ETF Historical Data - 5GTK11 | 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
ETFs
Brazil
BOV
ETF (5GTK11)
ETF (5GTK11) Historical

ETF (5GTK11)

109.68

2.48

(2.31%)

Closed June 29 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.43	2.26573426573	107.25	110.57	103.79	460	105.96658261	FU
4	12.05	12.3425176687	97.63	110.57	95.83	824	103.96828084	FU
12	18.85	20.753055158	90.83	110.57	86.43	522	98.92937203	FU
26	27.65	33.7071802999	82.03	110.57	79.1	564	91.63639344	FU
52	35.04	46.9453376206	74.64	110.57	67.8	443	85.42005416	FU
156	14.66	15.4283308777	95.02	110.57	67.8	1094	80.65916302	FU
260	14.66	15.4283308777	95.02	110.57	67.8	1094	80.65916302	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610200	109.68	2.48	2.31	107.2	110.57	105.3	1060
1719523800	107.2	0.24	0.22	106.96	108.04	105.8	237
1719437400	106.96	1.06	1.00	107.92	107.92	106.53	383
1719351000	105.9	2.11	2.03	104.31	105.9	104.31	356
1719264600	103.79	-2.69	-2.53	106.48	106.48	103.79	494
1719005400	106.48	-0.77	-0.72	107.25	108.1	105.62	830
1718918940	107.25	-1.72	-1.58	108.5	108.5	106.92	933
1718832540	108.97	0.67	0.62	108.06	109.52	108.06	318
1718746200	108.3	1.22	1.14	107.44	108.3	107.44	232
1718659800	107.08	1.89	1.80	105.19	107.18	105.19	632
1718400600	105.19	-0.04	-0.04	105.23	105.23	104.08	556
1718314200	105.23	0.44	0.42	104.79	106.26	104.79	492
1718227800	104.79	3.09	3.04	101.7	105.14	101.7	5813
1718141400	101.7	0.48	0.47	101.22	102.41	100.56	1558
1718055000	101.22	1.05	1.05	100.75	101.45	100.75	1953
1717795800	100.17	1.05	1.06	99.12	100.17	99.01	147
1717709400	99.12	-1.43	-1.42	100.55	100.55	99.06	92
1717622940	100.55	2.49	2.54	98.06	100.55	98.06	247
1717536600	98.06	0.72	0.74	97.34	98.27	97.34	247
1717450200	97.34	-0.4	-0.41	99.29	99.29	96.81	286
1717191000	97.74	0.11	0.11	97.63	97.74	95.83	673
1717018140	97.63	0.16	0.16	98.7	98.7	97.15	408
1716931740	97.47	-3.52	-3.49	99	99	96.79	647
1716845340	100.99	4.3	4.45	96.69	101	96.69	258
1716586200	96.69	1.65	1.74	95.04	96.69	95.04	1449
1716499800	95.04	-0.93	-0.97	96.46	96.46	95.04	700
1716413340	95.97	1.25	1.32	95.96	96.19	95.53	358
1716327000	94.72	0.14	0.15	94.58	94.72	93.79	840
1716240600	94.58	0.59	0.63	93.99	94.92	93.99	1186
1715981400	93.99	-0.94	-0.99	94.93	94.93	93.69	460
1715895000	94.93	0.37	0.39	94.81	95.4	94.56	285
1715808600	94.56	1.65	1.78	92.93	94.81	92.93	300
1715722200	92.91	0.95	1.03	91.96	92.91	91.96	114
1715635800	91.96	0.31	0.34	92.06	92.79	91.65	152
1715376600	91.65	0.72	0.79	91.33	91.65	91.33	117
1715290140	90.93	0.78	0.87	91.21	91.21	90.93	505
1715203800	90.15	1.08	1.21	89.42	90.15	89.42	216
1715117400	89.07	-0.44	-0.49	89.51	89.51	89.07	189
1715031000	89.51	1.1	1.24	89.35	89.51	89.05	1705
1714771800	88.41	0.53	0.60	87.88	88.74	87.88	72
1714685400	87.88	-1.97	-2.19	89.85	89.85	86.9	507
1714512600	89.85	-0.31	-0.34	89.85	89.85	89.85	103
1714426200	90.16	0.52	0.58	89.64	90.16	89.64	58
1714167000	89.64	0.15	0.17	89.49	89.76	89.49	238
1714080540	89.49	0.68	0.77	89.47	89.72	89.47	119
1713994200	88.81	0.95	1.08	87.86	88.81	87.86	39
1713907800	87.86	0.97	1.12	87.65	87.86	87.65	7
1713821340	86.89	0.32	0.37	86.64	87.32	86.57	154
1713562200	86.57	-2.81	-3.14	89	89	86.43	54
1713475800	89.38	-0.41	-0.46	89.73	89.73	89.38	6
1713389400	89.79	-2.07	-2.25	91.48	91.48	89.79	961
1713302940	91.86	1.57	1.74	90.29	91.93	90.29	108
1713216600	90.29	-0.24	-0.27	90.53	92.21	90.29	332
1712957400	90.53	-1.97	-2.13	91.95	91.95	90.53	366
1712870940	92.5	1.64	1.80	90.86	92.5	90.86	29
1712784540	90.86	-0.42	-0.46	91.28	91.28	90.43	142
1712698140	91.28	-0.92	-1.00	92.4	92.4	90.45	134
1712611740	92.2	0.35	0.38	91.85	92.2	91.01	260
1712352600	91.85	1.02	1.12	90.83	92.01	90.83	199
1712266140	90.83	-1.38	-1.50	92.21	92.71	90.83	145
1712179740	92.21	0.01	0.01	92.61	92.61	92.2	408
1712093400	92.2	0.05	0.05	92.15	92.2	91.29	112
1712006940	92.15	0	0.00	92.15	93.4	92.15	684

FCT Collectivities FCTCO...

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