Chain Bridge I Historical Data - CBRG | 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
USA
NASDAQ
Chain Bridge I (CBRG)
Chain Bridge I (CBRG) Historical

Chain Bridge I (CBRG)

11.46

0.00

(0.00%)

Closed December 21 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.46	11.46	11.46	0	0	CS
4	0	0	11.46	11.46	11.46	0	0	CS
12	0.16	1.41592920354	11.3	12.69	11.26	9746	11.4349144	CS
26	0.28	2.50447227191	11.18	12.69	11.05	8121	11.33414998	CS
52	0.596	5.48600883652	10.864	12.69	10.8	5646	11.23908372	CS
156	1.63	16.5818921668	9.83	12.69	9.65	33078	10.34264158	CS
260	1.63	16.5818921668	9.83	12.69	9.65	33078	10.34264158	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734737700	11.46	0	0.00	11.46	11.46	11.46	0
1734651300	11.46	0	0.00	11.46	11.46	11.46	0
1734564900	11.46	0	0.00	11.46	11.46	11.46	0
1734478500	11.46	0	0.00	11.46	11.46	11.46	0
1734392100	11.46	0	0.00	11.46	11.46	11.46	0
1734132900	11.46	0	0.00	11.46	11.46	11.46	0
1734046500	11.46	0	0.00	11.46	11.46	11.46	0
1733960100	11.46	0	0.00	11.46	11.46	11.46	0
1733873700	11.46	0	0.00	11.46	11.46	11.46	0
1733787300	11.46	0	0.00	11.46	11.46	11.46	0
1733528100	11.46	0	0.00	11.46	11.46	11.46	0
1733441700	11.46	0	0.00	11.46	11.46	11.46	0
1733355300	11.46	0	0.00	11.46	11.46	11.46	0
1733268900	11.46	0	0.00	11.46	11.46	11.46	0
1733182500	11.46	0	0.00	11.46	11.46	11.46	0
1732917840	11.46	0	0.00	11.46	11.46	11.46	0
1732750500	11.46	0	0.00	11.46	11.46	11.46	0
1732664100	11.46	0	0.00	11.46	11.46	11.46	0
1732577700	11.46	0	0.00	11.46	11.46	11.46	0
1732318500	11.46	0	0.00	11.46	11.46	11.46	0
1732232100	11.46	0	0.00	11.46	11.46	11.46	0
1732145700	11.46	0	0.00	11.46	11.46	11.46	0
1732059300	11.46	0	0.00	11.46	11.46	11.46	0
1731972900	11.46	-0.03	-0.26	11.46	11.46	11.46	151
1731713700	11.49	0.02	0.17	11.51	11.6	11.48	1923
1731627300	11.47	-0.03	-0.26	11.54	11.54	11.47	1521
1731540900	11.5	-0.4	-3.36	11.89	12.45	11.5	251725
1731454500	11.9	0.55	4.84	11.45	12.69	11.45	3791
1731368100	11.351	0	0.01	11.36	11.36	11.351	3001
1731108900	11.35	0	0.00	11.38	11.38	11.35	108
1731022500	11.35	-0.05	-0.44	11.35	11.36	11.35	500
1730936100	11.4	0.01	0.09	11.32	11.4	11.3	4802
1730849700	11.39	0	0.00	11.39	11.39	11.39	1
1730763300	11.39	0.01	0.09	11.34	11.43	11.34	4402
1730500500	11.38	0	0.00	11.4	11.4	11.38	1306
1730414100	11.38	-0.01	-0.09	11.34	11.38	11.34	240103
1730327700	11.39	0	0.00	11.34	11.39	11.34	9
1730241300	11.39	0	0.00	11.35	11.39	11.35	100
1730154900	11.39	0	0.00	11.39	11.39	11.39	0
1729895700	11.39	0	0.00	11.39	11.39	11.39	7
1729809300	11.39	0	0.00	11.39	11.39	11.39	0
1729722900	11.39	0.02	0.18	11.34	11.39	11.34	1483
1729636500	11.37	0	0.00	11.37	11.39	11.35	6031
1729550100	11.37	0	0.00	11.37	11.37	11.37	2
1729290900	11.37	0	0.00	11.37	11.37	11.37	28
1729204500	11.37	0	0.00	11.37	11.37	11.33	902
1729118100	11.37	0	0.00	11.37	11.37	11.37	1
1729031700	11.37	0	0.00	11.37	11.37	11.37	1
1728945300	11.37	-0.02	-0.18	11.36	11.37	11.32	14002
1728686100	11.39	-0.07	-0.61	11.46	11.47	11.35	25948
1728599700	11.46	0.07	0.61	11.32	11.46	11.32	155
1728513300	11.39	0	0.00	11.39	11.39	11.39	0
1728426900	11.39	0	0.00	11.39	11.39	11.39	200
1728340500	11.39	-0.03	-0.26	11.44	11.44	11.39	337
1728081300	11.42	0	0.00	11.42	11.42	11.365	920
1727994900	11.42	0	0.00	11.42	11.42	11.42	142
1727908500	11.42	0.05	0.48	11.42	11.42	11.42	215
1727822100	11.365	0.08	0.66	11.3	11.365	11.3	666
1727735520	11.29	0.02	0.18	11.29	11.29	11.29	2040
1727476500	11.27	0.01	0.09	11.3	11.3	11.26	8516
1727390100	11.26	0	0.00	11.3	11.3	11.26	1
1727303700	11.26	0	0.00	11.26	11.26	11.26	1
1727217300	11.26	0	0.00	11.23	11.26	11.23	865
1727130900	11.26	0.01	0.09	11.27	11.27	11.26	460

BNP Paribas Issuance

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