y928S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	2.245	-0.10	-4.26%	2.295	2.365	2.245	4,300
May 23 2024	2.345	-0.42	-15.19%	2.475	2.575	2.335	7,200
May 22 2024	2.765	-0.38	-12.08%	3.025	3.045	2.735	0
May 21 2024	3.145	0.05	1.62%	3.025	3.175	2.965	1,600
May 20 2024	3.095	0.15	5.09%	3.31	3.315	2.965	1,600
May 17 2024	2.945	0.23	8.47%	2.725	3.035	2.705	0
May 16 2024	2.715	0.02	0.74%	2.775	2.795	2.625	0
May 15 2024	2.695	0.24	9.78%	2.515	2.745	2.465	0
May 14 2024	2.455	0.15	6.51%	2.395	2.485	2.335	0
May 13 2024	2.305	-0.28	-10.83%	2.485	2.485	2.295	0
May 10 2024	2.585	0.29	12.64%	2.525	2.695	2.515	0
May 09 2024	2.295	0.11	5.03%	2.155	2.345	2.085	0
May 08 2024	2.185	0.03	1.39%	2.185	2.195	2.065	0
May 07 2024	2.155	-0.08	-3.58%	2.195	2.215	2.115	0
May 06 2024	2.235	0.23	11.47%	2.145	2.305	2.135	7,300
May 03 2024	2.005	-0.06	-2.91%	2.085	2.125	1.885	0
May 02 2024	2.065	0.01	0.49%	2.175	2.205	1.945	0
Apr 30 2024	2.055	-0.35	-14.55%	2.275	2.275	2.015	7,900
Apr 29 2024	2.405	0.01	0.42%	2.345	2.465	2.325	0
Apr 26 2024	2.395	0.03	1.27%	2.415	2.535	2.355	0
Apr 25 2024	2.365	0.04	1.72%	2.255	2.465	2.225	0
Apr 24 2024	2.325	0.03	1.31%	2.365	2.435	2.215	0
Apr 23 2024	2.295	-0.16	-6.52%	2.175	2.385	2.065	125
Apr 22 2024	2.455	-0.49	-16.64%	2.695	2.715	2.425	125
Apr 19 2024	2.945	0.07	2.43%	2.865	2.975	2.785	0
Apr 18 2024	2.875	-0.03	-1.03%	2.815	2.935	2.775	0
Apr 17 2024	2.905	-0.01	-0.34%	2.835	2.995	2.825	0
Apr 16 2024	2.915	0.32	12.33%	2.94	2.985	2.725	7,900
Apr 15 2024	2.595	-0.41	-13.64%	2.695	2.695	2.415	9,500
Apr 12 2024	3.005	0.50	19.96%	2.925	3.335	2.895	1,200
Apr 11 2024	2.505	0.02	0.80%	2.485	2.545	2.375	0
Apr 10 2024	2.485	-0.04	-1.58%	2.615	2.625	2.335	0
Apr 09 2024	2.525	0.14	5.87%	2.505	2.685	2.495	2,320
Apr 08 2024	2.385	0.03	1.27%	2.405	2.495	2.295	1,230
Apr 05 2024	2.355	0.31	15.16%	1.945	2.355	1.925	400
Apr 04 2024	2.045	0.05	2.51%	2.085	2.105	1.975	0
Apr 03 2024	1.995	0.23	13.03%	1.995	2.015	1.855	950
Apr 02 2024	1.765	0.28	18.86%	1.725	1.935	1.725	1,500
Mar 28 2024	1.485	0.23	18.33%	1.285	1.485	1.245	0
Mar 27 2024	1.255	0.13	11.56%	1.135	1.285	1.125	0
Mar 26 2024	1.125	0.01	0.90%	1.085	1.285	1.065	0
Mar 25 2024	1.115	0.05	4.69%	1.045	1.145	1.035	2,400
Mar 22 2024	1.065	-0.09	-7.79%	1.105	1.165	1.055	0
Mar 21 2024	1.155	0.13	12.68%	1.37	1.415	1.085	7,500
Mar 20 2024	1.025	0.01	0.99%	1.015	1.075	0.975	7,800
Mar 19 2024	1.015	-0.03	-2.87%	1.015	1.035	0.975	0
Mar 18 2024	1.045	-0.04	-3.69%	0.975	1.075	0.975	0
Mar 15 2024	1.085	0.02	1.88%	1.135	1.145	1.045	0
Mar 14 2024	1.065	-0.10	-8.58%	1.115	1.145	1.035	0
Mar 13 2024	1.165	0.03	2.64%	1.105	1.175	1.075	400
Mar 12 2024	1.135	-0.12	-9.56%	1.215	1.245	1.075	0
Mar 11 2024	1.255	0.02	1.62%	1.245	1.285	1.225	2,400
Mar 08 2024	1.235	0.16	14.88%	1.11	1.255	1.095	5,500
Mar 07 2024	1.075	0.07	6.97%	1.075	1.125	1.045	0
Mar 06 2024	1.005	0.10	11.05%	0.895	1.035	0.875	0
Mar 05 2024	0.905	0.07	8.38%	0.805	0.985	0.805	0
Mar 04 2024	0.835	0.26	45.22%	0.605	0.835	0.605	2,150
Mar 01 2024	0.575	0.14	32.18%	0.445	0.575	0.405	400
Feb 29 2024	0.435	0.03	7.41%	0.395	0.455	0.365	0
Feb 28 2024	0.405	0.00	0.00%	0.385	0.425	0.375	0
Feb 27 2024	0.405	0.00	0.00%	0.425	0.435	0.405	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