SCE Trust VIII More Historical Data - SCE-L | 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
USA
NYSE
SCE Trust VIII (SCE-L)
SCE Trust VIII (SCE-L) Historical

SCE-L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.47	-0.62	-3.09%	19.97	19.98	19.47	14,761
Jun 13 2024	20.09	0.08	0.40%	20.04	20.27	19.85	23,763
Jun 12 2024	20.01	0.29	1.44%	19.95	20.10	19.91	17,936
Jun 11 2024	19.73	-0.11	-0.53%	19.81	19.81	19.65	6,058
Jun 10 2024	19.83	0.03	0.15%	19.92	19.92	19.55	30,258
Jun 07 2024	19.80	-0.05	-0.25%	19.78	19.80	19.58	16,251
Jun 06 2024	19.85	0.04	0.20%	19.95	19.95	19.73	21,192
Jun 05 2024	19.81	0.00	0.00%	19.83	19.95	19.74	11,368
Jun 04 2024	19.81	0.16	0.81%	19.74	19.86	19.69	9,262
Jun 03 2024	19.65	0.20	1.03%	19.43	19.65	19.39	10,483
May 31 2024	19.45	0.35	1.83%	19.27	19.45	19.15	31,004
May 30 2024	19.10	0.12	0.63%	18.94	19.24	18.94	20,416
May 29 2024	18.98	-0.17	-0.89%	19.19	19.19	18.98	23,139
May 28 2024	19.15	0.10	0.52%	19.18	19.37	19.13	18,118
May 24 2024	19.05	-0.01	-0.05%	19.07	19.23	19.04	28,215
May 23 2024	19.06	-0.44	-2.26%	19.56	19.56	19.04	23,409
May 22 2024	19.50	-0.35	-1.76%	19.72	19.86	19.50	80,650
May 21 2024	19.85	0.05	0.25%	19.74	19.85	19.72	16,440
May 20 2024	19.80	0.03	0.14%	19.76	19.80	19.63	5,557
May 17 2024	19.77	-0.10	-0.50%	19.79	19.80	19.70	17,852
May 16 2024	19.87	-0.01	-0.05%	19.86	19.96	19.67	17,074
May 15 2024	19.88	0.46	2.37%	19.63	19.88	19.52	15,144
May 14 2024	19.42	-0.26	-1.32%	19.63	20.00	19.38	27,698
May 13 2024	19.68	-0.09	-0.46%	19.69	19.95	19.51	58,993
May 10 2024	19.77	0.05	0.25%	19.73	19.84	19.59	7,955
May 09 2024	19.72	-0.14	-0.70%	19.84	20.02	19.69	22,201
May 08 2024	19.86	-0.55	-2.69%	20.39	20.56	19.84	18,487
May 07 2024	20.41	-0.09	-0.44%	20.59	20.59	20.25	18,709
May 06 2024	20.50	0.20	0.99%	20.22	20.51	20.13	14,212
May 03 2024	20.30	0.36	1.81%	20.04	20.35	19.90	6,463
May 02 2024	19.94	0.26	1.32%	19.71	19.95	19.71	6,910
May 01 2024	19.68	-0.14	-0.71%	19.80	19.94	19.55	23,921
Apr 30 2024	19.82	-0.05	-0.25%	19.78	19.84	19.61	18,466
Apr 29 2024	19.87	0.44	2.26%	19.57	19.87	19.50	20,881
Apr 26 2024	19.43	0.09	0.47%	19.41	19.83	19.41	33,947
Apr 25 2024	19.34	-0.44	-2.22%	19.60	19.60	19.34	18,755
Apr 24 2024	19.78	-0.16	-0.80%	19.92	20.05	19.70	15,620
Apr 23 2024	19.94	0.34	1.73%	19.57	19.94	19.57	20,848
Apr 22 2024	19.60	0.00	0.00%	19.59	19.76	19.59	18,666
Apr 19 2024	19.60	0.14	0.72%	19.36	19.75	19.35	18,652
Apr 18 2024	19.46	0.00	0.00%	19.56	19.64	19.35	26,693
Apr 17 2024	19.46	-0.04	-0.21%	19.60	19.79	19.36	29,817
Apr 16 2024	19.50	-0.24	-1.22%	19.68	19.90	19.50	35,730
Apr 15 2024	19.74	-0.71	-3.47%	20.41	20.45	19.70	25,333
Apr 12 2024	20.45	-0.29	-1.40%	20.79	20.79	20.42	13,068
Apr 11 2024	20.74	-0.25	-1.19%	21.01	21.01	20.50	25,679
Apr 10 2024	20.99	-0.11	-0.52%	21.05	21.10	20.78	314,417
Apr 09 2024	21.10	0.28	1.34%	21.03	21.13	20.81	51,581
Apr 08 2024	20.82	-0.25	-1.19%	21.07	21.15	20.78	25,243
Apr 05 2024	21.07	0.05	0.24%	20.80	21.19	20.80	11,048
Apr 04 2024	21.02	0.09	0.41%	20.93	21.15	20.88	10,493
Apr 03 2024	20.94	0.08	0.41%	20.75	21.01	20.72	12,622
Apr 02 2024	20.85	-0.26	-1.23%	21.07	21.09	20.73	27,661
Apr 01 2024	21.11	0.11	0.52%	20.92	21.16	20.90	97,084
Mar 28 2024	21.00	0.00	0.00%	20.90	21.28	20.90	129,991
Mar 27 2024	21.00	-0.14	-0.66%	21.24	21.27	20.84	145,680
Mar 26 2024	21.14	0.04	0.19%	21.01	21.30	21.00	92,855
Mar 25 2024	21.10	-0.02	-0.09%	21.11	21.28	21.10	17,414
Mar 22 2024	21.12	-0.16	-0.75%	21.24	21.25	21.12	6,901
Mar 21 2024	21.28	0.29	1.38%	21.09	21.32	21.09	31,200
Mar 20 2024	20.99	-0.17	-0.80%	21.11	21.14	20.93	83,322
Mar 19 2024	21.16	0.16	0.76%	21.10	21.17	20.82	70,057
Mar 18 2024	21.00	0.00	0.00%	21.00	21.08	20.81	141,340

Ellington Financ

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