Euronext Canada Total Market GR (CANGT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 89.1 | 2.40649510598 | 3702.48 | 3802.63 | 3688.61 | 0 | 0 | IX |
| 4 | 138.54 | 3.79245778858 | 3653.04 | 3802.63 | 3591.38 | 0 | 0 | IX |
| 12 | 124.22 | 3.38717769731 | 3667.36 | 3820.33 | 3542.62 | 0 | 0 | IX |
| 26 | 446.47 | 13.3469452425 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 52 | 446.47 | 13.3469452425 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 156 | 446.47 | 13.3469452425 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 260 | 446.47 | 13.3469452425 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 3790.29 | 23.74 | 0.63 | 3760.14 | 3802.63 | 3755.45 | 0 |
| 1738949400 | 3766.55 | 16.84 | 0.45 | 3750.91 | 3774.67 | 3747.64 | 0 |
| 1738863000 | 3749.71 | 18.42 | 0.49 | 3739.19 | 3765.52 | 3738.94 | 0 |
| 1738776600 | 3731.29 | 11.62 | 0.31 | 3704.55 | 3733.39 | 3702.94 | 0 |
| 1738690200 | 3719.67 | 35.7 | 0.97 | 3702.48 | 3730.41 | 3688.61 | 0 |
| 1738603800 | 3683.97 | -63.16 | -1.69 | 3705.72 | 3713 | 3591.38 | 0 |
| 1738344600 | 3747.13 | -2.78 | -0.07 | 3751.03 | 3758.8 | 3733.51 | 0 |
| 1738258200 | 3749.91 | 49.86 | 1.35 | 3702.98 | 3759.41 | 3691.2 | 0 |
| 1738171800 | 3700.05 | 13.52 | 0.37 | 3695.33 | 3714.56 | 3689.92 | 0 |
| 1738085400 | 3686.53 | 16.2 | 0.44 | 3691.74 | 3703.47 | 3682.11 | 0 |
| 1737999000 | 3670.33 | -38.15 | -1.03 | 3714.26 | 3716.23 | 3663.81 | 0 |
| 1737739800 | 3708.48 | -7.7 | -0.21 | 3722.25 | 3725.1 | 3702.23 | 0 |
| 1737653400 | 3716.18 | 0 | 0.00 | 3716.18 | 3716.18 | 3716.18 | 0 |
| 1737567000 | 3716.18 | 0 | 0.00 | 3716.18 | 3716.18 | 3716.18 | 0 |
| 1737480600 | 3716.18 | 2.62 | 0.07 | 3689.12 | 3719.76 | 3686.56 | 0 |
| 1737394200 | 3713.56 | 3.34 | 0.09 | 3694.88 | 3725.3 | 3687.21 | 0 |
| 1737135000 | 3710.22 | 25.75 | 0.70 | 3682.27 | 3712.34 | 3669.64 | 0 |
| 1737048600 | 3684.47 | -6.95 | -0.19 | 3682.37 | 3691.81 | 3669.49 | 0 |
| 1736962200 | 3691.42 | 51.21 | 1.41 | 3653.87 | 3692.62 | 3644.74 | 0 |
| 1736875800 | 3640.21 | -23.25 | -0.63 | 3653.04 | 3658.54 | 3633.33 | 0 |
| 1736789400 | 3663.46 | -8.18 | -0.22 | 3684.12 | 3698.17 | 3658.67 | 0 |
| 1736530200 | 3671.64 | -32.01 | -0.86 | 3700.28 | 3721.72 | 3666.95 | 0 |
| 1736443800 | 3703.65 | 18.51 | 0.50 | 3699.59 | 3704.31 | 3692.24 | 0 |
| 1736357400 | 3685.14 | 2.54 | 0.07 | 3676.69 | 3697.31 | 3667.07 | 0 |
| 1736271000 | 3682.6 | 3.75 | 0.10 | 3658.69 | 3691.79 | 3652.69 | 0 |
| 1736184600 | 3678.85 | 6 | 0.16 | 3685.97 | 3700.62 | 3664.47 | 0 |
| 1735925400 | 3672.85 | -24.3 | -0.66 | 3676.59 | 3684.44 | 3666.06 | 0 |
| 1735839000 | 3697.15 | 76.24 | 2.11 | 3622.73 | 3699.02 | 3620.19 | 0 |
| 1735666200 | 3620.91 | 14.88 | 0.41 | 3598.49 | 3632.57 | 3593.93 | 0 |
| 1735579800 | 3606.03 | 19.13 | 0.53 | 3605.94 | 3618.12 | 3571.91 | 0 |
| 1735320600 | 3586.9 | -36.48 | -1.01 | 3608.69 | 3615.88 | 3583.58 | 0 |
| 1735061400 | 3623.38 | 32.34 | 0.90 | 3610.85 | 3623.72 | 3595.33 | 0 |
| 1734975000 | 3591.04 | -5.88 | -0.16 | 3579.13 | 3593.04 | 3567.51 | 0 |
| 1734715800 | 3596.92 | 18.85 | 0.53 | 3565.47 | 3597.3 | 3542.62 | 0 |
| 1734629400 | 3578.07 | -49.01 | -1.35 | 3567.98 | 3597.5 | 3565.72 | 0 |
| 1734543000 | 3627.08 | 4.26 | 0.12 | 3625.58 | 3636.57 | 3620.01 | 0 |
| 1734456600 | 3622.82 | -35.63 | -0.97 | 3651.33 | 3654.26 | 3619.56 | 0 |
| 1734370200 | 3658.45 | -18.15 | -0.49 | 3680.3 | 3682.52 | 3655.67 | 0 |
| 1734111000 | 3676.6 | -43.05 | -1.16 | 3711.1 | 3712.1 | 3670.81 | 0 |
| 1734024600 | 3719.65 | -31.47 | -0.84 | 3746.09 | 3755.68 | 3708.79 | 0 |
| 1733938200 | 3751.12 | 21.78 | 0.58 | 3725.24 | 3757.88 | 3716.25 | 0 |
| 1733851800 | 3729.34 | -16.3 | -0.44 | 3720.58 | 3740.85 | 3719.88 | 0 |
| 1733765400 | 3745.64 | 3.41 | 0.09 | 3728.5 | 3762.26 | 3727.01 | 0 |
| 1733506200 | 3742.23 | -20.87 | -0.55 | 3761.78 | 3763.81 | 3736.59 | 0 |
| 1733419800 | 3763.1 | -6.02 | -0.16 | 3766.23 | 3771.7 | 3752.62 | 0 |
| 1733333400 | 3769.12 | -0.97 | -0.03 | 3776.16 | 3796.97 | 3760.23 | 0 |
| 1733247000 | 3770.09 | 4.4 | 0.12 | 3778.72 | 3787.82 | 3764.91 | 0 |
| 1733160600 | 3765.69 | -0.44 | -0.01 | 3779.44 | 3790.27 | 3760.39 | 0 |
| 1732901400 | 3766.13 | 2.51 | 0.07 | 3750.51 | 3772.42 | 3747.22 | 0 |
| 1732815000 | 3763.62 | 30.72 | 0.82 | 3750.26 | 3764.27 | 3748.11 | 0 |
| 1732728600 | 3732.9 | 0 | 0.00 | 3732.9 | 3732.9 | 3732.9 | 0 |
| 1732642200 | 3732.9 | -42.23 | -1.12 | 3738.41 | 3744.25 | 3716.4 | 0 |
| 1732555800 | 3775.13 | -39.36 | -1.03 | 3801.2 | 3801.59 | 3771.29 | 0 |
| 1732296600 | 3814.49 | 49.44 | 1.31 | 3780.17 | 3820.33 | 3778.24 | 0 |
| 1732210200 | 3765.05 | 69.49 | 1.88 | 3712.88 | 3767.01 | 3712.13 | 0 |
| 1732123800 | 3695.56 | 15.4 | 0.42 | 3691.34 | 3701.33 | 3685.77 | 0 |
| 1732037400 | 3680.16 | 12.27 | 0.33 | 3667.36 | 3682.63 | 3648.24 | 0 |
| 1731951000 | 3667.89 | 29.92 | 0.82 | 3638.72 | 3677.4 | 3633.1 | 0 |
| 1731691800 | 3637.97 | -30.24 | -0.82 | 3668.04 | 3673.73 | 3636.89 | 0 |
| 1731605400 | 3668.21 | 4.82 | 0.13 | 3664.15 | 3683.42 | 3654.38 | 0 |
| 1731519000 | 3663.39 | 13.12 | 0.36 | 3657.49 | 3666.13 | 3646.28 | 0 |
| 1731432600 | 3650.27 | -25.47 | -0.69 | 3664.15 | 3675.72 | 3642.4 | 0 |
| 1731346200 | 3675.74 | 36.95 | 1.02 | 3651.24 | 3680.39 | 3650.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
