Ishr Bic 50 More Historical Data - DBRC | 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
ETFs
UK
LSE
Ishr Bic 50 (DBRC)
Ishr Bic 50 (DBRC) Historical

DBRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	19.15	-0.29	-1.48%	19.15	19.15	19.15	0
Jun 06 2024	19.4375	0.05	0.23%	19.38	19.48	19.1925	1,175
Jun 05 2024	19.3925	0.18	0.92%	19.3925	19.3925	19.3925	0
Jun 04 2024	19.215	0.01	0.05%	19.355	19.39	19.21	1,680
Jun 03 2024	19.205	0.18	0.96%	19.43	19.45	19.155	26
May 31 2024	19.0225	-0.44	-2.26%	19.185	19.37	18.9475	698
May 30 2024	19.4625	0.10	0.54%	19.185	19.465	19.1125	1,190
May 29 2024	19.3575	-0.34	-1.71%	19.425	19.425	19.195	1,977
May 28 2024	19.695	-0.03	-0.14%	19.82	19.9125	19.6425	18,361
May 24 2024	19.7225	-0.08	-0.39%	19.68	19.8975	19.49	9
May 23 2024	19.80	-0.25	-1.25%	19.87	20.0775	19.785	379
May 22 2024	20.05	-0.28	-1.39%	20.21	20.335	19.9925	104
May 21 2024	20.3325	-0.35	-1.68%	20.36	20.4175	20.155	456
May 20 2024	20.68	-0.22	-1.04%	20.685	20.7525	20.5025	375
May 17 2024	20.8975	0.30	1.44%	20.8975	20.8975	20.8975	0
May 16 2024	20.60	0.22	1.07%	20.395	20.69	20.34	375
May 15 2024	20.3825	0.05	0.22%	20.25	20.5325	20.1625	1,125
May 14 2024	20.3375	-0.08	-0.40%	20.315	20.4725	19.9675	16,794
May 13 2024	20.42	0.44	2.20%	20.22	20.48	20.2075	4,330
May 10 2024	19.98	0.15	0.76%	20.08	20.1825	19.9625	100
May 09 2024	19.83	0.31	1.60%	19.865	19.8975	19.7325	375
May 08 2024	19.5175	-0.18	-0.91%	19.5175	19.5175	19.5175	0
May 07 2024	19.6975	-0.13	-0.67%	19.6975	19.6975	19.6975	0
May 03 2024	19.83	0.36	1.86%	19.75	19.9725	19.665	425
May 02 2024	19.4675	0.77	4.12%	19.28	19.495	19.1425	401
May 01 2024	18.6975	0.03	0.13%	18.64	18.8375	18.215	1,769
Apr 30 2024	18.6725	-0.22	-1.18%	18.86	18.8775	18.6525	750
Apr 29 2024	18.895	0.12	0.63%	18.955	18.9625	18.80	411
Apr 26 2024	18.7775	0.39	2.09%	18.7775	18.7775	18.7775	0
Apr 25 2024	18.3925	0.05	0.30%	18.3925	18.3925	18.3925	0
Apr 24 2024	18.3375	0.19	1.06%	18.475	18.7425	18.33	8,610
Apr 23 2024	18.145	0.52	2.94%	18.10	18.145	18.05	1,219
Apr 22 2024	17.6275	0.33	1.88%	17.6275	17.6275	17.6275	0
Apr 19 2024	17.3025	-0.06	-0.33%	17.125	17.6225	17.125	4
Apr 18 2024	17.36	0.24	1.39%	17.36	17.36	17.36	0
Apr 17 2024	17.1225	-0.05	-0.28%	17.1225	17.1225	17.1225	0
Apr 16 2024	17.17	-0.30	-1.73%	17.15	17.645	17.0475	5,435
Apr 15 2024	17.4725	-0.06	-0.31%	17.57	17.645	17.4125	1,007
Apr 12 2024	17.5275	-0.39	-2.19%	17.77	17.96	17.48	2,014
Apr 11 2024	17.92	0.05	0.29%	17.92	17.92	17.92	0
Apr 10 2024	17.8675	-0.02	-0.10%	18.15	18.225	17.78	2,059
Apr 09 2024	17.885	0.09	0.48%	17.785	17.955	17.755	13
Apr 08 2024	17.80	0.16	0.91%	17.67	17.8175	17.595	1
Apr 05 2024	17.64	-0.36	-1.97%	17.62	17.64	17.62	111
Apr 04 2024	17.995	0.20	1.12%	17.84	18.0375	17.675	395
Apr 03 2024	17.795	-0.14	-0.78%	17.725	17.8975	17.55	3
Apr 02 2024	17.935	0.27	1.56%	17.905	18.00	17.7075	120
Mar 28 2024	17.66	0.22	1.26%	17.56	17.78	17.41	600
Mar 27 2024	17.44	-0.09	-0.50%	17.44	17.44	17.44	0
Mar 26 2024	17.5275	0.16	0.91%	17.5275	17.5275	17.5275	0
Mar 25 2024	17.37	-0.05	-0.26%	17.40	17.40	17.3625	40
Mar 22 2024	17.415	-0.24	-1.37%	17.415	17.415	17.415	0
Mar 21 2024	17.6575	0.05	0.31%	17.6575	17.6575	17.6575	0
Mar 20 2024	17.6025	0.03	0.18%	17.64	17.8225	17.5675	375
Mar 19 2024	17.57	-0.04	-0.23%	17.57	17.57	17.57	0
Mar 18 2024	17.61	0.02	0.14%	17.69	17.725	17.59	267
Mar 15 2024	17.585	-0.08	-0.45%	17.54	17.6525	17.485	183
Mar 14 2024	17.665	-0.34	-1.90%	17.665	17.665	17.665	0
Mar 13 2024	18.0075	0.16	0.92%	18.05	18.1225	17.9975	1,001
Mar 12 2024	17.8425	0.33	1.90%	17.80	17.9125	17.7075	376
Mar 11 2024	17.51	0.48	2.79%	17.30	17.5525	17.30	1

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