Xworld Energy Historical Data - XDW0 | 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
Xworld Energy (XDW0)
Xworld Energy (XDW0) Historical

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	50.84	-0.77	-1.49	51.6	51.69	50.68	11634
1720110600	51.61	0.44	0.86	51.27	51.625	51.165	8328
1720024200	51.17	0.13	0.25	51.08	51.535	50.985	12593
1719937800	51.04	0.24	0.48	50.81	51.375	50.76	31185
1719851400	50.795	0.05	0.09	51.09	51.335	50.635	7463
1719592200	50.75	0.33	0.64	50.67	51.045	50.54	10438
1719505800	50.425	0.27	0.55	50.36	50.785	50.36	12053
1719419400	50.15	-0.37	-0.73	50.74	50.825	50.075	67001
1719333000	50.52	0.08	0.15	50.76	50.905	50.38	12210
1719246600	50.445	0.69	1.38	49.48	50.465	49.48	15938
1718987400	49.76	-0.03	-0.06	49.69	49.945	49.575	14429
1718901000	49.79	0.62	1.26	49.25	49.955	49.16	6584
1718814600	49.17	-0.09	-0.18	49.04	49.255	49.025	16957
1718728200	49.26	0.5	1.04	48.84	49.565	48.665	31104
1718641800	48.755	0.04	0.08	48.58	48.885	48.56	7964
1718382600	48.715	-0.44	-0.89	49.18	49.18	48.54	11308
1718296200	49.15	-0.71	-1.42	49.55	49.76	49.07	9375
1718209800	49.86	-0.16	-0.32	50.27	50.7	49.45	8371
1718123400	50.02	-0.33	-0.66	50.34	50.36	49.56	19355
1718037000	50.35	0.29	0.58	49.81	50.38	49.705	24129
1717777800	50.06	-0.05	-0.10	50.28	50.395	49.215	8516
1717691400	50.11	0.31	0.61	50.2	50.2	49.75	13939
1717605000	49.805	0.08	0.15	49.86	50.135	49.725	18726
1717518600	49.73	-1.13	-2.22	50.32	50.465	49.31	80818
1717432200	50.86	-0.29	-0.57	51.84	52	50.815	8565
1717173000	51.15	0.39	0.78	50.91	51.275	50.825	10622
1717086600	50.755	0.15	0.30	50.36	50.865	50.36	2150
1717000200	50.605	-0.69	-1.34	51.35	51.47	50.59	2186
1716913800	51.29	0.29	0.57	51.11	51.415	51.005	11598
1716568200	51	-0.01	-0.02	50.76	51.18	50.61	4781
1716481800	51.01	-0.15	-0.29	51.13	51.52	50.95	4282
1716395400	51.16	-1.06	-2.03	51.64	51.815	50.985	50879
1716309000	52.22	-0.03	-0.06	52.05	52.315	51.755	16730
1716222600	52.25	0.28	0.54	52.33	52.485	52.145	7257
1715963400	51.97	0.1	0.19	51.71	52.015	51.595	11437
1715877000	51.87	0.02	0.04	52.03	52.03	51.525	7731
1715790600	51.85	0.05	0.10	52.09	52.13	51.1	16719
1715704200	51.8	-0.05	-0.10	52.04	52.05	51.64	6433
1715617800	51.85	-0.4	-0.77	51.98	52.32	51.85	6494
1715358600	52.25	0.27	0.51	52.44	52.66	52.11	1496673
1715272200	51.985	0.41	0.80	51.52	52.105	51.445	10323
1715185800	51.57	-0.11	-0.21	51.3	51.57	51.08	41912
1715099400	51.68	0.83	1.63	51.58	51.825	51.36	13203
1714753800	50.85	-0.16	-0.31	51.15	51.785	50.625	5023
1714667400	51.01	0.31	0.61	50.93	51.295	50.825	17144
1714581000	50.7	-1.39	-2.67	51.67	51.67	50.69	19412
1714494600	52.09	-0.59	-1.12	52.8	52.915	52.065	58211
1714408200	52.68	0.36	0.69	52.6	52.855	52.43	13406
1714149000	52.32	-0.2	-0.38	53.08	53.08	52.145	148951
1714062600	52.52	0.13	0.24	52.72	52.875	52.15	14317
1713976200	52.395	0.13	0.24	52.48	52.625	52.18	6262
1713889800	52.27	0.15	0.29	52.3	52.545	51.91	14570
1713803400	52.12	0.11	0.21	51.95	52.22	51.405	68211
1713544200	52.01	0.27	0.53	51.5	52.27	51.095	15435
1713457800	51.735	0.02	0.05	51.66	51.845	51.34	7917
1713371400	51.71	0.04	0.08	51.61	52.075	51.56	35354
1713285000	51.67	-0.87	-1.66	51.68	52.135	51.29	6665
1713198600	52.54	-1.03	-1.91	53.03	53.03	52.435	5693
1712939400	53.565	0.77	1.47	53.46	54.015	53.375	17169
1712853000	52.79	-0.4	-0.75	53.45	53.735	52.74	15949
1712766600	53.19	0.02	0.04	53.42	53.685	53.005	10999
1712680200	53.17	-0.22	-0.41	53.34	53.645	53.025	59559
1712593800	53.39	0.16	0.30	53.15	53.655	53.115	14191

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