Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

745.37 Up 2.15 (0.29 %)

Delayed : 2020/09/18 17:15:05

  • Previous close $743.22
  • Opening $744.75
  • Price Ask $732.62
  • Price Bid $732.62
  • Size Bid N/A
  • Size Ask N/A
  • Today High $746.82
  • Today Low $740.98
  • 52 Weeks High $761.84
  • 52 Weeks Low $330.65
  • Volume 110,916,073

Intraday history

Hour Last Change High Low Volume
04:00 PM $745.37 Down $ -0.74 $745.37 $745.37 0
03:59 PM $746.11 Down $ -0.27 $746.82 $746.11 0
03:58 PM $746.38 Up $0.14 $746.38 $745.96 0
03:57 PM $746.24 Up $0.44 $746.24 $745.87 0
03:56 PM $745.80 Up $0.16 $745.80 $745.49 0
03:55 PM $745.64 Down $ -0.22 $746.17 $745.64 0
03:54 PM $745.86 Up $0.21 $745.86 $745.70 0
03:53 PM $745.65 Up $0.47 $745.65 $745.03 0
03:52 PM $745.18 Down $ -0.03 $745.29 $745.18 0
03:51 PM $745.21 Up $0.11 $745.21 $745.15 0
03:50 PM $745.10 Up $0.03 $745.10 $745.03 0
03:49 PM $745.07 Up $0.30 $745.07 $744.90 0
03:48 PM $744.77 Down $ -0.07 $744.85 $744.68 0
03:47 PM $744.84 Down $ -0.09 $744.84 $744.74 0
03:46 PM $744.93 Up $0.20 $744.93 $744.67 0
03:45 PM $744.73 Up $0.14 $744.76 $744.68 0
03:44 PM $744.59 Up $0.57 $744.59 $744.23 0
03:43 PM $744.02 Up $0.24 $744.02 $743.75 0
03:42 PM $743.78 Up $0.14 $743.78 $743.39 0
03:41 PM $743.64 Down $ -0.23 $744.08 $743.64 0
03:40 PM $743.87 Up $1.69 $743.87 $742.21 0
03:39 PM $742.18 Down $ -0.22 $742.34 $742.18 0
03:38 PM $742.40 Up $0.17 $742.40 $742.22 0
03:37 PM $742.23 Up $0.07 $742.26 $742.10 0
03:36 PM $742.16 Down $ -0.16 $742.18 $742.11 0
03:35 PM $742.32 Down $ -0.46 $742.59 $742.26 0
03:34 PM $742.78 Up $0.00 $742.78 $742.68 0
03:33 PM $742.78 Down $ -0.01 $742.79 $742.74 0
03:32 PM $742.79 Up $0.27 $742.80 $742.57 0
03:31 PM $742.52 Down $ -0.03 $742.67 $742.50 0
03:30 PM $742.55 Down $ -0.73 $743.11 $742.55 0
03:29 PM $743.28 Down $ -0.02 $743.37 $743.18 0
03:28 PM $743.30 Down $ -0.05 $743.49 $743.30 0
03:27 PM $743.35 Up $0.13 $743.56 $743.34 0
03:26 PM $743.22 Down $ -0.50 $743.72 $743.22 0
03:25 PM $743.72 Down $ -0.18 $744.04 $743.72 0
03:24 PM $743.90 Down $ -0.10 $743.90 $743.41 0
03:23 PM $744.00 Up $0.09 $744.00 $743.86 0
03:22 PM $743.91 Up $0.80 $743.91 $743.46 0
03:21 PM $743.11 Down $ -0.08 $743.36 $743.04 0
03:20 PM $743.19 Up $0.38 $743.19 $742.53 0
03:19 PM $742.81 Up $0.90 $742.81 $742.48 0
03:18 PM $741.91 Up $0.51 $741.91 $741.41 0
03:17 PM $741.40 Down $ -0.09 $741.42 $741.31 0
03:16 PM $741.49 Up $0.01 $741.49 $741.44 0
03:15 PM $741.48 Down $ -0.06 $741.51 $741.44 0
03:14 PM $741.54 Down $ -0.01 $741.69 $741.51 0
03:13 PM $741.55 Down $ -0.15 $741.68 $741.54 0
03:12 PM $741.70 Down $ -0.18 $741.87 $741.70 0
03:11 PM $741.88 Down $ -0.02 $741.90 $741.87 0
03:10 PM $741.90 Up $0.19 $741.90 $741.74 0
03:09 PM $741.71 Down $ -0.02 $741.81 $741.71 0
03:08 PM $741.73 Up $0.09 $741.80 $741.72 0
03:07 PM $741.64 Up $0.21 $741.69 $741.58 0
03:06 PM $741.43 Up $0.00 $741.43 $741.26 0
03:05 PM $741.43 Down $ -0.20 $741.64 $741.36 0
03:04 PM $741.63 Up $0.25 $741.63 $741.51 0
03:03 PM $741.38 Down $ -0.42 $741.76 $741.36 0
03:02 PM $741.80 Up $0.07 $741.84 $741.74 0
03:01 PM $741.73 Up $0.15 $741.73 $741.63 0
03:00 PM $741.58 Down $ -0.01 $741.63 $741.58 0
02:59 PM $741.59 Down $ -0.10 $741.63 $741.59 0
02:58 PM $741.69 Up $0.25 $741.69 $741.54 0
02:57 PM $741.44 Up $0.16 $741.45 $741.25 0
02:56 PM $741.28 Down $ -0.12 $741.28 $741.23 0
02:55 PM $741.40 Down $ -0.10 $741.49 $741.40 0
02:54 PM $741.50 Up $0.02 $741.52 $741.50 0
02:53 PM $741.48 Up $0.44 $741.50 $741.01 0
02:52 PM $741.04 Down $ -0.04 $741.04 $741.00 0
02:51 PM $741.08 Down $ -0.11 $741.14 $740.98 0
02:50 PM $741.19 Down $ -0.44 $741.53 $741.19 0
02:49 PM $741.63 Down $ -0.21 $741.71 $741.63 0
02:48 PM $741.84 Down $ -0.21 $742.09 $741.84 0
02:47 PM $742.05 Up $0.30 $742.08 $741.96 0
02:46 PM $741.75 Down $ -0.03 $741.81 $741.75 0
02:45 PM $741.78 Down $ -0.01 $741.80 $741.77 0
02:44 PM $741.79 Up $0.00 $741.81 $741.73 0
02:43 PM $741.79 Down $ -0.07 $741.89 $741.79 0
02:42 PM $741.86 Up $0.08 $742.05 $741.86 0
02:41 PM $741.78 Up $0.04 $741.78 $741.74 0
02:40 PM $741.74 Up $0.09 $741.74 $741.62 0
02:39 PM $741.65 Down $ -0.02 $741.72 $741.63 0
02:38 PM $741.67 Down $ -0.14 $741.83 $741.67 0
02:37 PM $741.81 Up $0.06 $741.81 $741.78 0
02:36 PM $741.75 Down $ -0.18 $741.79 $741.75 0
02:35 PM $741.93 Down $ -0.04 $742.01 $741.93 0
02:34 PM $741.97 Down $ -0.14 $741.99 $741.90 0
02:33 PM $742.11 Up $0.04 $742.17 $742.11 0
02:32 PM $742.07 Up $0.20 $742.07 $741.83 0
02:31 PM $741.87 Down $ -0.15 $741.92 $741.87 0
02:30 PM $742.02 Up $0.11 $742.02 $741.95 0
02:29 PM $741.91 Down $ -0.14 $742.13 $741.91 0
02:28 PM $742.05 Down $ -0.22 $742.25 $742.05 0
02:27 PM $742.27 Down $ -0.11 $742.38 $742.26 0
02:26 PM $742.38 Up $0.11 $742.38 $742.22 0
02:25 PM $742.27 Up $0.14 $742.27 $742.17 0
02:24 PM $742.13 Down $ -0.04 $742.17 $742.13 0
02:23 PM $742.17 Up $0.19 $742.17 $741.90 0
02:22 PM $741.98 Up $0.10 $741.98 $741.86 0
02:21 PM $741.88 Down $ -0.03 $741.94 $741.80 0
02:20 PM $741.91 Down $ -0.06 $741.94 $741.91 0
02:19 PM $741.97 Up $0.29 $741.97 $741.69 0
02:18 PM $741.68 Up $0.15 $741.68 $741.51 0
02:17 PM $741.53 Down $ -0.16 $741.64 $741.53 0
02:16 PM $741.69 Down $ -0.21 $741.87 $741.69 0
02:15 PM $741.90 Down $ -0.03 $741.90 $741.81 0
02:14 PM $741.93 Up $0.04 $742.00 $741.93 0
02:13 PM $741.89 Down $ -0.05 $741.96 $741.88 0
02:12 PM $741.94 Down $ -0.15 $742.09 $741.91 0
02:11 PM $742.09 Down $ -0.02 $742.22 $742.09 0
02:10 PM $742.11 Down $ -0.06 $742.18 $742.11 0
02:09 PM $742.17 Down $ -0.08 $742.25 $742.17 0
02:08 PM $742.25 Up $0.12 $742.25 $742.15 0
02:07 PM $742.13 Up $0.18 $742.13 $742.11 0
02:06 PM $741.95 Down $ -0.05 $742.02 $741.95 0
02:05 PM $742.00 Up $0.27 $742.00 $741.85 0
02:04 PM $741.73 Down $ -0.34 $742.09 $741.73 0
02:03 PM $742.07 Down $ -0.12 $742.21 $742.05 0
02:02 PM $742.19 Up $0.18 $742.28 $742.17 0
02:01 PM $742.01 Up $0.11 $742.06 $741.85 0
02:00 PM $741.90 Up $0.32 $741.90 $741.61 0
01:59 PM $741.58 Up $0.09 $741.58 $741.44 0
01:58 PM $741.49 Down $ -0.21 $741.70 $741.49 0
01:57 PM $741.70 Up $0.01 $741.70 $741.63 0
01:56 PM $741.69 Down $ -0.02 $741.71 $741.67 0
01:55 PM $741.71 Up $0.11 $741.75 $741.68 0
01:54 PM $741.60 Down $ -0.08 $741.68 $741.55 0
01:53 PM $741.68 Down $ -0.48 $742.07 $741.68 0
01:52 PM $742.16 Down $ -0.12 $742.23 $742.06 0
01:51 PM $742.28 Up $0.18 $742.28 $742.15 0
01:50 PM $742.10 Up $0.00 $742.10 $742.08 0
01:49 PM $742.10 Down $ -0.13 $742.26 $742.10 0
01:48 PM $742.23 Up $0.04 $742.23 $742.15 0
01:47 PM $742.19 Down $ -0.14 $742.19 $742.10 0
01:46 PM $742.33 Up $0.12 $742.33 $742.26 0
01:45 PM $742.21 Down $ -0.07 $742.21 $742.19 0
01:44 PM $742.28 Down $ -0.14 $742.41 $742.28 0
01:43 PM $742.42 Up $0.18 $742.42 $742.38 0
01:42 PM $742.24 Down $ -0.01 $742.37 $742.24 0
01:41 PM $742.25 Up $0.17 $742.25 $742.17 0
01:40 PM $742.08 Down $ -0.30 $742.34 $742.08 0
01:39 PM $742.38 Down $ -0.05 $742.50 $742.28 0
01:38 PM $742.43 Down $ -0.23 $742.68 $742.43 0
01:37 PM $742.66 Down $ -0.10 $742.70 $742.64 0
01:36 PM $742.76 Down $ -0.19 $742.89 $742.76 0
01:35 PM $742.95 Up $0.13 $743.02 $742.82 0
01:34 PM $742.82 Down $ -0.10 $742.95 $742.82 0
01:33 PM $742.92 Down $ -0.05 $742.96 $742.91 0
01:32 PM $742.97 Down $ -0.09 $743.16 $742.97 0
01:31 PM $743.06 Down $ -0.93 $743.51 $743.01 0
01:30 PM $743.99 Down $ -0.38 $744.23 $743.99 0
01:29 PM $744.37 Down $ -0.12 $744.44 $744.37 0
01:28 PM $744.49 Down $ -0.20 $744.73 $744.49 0
01:27 PM $744.69 Down $ -0.06 $744.75 $744.69 0
01:26 PM $744.75 Up $0.15 $744.75 $744.62 0
01:25 PM $744.60 Down $ -0.04 $744.65 $744.55 0
01:24 PM $744.64 Down $ -0.02 $744.74 $744.64 0
01:23 PM $744.66 Down $ -0.03 $744.74 $744.66 0
01:22 PM $744.69 Down $ -0.08 $744.72 $744.69 0
01:21 PM $744.77 Down $ -0.07 $744.87 $744.77 0
01:20 PM $744.84 Up $0.00 $744.86 $744.83 0
01:19 PM $744.84 Down $ -0.07 $744.98 $744.84 0
01:18 PM $744.91 Down $ -0.03 $744.95 $744.91 0
01:17 PM $744.94 Up $0.07 $744.95 $744.90 0
01:16 PM $744.87 Down $ -0.10 $744.90 $744.79 0
01:15 PM $744.97 Up $0.03 $745.02 $744.97 0
01:14 PM $744.94 Up $0.09 $744.98 $744.93 0
01:13 PM $744.85 Down $ -0.06 $744.91 $744.85 0
01:12 PM $744.91 Up $0.12 $744.91 $744.79 0
01:11 PM $744.79 Down $ -0.15 $744.85 $744.76 0
01:10 PM $744.94 Down $ -0.09 $745.11 $744.94 0
01:09 PM $745.03 Up $0.11 $745.04 $745.00 0
01:08 PM $744.92 Up $0.13 $744.96 $744.77 0
01:07 PM $744.79 Down $ -0.04 $744.83 $744.76 0
01:06 PM $744.83 Up $0.04 $744.83 $744.75 0
01:05 PM $744.79 Down $ -0.06 $744.84 $744.79 0
01:04 PM $744.85 Up $0.01 $744.85 $744.77 0
01:03 PM $744.84 Down $ -0.09 $744.95 $744.84 0
01:02 PM $744.93 Up $0.08 $744.97 $744.83 0
01:01 PM $744.85 Down $ -0.11 $744.90 $744.85 0
01:00 PM $744.96 Up $0.10 $744.96 $744.85 0
12:59 PM $744.86 Up $0.27 $744.86 $744.62 0
12:58 PM $744.59 Up $0.02 $744.66 $744.52 0
12:57 PM $744.57 Down $ -0.08 $744.57 $744.57 0
12:56 PM $744.65 Up $0.14 $744.68 $744.51 0
12:55 PM $744.51 Up $0.27 $744.51 $744.31 0
12:54 PM $744.24 Down $ -0.12 $744.31 $744.24 0
12:53 PM $744.36 Down $ -0.03 $744.39 $744.33 0
12:52 PM $744.39 Up $0.17 $744.39 $744.16 0
12:51 PM $744.22 Up $0.11 $744.23 $744.02 0
12:50 PM $744.11 Down $ -0.01 $744.20 $744.11 0
12:49 PM $744.12 Down $ -0.04 $744.12 $744.11 0
12:48 PM $744.16 Up $0.06 $744.16 $744.08 0
12:47 PM $744.10 Down $ -0.12 $744.15 $744.10 0
12:46 PM $744.22 Down $ -0.03 $744.25 $744.22 0
12:45 PM $744.25 Down $ -0.01 $744.30 $744.25 0
12:44 PM $744.26 Down $ -0.13 $744.39 $744.26 0
12:43 PM $744.39 Up $0.26 $744.39 $744.18 0
12:42 PM $744.13 Down $ -0.16 $744.23 $744.13 0
12:41 PM $744.29 Up $0.29 $744.32 $744.00 0
12:40 PM $744.00 Down $ -0.19 $744.23 $744.00 0
12:39 PM $744.19 Up $0.11 $744.21 $744.08 0
12:38 PM $744.08 Down $ -0.19 $744.23 $744.05 0
12:37 PM $744.27 Up $0.05 $744.35 $744.26 0
12:36 PM $744.22 Up $0.14 $744.22 $744.08 0
12:35 PM $744.08 Down $ -0.02 $744.19 $744.04 0
12:34 PM $744.10 Down $ -0.05 $744.18 $744.10 0
12:33 PM $744.15 Up $0.03 $744.15 $744.06 0
12:32 PM $744.12 Down $ -0.03 $744.14 $743.96 0
12:31 PM $744.15 Up $0.16 $744.15 $743.91 0
12:30 PM $743.99 Up $0.09 $743.99 $743.84 0
12:29 PM $743.90 Up $0.10 $743.90 $743.83 0
12:28 PM $743.80 Up $0.27 $743.96 $743.64 0
12:27 PM $743.53 Down $ -0.12 $743.53 $743.49 0
12:26 PM $743.65 Up $0.27 $743.65 $743.55 0
12:25 PM $743.38 Down $ -0.04 $743.42 $743.33 0
12:24 PM $743.42 Down $ -0.24 $743.61 $743.42 0
12:23 PM $743.66 Up $0.04 $743.75 $743.66 0
12:22 PM $743.62 Up $0.21 $743.62 $743.41 0
12:21 PM $743.41 Down $ -0.24 $743.65 $743.41 0
12:20 PM $743.65 Up $0.00 $743.68 $743.65 0
12:19 PM $743.65 Up $0.03 $743.67 $743.53 0
12:18 PM $743.62 Down $ -0.06 $743.72 $743.60 0
12:17 PM $743.68 Down $ -0.01 $743.71 $743.68 0
12:16 PM $743.69 Up $0.06 $743.71 $743.65 0
12:15 PM $743.63 Up $0.04 $743.70 $743.63 0
12:14 PM $743.59 Up $0.06 $743.64 $743.58 0
12:13 PM $743.53 Down $ -0.23 $743.70 $743.53 0
12:12 PM $743.76 Down $ -0.16 $743.76 $743.74 0
12:11 PM $743.92 Down $ -0.09 $744.01 $743.91 0
12:10 PM $744.01 Down $ -0.12 $744.17 $744.01 0
12:09 PM $744.13 Up $0.02 $744.13 $743.98 0
12:08 PM $744.11 Up $0.15 $744.11 $743.94 0
12:07 PM $743.96 Up $0.24 $743.96 $743.71 0
12:06 PM $743.72 Down $ -0.22 $743.90 $743.66 0
12:05 PM $743.94 Down $ -0.03 $743.95 $743.91 0
12:04 PM $743.97 Down $ -0.02 $743.99 $743.96 0
12:03 PM $743.99 Up $0.05 $743.99 $743.92 0
12:02 PM $743.94 Up $0.03 $743.94 $743.89 0
12:01 PM $743.91 Down $ -0.08 $744.06 $743.91 0
12:00 PM $743.99 Down $ -0.04 $743.99 $743.97 0
11:59 AM $744.03 Up $0.12 $744.03 $743.83 0
11:58 AM $743.91 Down $ -0.07 $743.95 $743.91 0
11:57 AM $743.98 Up $0.04 $743.98 $743.93 0
11:56 AM $743.94 Down $ -0.01 $743.97 $743.89 0
11:55 AM $743.95 Up $0.15 $743.95 $743.66 0
11:54 AM $743.80 Down $ -0.15 $744.00 $743.80 0
11:53 AM $743.95 Down $ -0.01 $744.04 $743.95 0
11:52 AM $743.96 Down $ -0.03 $744.03 $743.96 0
11:51 AM $743.99 Up $0.00 $743.99 $743.85 0
11:50 AM $743.99 Up $0.20 $743.99 $743.81 0
11:49 AM $743.79 Down $ -0.09 $743.90 $743.77 0
11:48 AM $743.88 Down $ -0.01 $743.91 $743.88 0
11:47 AM $743.89 Down $ -0.32 $744.24 $743.89 0
11:46 AM $744.21 Down $ -0.27 $744.31 $744.21 0
11:45 AM $744.48 Down $ -0.06 $744.56 $744.47 0
11:44 AM $744.54 Up $0.01 $744.58 $744.42 0
11:43 AM $744.53 Up $0.28 $744.53 $744.19 0
11:42 AM $744.25 Up $0.16 $744.25 $744.15 0
11:41 AM $744.09 Down $ -0.26 $744.10 $744.04 0
11:40 AM $744.35 Up $0.31 $744.36 $744.34 0
11:39 AM $744.04 Down $ -0.40 $744.22 $744.04 0
11:38 AM $744.44 Down $ -0.12 $744.50 $744.43 0
11:37 AM $744.56 Down $ -0.20 $744.68 $744.44 0
11:36 AM $744.76 Up $0.19 $744.81 $744.61 0
11:35 AM $744.57 Down $ -0.18 $744.89 $744.57 0
11:34 AM $744.75 Down $ -0.02 $744.80 $744.71 0
11:33 AM $744.77 Up $0.11 $744.82 $744.70 0
11:32 AM $744.66 Up $0.11 $744.66 $744.55 0
11:31 AM $744.55 Down $ -0.03 $744.66 $744.55 0
11:30 AM $744.58 Down $ -0.10 $744.58 $744.42 0
11:29 AM $744.68 Down $ -0.06 $744.91 $744.68 0
11:28 AM $744.74 Up $0.10 $744.79 $744.64 0
11:27 AM $744.64 Down $ -0.05 $744.64 $744.59 0
11:26 AM $744.69 Up $0.03 $744.94 $744.69 0
11:25 AM $744.66 Up $0.13 $744.77 $744.45 0
11:24 AM $744.53 Up $0.17 $744.56 $744.39 0
11:23 AM $744.36 Down $ -0.25 $744.55 $744.30 0
11:22 AM $744.61 Up $0.23 $744.63 $744.43 0
11:21 AM $744.38 Up $0.10 $744.38 $744.28 0
11:20 AM $744.28 Down $ -0.08 $744.35 $744.27 0
11:19 AM $744.36 Up $0.02 $744.36 $744.23 0
11:18 AM $744.34 Up $0.01 $744.44 $744.33 0
11:17 AM $744.33 Up $0.06 $744.33 $744.22 0
11:16 AM $744.27 Down $ -0.20 $744.41 $744.24 0
11:15 AM $744.47 Up $0.21 $744.47 $744.33 0
11:14 AM $744.26 Up $0.24 $744.26 $744.11 0
11:13 AM $744.02 Up $0.12 $744.05 $743.91 0
11:12 AM $743.90 Up $0.10 $743.90 $743.81 0
11:11 AM $743.80 Up $0.20 $743.80 $743.71 0
11:10 AM $743.60 Up $0.25 $743.60 $743.54 0
11:09 AM $743.35 Down $ -0.07 $743.44 $743.35 0
11:08 AM $743.42 Up $0.16 $743.44 $743.35 0
11:07 AM $743.26 Down $ -0.05 $743.26 $743.16 0
11:06 AM $743.31 Up $0.33 $743.31 $742.89 0
11:05 AM $742.98 Up $0.08 $742.98 $742.73 0
11:04 AM $742.90 Up $0.16 $742.90 $742.80 0
11:03 AM $742.74 Up $0.16 $742.74 $742.63 0
11:02 AM $742.58 Up $0.02 $742.67 $742.48 0
11:01 AM $742.56 Up $0.10 $742.59 $742.50 0
11:00 AM $742.46 Up $0.27 $742.65 $742.27 0
10:59 AM $742.19 Up $0.31 $742.19 $742.04 0
10:58 AM $741.88 Up $0.04 $741.89 $741.69 0
10:57 AM $741.84 Down $ -0.27 $742.21 $741.84 0
10:56 AM $742.11 Down $ -0.36 $742.30 $742.11 0
10:55 AM $742.47 Down $ -0.04 $742.75 $742.47 0
10:54 AM $742.51 Down $ -0.17 $742.73 $742.43 0
10:53 AM $742.68 Down $ -0.42 $743.08 $742.68 0
10:52 AM $743.10 Up $0.16 $743.21 $743.04 0
10:51 AM $742.94 Down $ -0.05 $743.02 $742.89 0
10:50 AM $742.99 Down $ -0.13 $743.14 $742.99 0
10:49 AM $743.12 Up $0.04 $743.15 $743.02 0
10:48 AM $743.08 Down $ -0.09 $743.38 $743.08 0
10:47 AM $743.17 Up $0.14 $743.36 $743.16 0
10:46 AM $743.03 Down $ -0.09 $743.03 $742.84 0
10:45 AM $743.12 Down $ -0.28 $743.23 $743.08 0
10:44 AM $743.40 Up $0.02 $743.40 $743.18 0
10:43 AM $743.38 Down $ -0.16 $743.50 $743.38 0
10:42 AM $743.54 Down $ -0.02 $743.54 $743.39 0
10:41 AM $743.56 Up $0.07 $743.56 $743.45 0
10:40 AM $743.49 Up $0.11 $743.49 $743.43 0
10:39 AM $743.38 Up $0.09 $743.50 $743.38 0
10:38 AM $743.29 Down $ -0.03 $743.29 $743.12 0
10:37 AM $743.32 Up $0.14 $743.36 $743.31 0
10:36 AM $743.18 Up $0.17 $743.18 $743.01 0
10:35 AM $743.01 Down $ -0.07 $743.12 $743.01 0
10:34 AM $743.08 Up $0.17 $743.08 $742.94 0
10:33 AM $742.91 Up $0.05 $742.98 $742.91 0
10:32 AM $742.86 Down $ -0.03 $742.88 $742.81 0
10:31 AM $742.89 Up $0.03 $742.94 $742.85 0
10:30 AM $742.86 Down $ -0.01 $742.86 $742.81 0
10:29 AM $742.87 Up $0.02 $742.90 $742.83 0
10:28 AM $742.85 Down $ -0.10 $742.92 $742.85 0
10:27 AM $742.95 Down $ -0.22 $743.13 $742.95 0
10:26 AM $743.17 Down $ -0.25 $743.46 $743.17 0
10:25 AM $743.42 Down $ -0.54 $743.82 $743.42 0
10:24 AM $743.96 Down $ -0.08 $744.02 $743.92 0
10:23 AM $744.04 Up $0.16 $744.04 $743.78 0
10:22 AM $743.88 Down $ -0.07 $743.88 $743.80 0
10:21 AM $743.95 Up $0.07 $744.01 $743.90 0
10:20 AM $743.88 Down $ -0.12 $743.99 $743.88 0
10:19 AM $744.00 Up $0.28 $744.01 $743.78 0
10:18 AM $743.72 Up $0.12 $743.75 $743.28 0
10:17 AM $743.60 Up $0.05 $743.65 $743.60 0
10:16 AM $743.55 Down $ -0.19 $743.77 $743.55 0
10:15 AM $743.74 Up $0.21 $743.74 $743.42 0
10:14 AM $743.53 Up $0.01 $743.58 $743.27 0
10:13 AM $743.52 Down $ -0.23 $743.61 $743.52 0
10:12 AM $743.75 Down $ -0.11 $743.90 $743.75 0
10:11 AM $743.86 Down $ -0.22 $744.02 $743.86 0
10:10 AM $744.08 Down $ -0.11 $744.27 $744.08 0
10:09 AM $744.19 Up $0.07 $744.23 $744.15 0
10:08 AM $744.12 Up $0.05 $744.34 $744.12 0
10:07 AM $744.07 Up $0.03 $744.13 $744.07 0
10:06 AM $744.04 Up $0.01 $744.09 $744.04 0
10:05 AM $744.03 Down $ -0.04 $744.04 $743.92 0
10:04 AM $744.07 Down $ -0.14 $744.16 $744.05 0
10:03 AM $744.21 Up $0.35 $744.21 $744.16 0
10:02 AM $743.86 Down $ -0.05 $743.99 $743.86 0
10:01 AM $743.91 Up $0.20 $743.91 $743.72 0
10:00 AM $743.71 Down $ -0.06 $743.73 $743.62 0
09:59 AM $743.77 Up $0.07 $743.77 $743.68 0
09:58 AM $743.70 Up $0.04 $743.79 $743.70 0
09:57 AM $743.66 Down $ -0.06 $743.69 $743.60 0
09:56 AM $743.72 Down $ -0.05 $743.72 $743.60 0
09:55 AM $743.77 Up $0.03 $743.81 $743.72 0
09:54 AM $743.74 Down $ -0.27 $743.94 $743.72 0
09:53 AM $744.01 Down $ -0.10 $744.05 $743.97 0
09:52 AM $744.11 Up $0.19 $744.11 $743.84 0
09:51 AM $743.92 Up $0.15 $743.97 $743.71 0
09:50 AM $743.77 Down $ -0.26 $743.97 $743.77 0
09:49 AM $744.03 Up $0.11 $744.20 $743.97 0
09:48 AM $743.92 Up $0.00 $743.93 $743.83 0
09:47 AM $743.92 Down $ -0.15 $744.08 $743.91 0
09:46 AM $744.07 Down $ -0.49 $744.38 $744.07 0
09:45 AM $744.56 Down $ -0.51 $744.86 $744.56 0
09:44 AM $745.07 Up $0.06 $745.07 $744.91 0
09:43 AM $745.01 Up $0.39 $745.01 $744.62 0
09:42 AM $744.62 Up $0.30 $744.62 $744.21 0
09:41 AM $744.32 Up $0.09 $744.52 $744.31 0
09:40 AM $744.23 Down $ -0.70 $744.80 $744.23 0
09:39 AM $744.93 Down $ -0.16 $745.21 $744.93 0
09:38 AM $745.09 Down $ -0.49 $745.29 $745.07 0
09:37 AM $745.58 Up $0.09 $745.73 $745.58 0
09:36 AM $745.49 Down $ -0.22 $745.50 $745.36 0
09:35 AM $745.71 Up $0.26 $745.77 $745.52 0
09:34 AM $745.45 Up $0.28 $745.51 $745.20 0
09:33 AM $745.17 Down $ -0.03 $745.29 $745.17 0
09:32 AM $745.20 Up $0.05 $745.33 $745.11 0
09:31 AM $745.15 Down $ -0.07 $745.44 $745.15 0
09:30 AM $745.22 Up $2.00 $745.40 $744.75 0
Previous close $743.22

One month history

Date Closing Opening High Low Volume
18-09-2020 $745.37 $743.99 $746.82 $740.98 0
17-09-2020 $743.22 $742.54 $744.06 $741.07 0
16-09-2020 $747.35 $747.32 $747.82 $745.46 0
15-09-2020 $741.91 $738.79 $744.00 $738.53 0
14-09-2020 $741.73 $740.76 $741.73 $738.05 0
11-09-2020 $733.37 $735.76 $736.83 $731.06 0
10-09-2020 $742.05 $748.78 $749.33 $739.95 0
09-09-2020 $743.26 $738.11 $743.93 $737.94 0
08-09-2020 $730.77 $725.94 $734.90 $725.60 0
04-09-2020 $733.69 $716.29 $733.69 $716.29 0
03-09-2020 $730.35 $730.12 $732.22 $728.09 0
02-09-2020 $749.64 $747.41 $750.43 $746.77 0
01-09-2020 $754.69 $752.48 $754.85 $751.68 0
31-08-2020 $751.09 $751.85 $753.60 $750.06 0
28-08-2020 $745.31 $744.60 $746.21 $743.12 0
27-08-2020 $731.96 $731.05 $732.93 $728.87 0
26-08-2020 $729.87 $725.33 $730.22 $724.70 0
25-08-2020 $714.23 $713.01 $714.64 $709.39 0
24-08-2020 $723.72 $725.14 $727.44 $722.01 0
21-08-2020 $730.31 $731.83 $731.89 $728.84 0
20-08-2020 $739.48 $738.50 $739.51 $737.28 0
19-08-2020 $739.95 $739.71 $742.06 $738.08 0
18-08-2020 $751.00 $753.49 $754.85 $750.95 0
17-08-2020 $750.87 $749.30 $751.27 $748.16 0
14-08-2020 $737.65 $735.12 $737.65 $733.26 0
13-08-2020 $741.39 $739.15 $741.39 $737.13 0
12-08-2020 $725.71 $728.86 $732.68 $724.92 0
11-08-2020 $717.45 $723.41 $724.90 $716.85 0
10-08-2020 $747.67 $749.66 $749.71 $747.23 0
07-08-2020 $739.98 $734.00 $739.98 $733.62 0
Graphs are not available, please refer to the detailed table
Back to top