Spie Historical Data - 4SP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Spie (4SP)
Spie (4SP) Historical

Spie (4SP)

30.40

-0.02

( -0.07% )

Updated: 13:02:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	30.34	-0.46	-1.49	30.78	30.78	30.34	226
1733866020	30.8	0.5	1.65	30.4	30.8	30.26	213
1733779620	30.3	0.16	0.53	30.16	30.54	30.06	160
1733520420	30.14	0.68	2.31	29.62	30.14	29.62	309
1733434020	29.46	-0.02	-0.07	29.4	29.72	29.4	117
1733347620	29.48	0	0.00	29.48	29.56	29.46	560
1733261220	29.48	0.24	0.82	29.28	29.48	29.1	300
1733174820	29.24	-0.28	-0.95	29.4	29.64	28.88	304
1732915620	29.52	-0.7	-2.32	30.14	30.14	29.5	574
1732829220	30.22	0.1	0.33	30.16	30.4	29.96	1714
1732742820	30.12	-0.76	-2.46	30.52	30.58	29.84	436
1732656420	30.88	0.18	0.59	30.74	31.02	30.74	233
1732570020	30.7	0.06	0.20	30.56	31	30.56	667
1732310820	30.64	0.1	0.33	30.42	30.64	30.4	23
1732224420	30.54	-0.06	-0.20	30.7	30.78	30.22	677
1732138020	30.6	0.46	1.53	30.04	30.66	30.04	125
1732051620	30.14	-1.12	-3.58	31.22	31.44	29.86	2706
1731965220	31.26	0.06	0.19	31.2	31.68	30.88	1822
1731705960	31.2	-0.82	-2.56	31.64	31.84	31.2	300
1731619560	32.02	1.36	4.44	30.94	32.02	30.6	1124
1731533160	30.66	-1.18	-3.71	31.62	31.82	30.66	4236
1731446820	31.84	-1.3	-3.92	32.28	32.52	31.12	2747
1731360420	33.14	0.14	0.42	32.92	33.34	32.92	132
1731101220	33	-0.68	-2.02	33.439999	33.439999	32.74	83
1731014760	33.68	0.48	1.45	33.22	33.68	33.08	407
1730928360	33.2	-0.08	-0.24	33.6	34.26	33	469
1730841960	33.28	0.06	0.18	33.259999	33.4	33.1	387
1730755560	33.22	-0.02	-0.06	33.299999	33.58	32.979999	1355
1730496360	33.24	-0.06	-0.18	33.299999	33.439999	33.06	492
1730409960	33.299999	-1.64	-4.69	34.479999	34.74	32.32	1199
1730323560	34.94	0.08	0.23	34.78	35.04	34.78	61
1730237160	34.86	-0.44	-1.25	35.38	35.38	34.82	115
1730150760	35.299999	0.84	2.44	34.6	35.42	34.46	237
1729888020	34.46	-0.74	-2.10	35.159999	35.159999	34.36	203
1729801560	35.2	0.34	0.98	35.2	35.34	35.159999	396
1729715160	34.86	-1.1	-3.06	35.96	35.96	34.86	783
1729628760	35.96	0.72	2.04	35.34	35.96	35.2	322
1729542360	35.24	0.02	0.06	35.42	35.5	35.2	81
1729283160	35.22	-0.5	-1.40	35.7	35.7	35.22	110
1729196760	35.72	0.38	1.08	35.299999	35.76	35.299999	589
1729110360	35.34	0.14	0.40	35.119999	35.34	35.119999	165
1729023960	35.2	0.26	0.74	35.1	35.2	34.9	925
1728937620	34.94	0.44	1.28	34.52	34.96	34.34	341
1728678360	34.5	0.04	0.12	34.479999	34.619999	34.36	414
1728591960	34.46	-0.2	-0.58	34.619999	34.86	34.46	37
1728505560	34.659999	0.28	0.81	34.34	34.92	34.34	110
1728419160	34.38	0.24	0.70	33.82	34.659999	33.52	131
1728332760	34.14	-1.02	-2.90	35.299999	35.299999	33.9	1043
1728073560	35.159999	0.82	2.39	34.36	35.159999	34.1	337
1727987220	34.34	-0.06	-0.17	34.02	34.42	34.02	30
1727900820	34.4	-0.16	-0.46	34.479999	34.479999	34.06	114
1727814420	34.56	0.1	0.29	34.479999	34.58	34.18	243
1727728020	34.46	-1.04	-2.93	35.36	35.36	34.34	356
1727468760	35.5	-0.38	-1.06	36.159999	36.159999	35.5	88
1727382360	35.88	0.36	1.01	36.14	36.56	35.88	616
1727295960	35.52	-0.82	-2.26	36.18	36.44	34.96	374
1727209560	36.34	-1.16	-3.09	37.52	37.52	35.9	328
1727123160	37.5	0.08	0.21	37.22	37.5	36.64	15
1726864020	37.42	-0.16	-0.43	37.479999	37.72	37.42	308
1726777560	37.58	0.84	2.29	37.04	37.72	37.04	234
1726691220	36.74	-0.12	-0.33	36.96	37.1	36.58	156
1726604760	36.86	0.08	0.22	37.119999	37.74	36.86	336
1726518420	36.78	-0.48	-1.29	37.14	37.2	36.56	108
1726259160	37.26	0.98	2.70	36.22	37.32	36.22	1092
1726172760	36.28	-0.18	-0.49	36.52	36.74	36.06	164

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