ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

TMX VanEck ETFs NV

84.03
1.19 (1.44%)
Jan 17 2025 - Closed
Delayed by 15 minutes

TMX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2025 84.03 1.19 1.44% 83.85 84.05 83.61 2,913
Jan 16 2025 82.84 0.34 0.41% 82.84 83.01 82.70 468
Jan 15 2025 82.50 1.23 1.51% 82.43 82.67 81.77 1,000
Jan 14 2025 81.27 0.26 0.32% 82.21 82.21 81.27 522
Jan 13 2025 81.01 -1.14 -1.39% 83.11 83.11 80.99 2,638
Jan 10 2025 82.15 -0.78 -0.94% 84.02 84.02 82.00 2,133
Jan 09 2025 82.93 -0.03 -0.04% 84.31 84.31 82.53 543
Jan 08 2025 82.96 -1.56 -1.85% 85.34 85.34 82.81 1,791
Jan 07 2025 84.52 0.11 0.13% 84.65 84.90 84.30 1,484
Jan 06 2025 84.41 0.81 0.97% 84.50 84.70 83.65 2,272
Jan 03 2025 83.60 -0.65 -0.77% 85.91 85.91 83.60 1,586
Jan 02 2025 84.25 0.95 1.14% 83.30 84.36 83.30 3,277
Dec 31 2024 83.30 0.89 1.08% 83.49 83.49 82.81 399
Dec 30 2024 82.41 -0.49 -0.59% 83.10 83.10 82.27 1,828
Dec 27 2024 82.90 -0.30 -0.36% 82.57 83.58 81.76 1,517
Dec 24 2024 83.20 0.65 0.79% 84.26 84.26 82.40 1,078
Dec 23 2024 82.55 -0.25 -0.30% 83.04 84.20 82.00 1,166
Dec 20 2024 82.80 -0.18 -0.22% 83.30 83.30 81.82 902
Dec 19 2024 82.98 -1.20 -1.43% 83.51 83.51 82.65 1,319
Dec 18 2024 84.18 0.37 0.44% 83.30 84.18 83.30 272
Dec 17 2024 83.81 -0.73 -0.86% 84.00 84.32 83.81 1,339
Dec 16 2024 84.54 -0.97 -1.13% 85.00 85.01 83.98 895
Dec 13 2024 85.51 -0.49 -0.57% 85.52 86.09 85.51 313
Dec 12 2024 86.00 -0.50 -0.58% 86.00 86.79 86.00 978
Dec 11 2024 86.50 -0.40 -0.46% 86.77 86.95 86.37 4,596
Dec 10 2024 86.90 -0.51 -0.58% 85.62 87.00 85.62 2,287
Dec 09 2024 87.41 -0.31 -0.35% 87.45 88.00 87.41 1,482
Dec 06 2024 87.72 0.47 0.54% 87.22 87.72 87.01 3,688
Dec 05 2024 87.25 0.41 0.47% 86.57 87.26 86.57 1,511
Dec 04 2024 86.84 -0.30 -0.34% 86.29 86.84 86.29 614
Dec 03 2024 87.14 0.29 0.33% 87.00 87.25 85.84 485
Dec 02 2024 86.85 0.07 0.08% 85.64 86.99 85.64 1,863
Nov 29 2024 86.78 0.56 0.65% 87.24 87.24 86.65 395
Nov 28 2024 86.22 0.51 0.60% 86.52 86.71 85.93 292
Nov 27 2024 85.71 -0.14 -0.16% 85.23 86.92 85.23 374
Nov 26 2024 85.85 -1.13 -1.30% 86.59 86.59 85.85 1,266
Nov 25 2024 86.98 0.52 0.60% 86.56 87.00 86.46 571
Nov 22 2024 86.46 1.31 1.54% 85.92 86.56 85.64 610
Nov 21 2024 85.15 0.15 0.18% 85.00 85.60 84.92 1,100
Nov 20 2024 85.00 -0.73 -0.85% 85.66 87.00 85.00 1,424
Nov 19 2024 85.73 -1.06 -1.22% 87.54 87.54 85.43 651
Nov 18 2024 86.79 -0.28 -0.32% 86.20 87.07 86.20 274
Nov 15 2024 87.07 -0.26 -0.30% 88.00 88.00 87.00 464
Nov 14 2024 87.33 1.79 2.09% 86.50 87.33 86.00 269
Nov 13 2024 85.54 0.00 0.00% 85.54 85.54 85.54 0
Nov 12 2024 85.54 -1.81 -2.07% 87.40 87.40 85.54 841
Nov 11 2024 87.35 0.87 1.01% 85.76 87.52 85.76 1,192
Nov 08 2024 86.48 -0.47 -0.54% 87.08 87.08 86.45 342
Nov 07 2024 86.95 1.58 1.85% 86.53 86.95 85.96 577
Nov 06 2024 85.37 -0.97 -1.12% 86.93 87.39 85.33 980
Nov 05 2024 86.34 0.14 0.16% 86.63 86.63 85.79 749
Nov 04 2024 86.20 -1.09 -1.25% 87.28 87.28 86.19 1,622
Nov 01 2024 87.29 0.05 0.06% 88.00 88.00 86.67 1,070
Oct 31 2024 87.24 -1.76 -1.98% 88.50 88.55 87.20 1,374
Oct 30 2024 89.00 -1.21 -1.34% 89.50 89.50 88.11 295
Oct 29 2024 90.21 0.21 0.23% 90.25 90.61 89.44 441
Oct 28 2024 90.00 -0.11 -0.12% 89.36 90.24 89.36 181
Oct 25 2024 90.11 0.36 0.40% 90.24 90.24 89.50 968
Oct 24 2024 89.75 0.62 0.70% 89.09 89.76 88.08 2,138
Oct 23 2024 89.13 -0.33 -0.37% 89.50 89.99 88.79 594
Oct 22 2024 89.46 0.09 0.10% 89.81 89.99 88.85 391
Oct 21 2024 89.37 -0.09 -0.10% 89.45 90.32 89.35 575