Euronext Canada Total Market GR (CANGT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.48 | 0.995100225216 | 3565.47 | 3623.72 | 3542.62 | 0 | 0 | IX |
| 4 | -149.56 | -3.98772433616 | 3750.51 | 3796.97 | 3542.62 | 0 | 0 | IX |
| 12 | 83.08 | 2.36165634318 | 3517.87 | 3820.33 | 3499.4 | 0 | 0 | IX |
| 26 | 255.84 | 7.64817898365 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 52 | 255.84 | 7.64817898365 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 156 | 255.84 | 7.64817898365 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 260 | 255.84 | 7.64817898365 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 3638.79 | 0.29 | 0.01 | 3647.4 | 3652.4 | 3631.09 | 0 |
| 1731000600 | 3638.5 | 40.31 | 1.12 | 3627.98 | 3642.76 | 3613.58 | 0 |
| 1730914200 | 3598.19 | 57.89 | 1.64 | 3587.36 | 3608.23 | 3577.63 | 0 |
| 1730827800 | 3540.3 | 27.52 | 0.78 | 3526.98 | 3544.36 | 3524.65 | 0 |
| 1730741400 | 3512.78 | -8.49 | -0.24 | 3513.49 | 3539.07 | 3511.05 | 0 |
| 1730482200 | 3521.27 | 3.68 | 0.10 | 3502.75 | 3541.59 | 3499.4 | 0 |
| 1730395800 | 3517.59 | -45.68 | -1.28 | 3562.67 | 3565.5 | 3503.43 | 0 |
| 1730309400 | 3563.27 | -12.43 | -0.35 | 3581.8 | 3582.16 | 3555.74 | 0 |
| 1730223000 | 3575.7 | -12.65 | -0.35 | 3592.16 | 3601.76 | 3571.13 | 0 |
| 1730136600 | 3588.35 | 3.44 | 0.10 | 3579.34 | 3591.25 | 3564.37 | 0 |
| 1729873800 | 3584.91 | 10.83 | 0.30 | 3597.55 | 3598.59 | 3581.28 | 0 |
| 1729787400 | 3574.08 | -43.57 | -1.20 | 3619.14 | 3623.39 | 3572.62 | 0 |
| 1729701000 | 3617.65 | 4.96 | 0.14 | 3632.54 | 3638.76 | 3607.33 | 0 |
| 1729614600 | 3612.69 | -18.24 | -0.50 | 3619.61 | 3628.58 | 3603.79 | 0 |
| 1729528200 | 3630.93 | 0 | 0.00 | 3630.93 | 3630.93 | 3630.93 | 0 |
| 1729269000 | 3630.93 | 6.27 | 0.17 | 3621.14 | 3631.2 | 3613.59 | 0 |
| 1729182600 | 3624.66 | 28 | 0.78 | 3605.73 | 3635.63 | 3597.18 | 0 |
| 1729096200 | 3596.66 | 29.42 | 0.82 | 3578.2 | 3600.56 | 3569.63 | 0 |
| 1729009800 | 3567.24 | -2.13 | -0.06 | 3569.42 | 3570.84 | 3544.62 | 0 |
| 1728923400 | 3569.37 | 4.06 | 0.11 | 3566.41 | 3569.61 | 3560.02 | 0 |
| 1728664200 | 3565.31 | 20.56 | 0.58 | 3540.07 | 3570.13 | 3534.67 | 0 |
| 1728577800 | 3544.75 | 9.32 | 0.26 | 3540.42 | 3545.44 | 3519.12 | 0 |
| 1728491400 | 3535.43 | 23.2 | 0.66 | 3523.56 | 3536.55 | 3510.34 | 0 |
| 1728405000 | 3512.23 | -30.54 | -0.86 | 3530.61 | 3533.09 | 3503.17 | 0 |
| 1728318600 | 3542.77 | -17.82 | -0.50 | 3555.8 | 3558.67 | 3541.31 | 0 |
| 1728059400 | 3560.59 | 34.43 | 0.98 | 3517.87 | 3561.85 | 3517.52 | 0 |
| 1727973000 | 3526.16 | -13.81 | -0.39 | 3534.01 | 3534.84 | 3502.08 | 0 |
| 1727886600 | 3539.97 | 15.39 | 0.44 | 3535.1 | 3557.36 | 3530.85 | 0 |
| 1727800200 | 3524.58 | 43.17 | 1.24 | 3496.69 | 3533 | 3495.65 | 0 |
| 1727713800 | 3481.41 | -13.1 | -0.37 | 3481.64 | 3486.22 | 3467.4 | 0 |
| 1727454600 | 3494.51 | -9.1 | -0.26 | 3505.09 | 3510.57 | 3489.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
