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
UK
LSE
Ve Smid Moat (SMOT)
Ve Smid Moat (SMOT) Historical

SMOT Ve Smid Moat

20.355

-0.15 (-0.73%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SMOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.355	-0.15	-0.73%	20.355	20.355	20.355	0
Jun 13 2024	20.505	-0.41	-1.96%	20.705	21.0775	20.3475	13,717
Jun 12 2024	20.915	0.40	1.92%	20.60	21.1875	20.5325	20
Jun 11 2024	20.52	-0.12	-0.59%	20.52	20.52	20.52	0
Jun 10 2024	20.6425	0.01	0.04%	20.6425	20.6425	20.6425	0
Jun 07 2024	20.635	-0.19	-0.91%	20.66	20.7725	20.4875	4,828
Jun 06 2024	20.825	0.19	0.92%	20.825	20.825	20.825	0
Jun 05 2024	20.635	0.02	0.08%	20.635	20.635	20.635	0
Jun 04 2024	20.6175	-0.10	-0.48%	20.6175	20.6175	20.6175	0
Jun 03 2024	20.7175	0.23	1.15%	20.7175	20.7175	20.7175	0
May 31 2024	20.4825	-0.05	-0.24%	20.4825	20.4825	20.4825	0
May 30 2024	20.5325	0.03	0.13%	20.5325	20.5325	20.5325	0
May 29 2024	20.505	-0.31	-1.50%	20.505	20.505	20.505	0
May 28 2024	20.8175	-0.09	-0.43%	20.8175	20.8175	20.8175	0
May 24 2024	20.9075	0.04	0.18%	20.9075	20.9075	20.9075	0
May 23 2024	20.87	-0.24	-1.13%	20.87	20.87	20.87	0
May 22 2024	21.1075	-0.04	-0.18%	21.1075	21.1075	21.1075	0
May 21 2024	21.145	-0.13	-0.59%	21.145	21.145	21.145	0
May 20 2024	21.27	0.20	0.96%	21.27	21.27	21.27	0
May 17 2024	21.0675	-0.13	-0.63%	21.0675	21.0675	21.0675	0
May 16 2024	21.20	0.02	0.09%	21.20	21.20	21.20	0
May 15 2024	21.18	0.05	0.26%	21.18	21.18	21.18	3,000
May 14 2024	21.125	0.11	0.54%	21.125	21.125	21.125	0
May 13 2024	21.0125	0.18	0.88%	21.0125	21.0125	21.0125	0
May 10 2024	20.83	-0.05	-0.23%	20.83	20.83	20.83	0
May 09 2024	20.8775	0.07	0.34%	20.8775	20.8775	20.8775	0
May 08 2024	20.8075	-0.10	-0.48%	20.8075	20.8075	20.8075	0
May 07 2024	20.9075	0.28	1.35%	20.9075	20.9075	20.9075	0
May 03 2024	20.63	0.25	1.25%	20.68	20.93	20.535	8,768
May 02 2024	20.375	0.05	0.25%	20.375	20.375	20.375	0
May 01 2024	20.325	-0.38	-1.85%	20.325	20.325	20.325	0
Apr 30 2024	20.7075	-0.14	-0.65%	20.795	20.98	20.61	2
Apr 29 2024	20.8425	0.08	0.39%	20.8425	20.8425	20.8425	0
Apr 26 2024	20.7625	0.19	0.91%	20.76	20.8825	20.3575	4
Apr 25 2024	20.575	-0.08	-0.38%	20.575	20.575	20.575	0
Apr 24 2024	20.6525	-0.05	-0.23%	20.6525	20.6525	20.6525	0
Apr 23 2024	20.70	0.34	1.64%	20.70	20.70	20.70	0
Apr 22 2024	20.365	0.02	0.12%	20.365	20.365	20.365	0
Apr 19 2024	20.34	-0.09	-0.44%	20.25	20.3825	20.0165	250
Apr 18 2024	20.43	0.09	0.45%	20.43	20.43	20.43	0
Apr 17 2024	20.3375	-0.12	-0.57%	20.3375	20.3375	20.3375	0
Apr 16 2024	20.455	-0.31	-1.48%	20.585	20.645	20.3075	2,000
Apr 15 2024	20.7625	-0.19	-0.92%	21.065	21.11	20.6275	40
Apr 12 2024	20.955	-0.10	-0.47%	20.955	20.955	20.955	0
Apr 11 2024	21.055	-0.28	-1.30%	21.055	21.055	21.055	3,000
Apr 10 2024	21.3325	-0.23	-1.04%	21.205	21.385	21.1275	98
Apr 09 2024	21.5575	0.02	0.09%	21.5575	21.5575	21.5575	0
Apr 08 2024	21.5375	0.18	0.82%	21.32	21.5675	21.205	110
Apr 05 2024	21.3625	-0.41	-1.86%	21.3625	21.3625	21.3625	0
Apr 04 2024	21.7675	0.08	0.37%	21.7675	21.7675	21.7675	555
Apr 03 2024	21.6875	0.14	0.64%	21.6875	21.6875	21.6875	0
Apr 02 2024	21.55	-0.53	-2.40%	22.00	22.00	21.4875	4,010
Mar 28 2024	22.08	0.30	1.37%	22.105	22.105	21.8675	40
Mar 27 2024	21.7825	0.16	0.73%	21.7825	21.7825	21.7825	0
Mar 26 2024	21.625	0.00	0.00%	21.625	21.625	21.625	0
Mar 25 2024	21.625	-0.05	-0.21%	21.68	21.68	21.5875	294
Mar 22 2024	21.67	-0.20	-0.89%	21.67	21.67	21.67	0
Mar 21 2024	21.865	0.51	2.41%	21.695	21.92	21.53	50
Mar 20 2024	21.35	0.07	0.34%	21.32	21.4275	21.29	50
Mar 19 2024	21.2775	0.02	0.12%	21.2775	21.2775	21.2775	0
Mar 18 2024	21.2525	0.09	0.40%	21.2525	21.2525	21.2525	1,417

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