QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
622.01 Up 0.87 (0.14 %)
Delayed : 2023/01/27 17:10:01
- Previous close $621.14
- Opening $623.70
- Price Ask $612.89
- Price Bid $612.89
- Size Bid N/A
- Size Ask N/A
- Today High $626.94
- Today Low $620.35
- 52 Weeks High $909.30
- 52 Weeks Low $555.25
- Volume 25,410,420
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $622.01 | Up $1.03 | $622.01 | $622.01 | 0 |
| 03:59 PM | $620.98 | Down $ -0.31 | $621.37 | $620.90 | 0 |
| 03:58 PM | $621.29 | Down $ -0.32 | $621.67 | $621.29 | 0 |
| 03:57 PM | $621.61 | Up $0.16 | $621.70 | $621.52 | 0 |
| 03:56 PM | $621.45 | Up $0.38 | $621.45 | $621.05 | 0 |
| 03:55 PM | $621.07 | Up $0.06 | $621.07 | $620.93 | 0 |
| 03:54 PM | $621.01 | Down $ -0.29 | $621.34 | $621.01 | 0 |
| 03:53 PM | $621.30 | Up $0.01 | $621.42 | $621.28 | 0 |
| 03:52 PM | $621.29 | Up $0.02 | $621.31 | $621.24 | 0 |
| 03:51 PM | $621.27 | Up $0.06 | $621.28 | $621.22 | 0 |
| 03:50 PM | $621.21 | Down $ -0.10 | $621.34 | $621.21 | 0 |
| 03:49 PM | $621.31 | Up $0.11 | $621.31 | $621.15 | 0 |
| 03:48 PM | $621.20 | Down $ -0.03 | $621.23 | $621.20 | 0 |
| 03:47 PM | $621.23 | Down $ -0.11 | $621.31 | $621.22 | 0 |
| 03:46 PM | $621.34 | Down $ -0.19 | $621.50 | $621.34 | 0 |
| 03:45 PM | $621.53 | Down $ -0.12 | $621.62 | $621.53 | 0 |
| 03:44 PM | $621.65 | Up $0.00 | $621.67 | $621.63 | 0 |
| 03:43 PM | $621.65 | Down $ -0.19 | $621.80 | $621.65 | 0 |
| 03:42 PM | $621.84 | Down $ -0.22 | $622.03 | $621.82 | 0 |
| 03:41 PM | $622.06 | Down $ -0.14 | $622.18 | $622.06 | 0 |
| 03:40 PM | $622.20 | Up $0.12 | $622.23 | $622.09 | 0 |
| 03:39 PM | $622.08 | Up $0.21 | $622.17 | $621.86 | 0 |
| 03:38 PM | $621.87 | Down $ -0.39 | $622.08 | $621.87 | 0 |
| 03:37 PM | $622.26 | Up $0.12 | $622.26 | $622.17 | 0 |
| 03:36 PM | $622.14 | Up $0.07 | $622.14 | $622.05 | 0 |
| 03:35 PM | $622.07 | Up $0.08 | $622.08 | $622.07 | 0 |
| 03:34 PM | $621.99 | Up $0.07 | $621.99 | $621.90 | 0 |
| 03:33 PM | $621.92 | Up $0.05 | $621.92 | $621.87 | 0 |
| 03:32 PM | $621.87 | Down $ -0.11 | $621.89 | $621.83 | 0 |
| 03:31 PM | $621.98 | Up $0.13 | $622.02 | $621.91 | 0 |
| 03:30 PM | $621.85 | Up $0.09 | $621.88 | $621.73 | 0 |
| 03:29 PM | $621.76 | Down $ -0.04 | $621.82 | $621.75 | 0 |
| 03:28 PM | $621.80 | Down $ -0.03 | $621.80 | $621.78 | 0 |
| 03:27 PM | $621.83 | Up $0.07 | $621.86 | $621.79 | 0 |
| 03:26 PM | $621.76 | Down $ -0.11 | $621.80 | $621.76 | 0 |
| 03:25 PM | $621.87 | Down $ -0.01 | $621.88 | $621.85 | 0 |
| 03:24 PM | $621.88 | Up $0.04 | $621.88 | $621.87 | 0 |
| 03:23 PM | $621.84 | Down $ -0.02 | $621.87 | $621.84 | 0 |
| 03:22 PM | $621.86 | Down $ -0.09 | $621.94 | $621.86 | 0 |
| 03:21 PM | $621.95 | Up $0.06 | $621.95 | $621.91 | 0 |
| 03:20 PM | $621.89 | Up $0.06 | $621.89 | $621.82 | 0 |
| 03:19 PM | $621.83 | Down $ -0.15 | $621.98 | $621.83 | 0 |
| 03:18 PM | $621.98 | Up $0.01 | $622.01 | $621.98 | 0 |
| 03:17 PM | $621.97 | Up $0.28 | $621.97 | $621.78 | 0 |
| 03:16 PM | $621.69 | Up $0.05 | $621.90 | $621.61 | 0 |
| 03:15 PM | $621.64 | Down $ -0.04 | $621.68 | $621.64 | 0 |
| 03:14 PM | $621.68 | Down $ -0.07 | $621.75 | $621.68 | 0 |
| 03:13 PM | $621.75 | Down $ -0.09 | $621.79 | $621.75 | 0 |
| 03:12 PM | $621.84 | Down $ -0.15 | $621.97 | $621.84 | 0 |
| 03:11 PM | $621.99 | Up $0.11 | $621.99 | $621.90 | 0 |
| 03:10 PM | $621.88 | Down $ -0.08 | $621.95 | $621.88 | 0 |
| 03:09 PM | $621.96 | Up $0.19 | $621.96 | $621.65 | 0 |
| 03:08 PM | $621.77 | Up $0.07 | $621.85 | $621.75 | 0 |
| 03:07 PM | $621.70 | Down $ -0.09 | $621.84 | $621.70 | 0 |
| 03:06 PM | $621.79 | Down $ -0.06 | $621.79 | $621.76 | 0 |
| 03:05 PM | $621.85 | Up $0.34 | $621.85 | $621.77 | 0 |
| 03:04 PM | $621.51 | Down $ -0.04 | $621.55 | $621.51 | 0 |
| 03:03 PM | $621.55 | Up $0.19 | $621.55 | $621.34 | 0 |
| 03:02 PM | $621.36 | Down $ -0.05 | $621.41 | $621.33 | 0 |
| 03:01 PM | $621.41 | Up $0.00 | $621.41 | $621.36 | 0 |
| 03:00 PM | $621.41 | Up $0.23 | $621.41 | $621.22 | 0 |
| 02:59 PM | $621.18 | Down $ -0.09 | $621.24 | $621.17 | 0 |
| 02:58 PM | $621.27 | Up $0.07 | $621.27 | $621.24 | 0 |
| 02:57 PM | $621.20 | Down $ -0.05 | $621.27 | $621.20 | 0 |
| 02:56 PM | $621.25 | Up $0.13 | $621.25 | $621.14 | 0 |
| 02:55 PM | $621.12 | Down $ -0.07 | $621.19 | $621.12 | 0 |
| 02:54 PM | $621.19 | Down $ -0.07 | $621.23 | $621.18 | 0 |
| 02:53 PM | $621.26 | Up $0.02 | $621.26 | $621.20 | 0 |
| 02:52 PM | $621.24 | Down $ -0.05 | $621.26 | $621.24 | 0 |
| 02:51 PM | $621.29 | Down $ -0.03 | $621.34 | $621.29 | 0 |
| 02:50 PM | $621.32 | Down $ -0.03 | $621.32 | $621.27 | 0 |
| 02:49 PM | $621.35 | Down $ -0.11 | $621.36 | $621.30 | 0 |
| 02:48 PM | $621.46 | Down $ -0.07 | $621.53 | $621.46 | 0 |
| 02:47 PM | $621.53 | Down $ -0.11 | $621.62 | $621.53 | 0 |
| 02:46 PM | $621.64 | Up $0.14 | $621.65 | $621.60 | 0 |
| 02:45 PM | $621.50 | Up $0.12 | $621.50 | $621.38 | 0 |
| 02:44 PM | $621.38 | Down $ -0.27 | $621.65 | $621.38 | 0 |
| 02:43 PM | $621.65 | Down $ -0.03 | $621.74 | $621.64 | 0 |
| 02:42 PM | $621.68 | Down $ -0.01 | $621.69 | $621.65 | 0 |
| 02:41 PM | $621.69 | Down $ -0.01 | $621.70 | $621.69 | 0 |
| 02:40 PM | $621.70 | Down $ -0.02 | $621.72 | $621.66 | 0 |
| 02:39 PM | $621.72 | Up $0.09 | $621.72 | $621.70 | 0 |
| 02:38 PM | $621.63 | Down $ -0.04 | $621.71 | $621.63 | 0 |
| 02:37 PM | $621.67 | Up $0.01 | $621.69 | $621.63 | 0 |
| 02:36 PM | $621.66 | Down $ -0.04 | $621.86 | $621.66 | 0 |
| 02:35 PM | $621.70 | Up $0.08 | $621.70 | $621.68 | 0 |
| 02:34 PM | $621.62 | Down $ -0.11 | $621.70 | $621.62 | 0 |
| 02:33 PM | $621.73 | Down $ -0.03 | $621.76 | $621.73 | 0 |
| 02:32 PM | $621.76 | Down $ -0.10 | $621.93 | $621.76 | 0 |
| 02:31 PM | $621.86 | Up $0.03 | $621.86 | $621.83 | 0 |
| 02:30 PM | $621.83 | Up $0.29 | $621.83 | $621.57 | 0 |
| 02:29 PM | $621.54 | Up $0.05 | $621.56 | $621.49 | 0 |
| 02:28 PM | $621.49 | Up $0.04 | $621.49 | $621.45 | 0 |
| 02:27 PM | $621.45 | Up $0.04 | $621.45 | $621.41 | 0 |
| 02:26 PM | $621.41 | Down $ -0.19 | $621.56 | $621.37 | 0 |
| 02:25 PM | $621.60 | Down $ -0.21 | $621.81 | $621.60 | 0 |
| 02:24 PM | $621.81 | Down $ -0.07 | $621.94 | $621.81 | 0 |
| 02:23 PM | $621.88 | Up $0.25 | $621.88 | $621.60 | 0 |
| 02:22 PM | $621.63 | Up $0.08 | $621.63 | $621.62 | 0 |
| 02:21 PM | $621.55 | Down $ -0.12 | $621.57 | $621.52 | 0 |
| 02:20 PM | $621.67 | Up $0.08 | $621.67 | $621.61 | 0 |
| 02:19 PM | $621.59 | Down $ -0.10 | $621.69 | $621.59 | 0 |
| 02:18 PM | $621.69 | Up $0.13 | $621.73 | $621.54 | 0 |
| 02:17 PM | $621.56 | Down $ -0.04 | $621.58 | $621.56 | 0 |
| 02:16 PM | $621.60 | Down $ -0.15 | $621.84 | $621.60 | 0 |
| 02:15 PM | $621.75 | Up $0.01 | $621.80 | $621.75 | 0 |
| 02:14 PM | $621.74 | Down $ -0.02 | $621.74 | $621.74 | 0 |
| 02:13 PM | $621.76 | Up $0.06 | $621.76 | $621.71 | 0 |
| 02:12 PM | $621.70 | Down $ -0.17 | $621.83 | $621.70 | 0 |
| 02:11 PM | $621.87 | Down $ -0.06 | $621.87 | $621.84 | 0 |
| 02:10 PM | $621.93 | Down $ -0.05 | $622.00 | $621.93 | 0 |
| 02:09 PM | $621.98 | Up $0.04 | $621.98 | $621.93 | 0 |
| 02:08 PM | $621.94 | Up $0.06 | $621.94 | $621.90 | 0 |
| 02:07 PM | $621.88 | Down $ -0.05 | $621.95 | $621.88 | 0 |
| 02:06 PM | $621.93 | Up $0.10 | $621.93 | $621.83 | 0 |
| 02:05 PM | $621.83 | Up $0.12 | $621.83 | $621.69 | 0 |
| 02:04 PM | $621.71 | Down $ -0.05 | $621.73 | $621.71 | 0 |
| 02:03 PM | $621.76 | Down $ -0.02 | $621.81 | $621.76 | 0 |
| 02:02 PM | $621.78 | Down $ -0.01 | $621.83 | $621.77 | 0 |
| 02:01 PM | $621.79 | Up $0.00 | $621.79 | $621.75 | 0 |
| 02:00 PM | $621.79 | Down $ -0.03 | $621.82 | $621.79 | 0 |
| 01:59 PM | $621.82 | Up $0.01 | $621.82 | $621.79 | 0 |
| 01:58 PM | $621.81 | Up $0.16 | $621.81 | $621.75 | 0 |
| 01:57 PM | $621.65 | Up $0.02 | $621.69 | $621.65 | 0 |
| 01:56 PM | $621.63 | Up $0.02 | $621.68 | $621.60 | 0 |
| 01:55 PM | $621.61 | Up $0.00 | $621.61 | $621.60 | 0 |
| 01:54 PM | $621.61 | Down $ -0.06 | $621.63 | $621.57 | 0 |
| 01:53 PM | $621.67 | Up $0.05 | $621.67 | $621.64 | 0 |
| 01:52 PM | $621.62 | Up $0.00 | $621.62 | $621.62 | 0 |
| 01:51 PM | $621.62 | Down $ -0.05 | $621.67 | $621.62 | 0 |
| 01:50 PM | $621.67 | Up $0.01 | $621.67 | $621.66 | 0 |
| 01:49 PM | $621.66 | Up $0.34 | $621.66 | $621.44 | 0 |
| 01:48 PM | $621.32 | Up $0.07 | $621.32 | $621.26 | 0 |
| 01:47 PM | $621.25 | Up $0.00 | $621.30 | $621.25 | 0 |
| 01:46 PM | $621.25 | Up $0.06 | $621.25 | $621.21 | 0 |
| 01:45 PM | $621.19 | Down $ -0.03 | $621.19 | $621.17 | 0 |
| 01:44 PM | $621.22 | Up $0.07 | $621.22 | $621.12 | 0 |
| 01:43 PM | $621.15 | Down $ -0.07 | $621.22 | $621.15 | 0 |
| 01:42 PM | $621.22 | Down $ -0.13 | $621.33 | $621.20 | 0 |
| 01:41 PM | $621.35 | Up $0.05 | $621.36 | $621.30 | 0 |
| 01:40 PM | $621.30 | Down $ -0.08 | $621.42 | $621.30 | 0 |
| 01:39 PM | $621.38 | Up $0.02 | $621.42 | $621.38 | 0 |
| 01:38 PM | $621.36 | Up $0.02 | $621.36 | $621.33 | 0 |
| 01:37 PM | $621.34 | Up $0.00 | $621.34 | $621.30 | 0 |
| 01:36 PM | $621.34 | Up $0.09 | $621.34 | $621.30 | 0 |
| 01:35 PM | $621.25 | Up $0.12 | $621.28 | $621.16 | 0 |
| 01:34 PM | $621.13 | Up $0.03 | $621.13 | $621.10 | 0 |
| 01:33 PM | $621.10 | Down $ -0.06 | $621.10 | $621.08 | 0 |
| 01:32 PM | $621.16 | Up $0.06 | $621.18 | $621.05 | 0 |
| 01:31 PM | $621.10 | Up $0.21 | $621.10 | $620.84 | 0 |
| 01:30 PM | $620.89 | Up $0.02 | $620.93 | $620.89 | 0 |
| 01:29 PM | $620.87 | Up $0.02 | $620.87 | $620.83 | 0 |
| 01:28 PM | $620.85 | Down $ -0.04 | $620.86 | $620.85 | 0 |
| 01:27 PM | $620.89 | Up $0.18 | $620.91 | $620.74 | 0 |
| 01:26 PM | $620.71 | Up $0.06 | $620.71 | $620.71 | 0 |
| 01:25 PM | $620.65 | Down $ -0.23 | $620.83 | $620.65 | 0 |
| 01:24 PM | $620.88 | Down $ -0.05 | $620.99 | $620.88 | 0 |
| 01:23 PM | $620.93 | Down $ -0.06 | $620.95 | $620.93 | 0 |
| 01:22 PM | $620.99 | Down $ -0.09 | $621.04 | $620.99 | 0 |
| 01:21 PM | $621.08 | Up $0.18 | $621.13 | $620.94 | 0 |
| 01:20 PM | $620.90 | Up $0.13 | $620.90 | $620.73 | 0 |
| 01:19 PM | $620.77 | Down $ -0.05 | $620.82 | $620.75 | 0 |
| 01:18 PM | $620.82 | Up $0.01 | $620.82 | $620.76 | 0 |
| 01:17 PM | $620.81 | Down $ -0.01 | $620.85 | $620.77 | 0 |
| 01:16 PM | $620.82 | Up $0.02 | $620.85 | $620.80 | 0 |
| 01:15 PM | $620.80 | Down $ -0.04 | $620.84 | $620.72 | 0 |
| 01:14 PM | $620.84 | Up $0.04 | $620.84 | $620.82 | 0 |
| 01:13 PM | $620.80 | Up $0.00 | $620.87 | $620.80 | 0 |
| 01:12 PM | $620.80 | Down $ -0.18 | $621.01 | $620.79 | 0 |
| 01:11 PM | $620.98 | Down $ -0.18 | $621.18 | $620.98 | 0 |
| 01:10 PM | $621.16 | Up $0.05 | $621.22 | $621.09 | 0 |
| 01:09 PM | $621.11 | Down $ -0.04 | $621.17 | $621.11 | 0 |
| 01:08 PM | $621.15 | Down $ -0.01 | $621.19 | $621.15 | 0 |
| 01:07 PM | $621.16 | Up $0.06 | $621.16 | $621.10 | 0 |
| 01:06 PM | $621.10 | Down $ -0.04 | $621.15 | $621.10 | 0 |
| 01:05 PM | $621.14 | Up $0.02 | $621.16 | $621.11 | 0 |
| 01:04 PM | $621.12 | Up $0.01 | $621.12 | $621.09 | 0 |
| 01:03 PM | $621.11 | Down $ -0.01 | $621.19 | $621.11 | 0 |
| 01:02 PM | $621.12 | Up $0.01 | $621.12 | $621.04 | 0 |
| 01:01 PM | $621.11 | Down $ -0.02 | $621.16 | $621.11 | 0 |
| 01:00 PM | $621.13 | Down $ -0.04 | $621.14 | $621.13 | 0 |
| 12:59 PM | $621.17 | Down $ -0.07 | $621.31 | $621.17 | 0 |
| 12:58 PM | $621.24 | Up $0.17 | $621.24 | $621.11 | 0 |
| 12:57 PM | $621.07 | Up $0.08 | $621.07 | $620.97 | 0 |
| 12:56 PM | $620.99 | Up $0.10 | $620.99 | $620.94 | 0 |
| 12:55 PM | $620.89 | Up $0.10 | $620.89 | $620.80 | 0 |
| 12:54 PM | $620.79 | Up $0.04 | $620.79 | $620.75 | 0 |
| 12:53 PM | $620.75 | Up $0.00 | $620.78 | $620.75 | 0 |
| 12:52 PM | $620.75 | Up $0.12 | $620.75 | $620.67 | 0 |
| 12:51 PM | $620.63 | Down $ -0.02 | $620.63 | $620.63 | 0 |
| 12:50 PM | $620.65 | Up $0.06 | $620.65 | $620.59 | 0 |
| 12:49 PM | $620.59 | Up $0.12 | $620.65 | $620.59 | 0 |
| 12:48 PM | $620.47 | Up $0.06 | $620.50 | $620.44 | 0 |
| 12:47 PM | $620.41 | Down $ -0.08 | $620.50 | $620.37 | 0 |
| 12:46 PM | $620.49 | Down $ -0.07 | $620.56 | $620.49 | 0 |
| 12:45 PM | $620.56 | Up $0.01 | $620.57 | $620.56 | 0 |
| 12:44 PM | $620.55 | Up $0.04 | $620.59 | $620.50 | 0 |
| 12:43 PM | $620.51 | Down $ -0.10 | $620.56 | $620.51 | 0 |
| 12:42 PM | $620.61 | Down $ -0.12 | $620.76 | $620.61 | 0 |
| 12:41 PM | $620.73 | Up $0.28 | $620.73 | $620.45 | 0 |
| 12:40 PM | $620.45 | Down $ -0.13 | $620.64 | $620.45 | 0 |
| 12:39 PM | $620.58 | Down $ -0.03 | $620.61 | $620.58 | 0 |
| 12:38 PM | $620.61 | Up $0.03 | $620.65 | $620.61 | 0 |
| 12:37 PM | $620.58 | Up $0.10 | $620.60 | $620.53 | 0 |
| 12:36 PM | $620.48 | Up $0.00 | $620.55 | $620.48 | 0 |
| 12:35 PM | $620.48 | Down $ -0.07 | $620.51 | $620.47 | 0 |
| 12:34 PM | $620.55 | Up $0.10 | $620.55 | $620.41 | 0 |
| 12:33 PM | $620.45 | Up $0.05 | $620.45 | $620.35 | 0 |
| 12:32 PM | $620.40 | Down $ -0.23 | $620.58 | $620.40 | 0 |
| 12:31 PM | $620.63 | Up $0.06 | $620.63 | $620.58 | 0 |
| 12:30 PM | $620.57 | Up $0.00 | $620.57 | $620.53 | 0 |
| 12:29 PM | $620.57 | Down $ -0.02 | $620.59 | $620.45 | 0 |
| 12:28 PM | $620.59 | Down $ -0.47 | $620.65 | $620.59 | 0 |
| 12:27 PM | $621.06 | Down $ -0.29 | $621.31 | $621.06 | 0 |
| 12:26 PM | $621.35 | Down $ -0.18 | $621.44 | $621.35 | 0 |
| 12:25 PM | $621.53 | Down $ -0.14 | $621.73 | $621.53 | 0 |
| 12:24 PM | $621.67 | Up $0.02 | $621.70 | $621.65 | 0 |
| 12:23 PM | $621.65 | Down $ -0.19 | $621.76 | $621.65 | 0 |
| 12:22 PM | $621.84 | Down $ -0.02 | $621.91 | $621.82 | 0 |
| 12:21 PM | $621.86 | Up $0.06 | $621.91 | $621.83 | 0 |
| 12:20 PM | $621.80 | Down $ -0.05 | $621.89 | $621.80 | 0 |
| 12:19 PM | $621.85 | Up $0.20 | $621.85 | $621.70 | 0 |
| 12:18 PM | $621.65 | Down $ -0.05 | $621.65 | $621.59 | 0 |
| 12:17 PM | $621.70 | Down $ -0.07 | $621.78 | $621.70 | 0 |
| 12:16 PM | $621.77 | Up $0.77 | $621.93 | $621.77 | 0 |
| 12:15 PM | $621.00 | Down $ -0.13 | $621.10 | $621.00 | 0 |
| 12:14 PM | $621.13 | Up $0.12 | $621.13 | $621.05 | 0 |
| 12:13 PM | $621.01 | Up $0.02 | $621.01 | $620.97 | 0 |
| 12:12 PM | $620.99 | Up $0.10 | $620.99 | $620.90 | 0 |
| 12:11 PM | $620.89 | Up $0.06 | $620.96 | $620.89 | 0 |
| 12:10 PM | $620.83 | Down $ -0.04 | $620.83 | $620.83 | 0 |
| 12:09 PM | $620.87 | Down $ -0.37 | $621.29 | $620.85 | 0 |
| 12:08 PM | $621.24 | Up $0.12 | $621.29 | $621.16 | 0 |
| 12:07 PM | $621.12 | Up $0.04 | $621.12 | $621.08 | 0 |
| 12:06 PM | $621.08 | Down $ -0.07 | $621.08 | $621.08 | 0 |
| 12:05 PM | $621.15 | Up $0.07 | $621.18 | $621.08 | 0 |
| 12:04 PM | $621.08 | Up $0.00 | $621.14 | $621.08 | 0 |
| 12:03 PM | $621.08 | Up $0.03 | $621.08 | $621.05 | 0 |
| 12:02 PM | $621.05 | Up $0.01 | $621.17 | $621.02 | 0 |
| 12:01 PM | $621.04 | Up $0.03 | $621.04 | $620.99 | 0 |
| 12:00 PM | $621.01 | Down $ -0.23 | $621.26 | $621.01 | 0 |
| 11:59 AM | $621.24 | Up $0.01 | $621.24 | $621.22 | 0 |
| 11:58 AM | $621.23 | Up $0.05 | $621.23 | $621.15 | 0 |
| 11:57 AM | $621.18 | Down $ -0.06 | $621.18 | $621.12 | 0 |
| 11:56 AM | $621.24 | Down $ -0.06 | $621.34 | $621.24 | 0 |
| 11:55 AM | $621.30 | Up $0.05 | $621.35 | $621.28 | 0 |
| 11:54 AM | $621.25 | Down $ -0.02 | $621.29 | $621.25 | 0 |
| 11:53 AM | $621.27 | Down $ -0.12 | $621.37 | $621.26 | 0 |
| 11:52 AM | $621.39 | Up $0.06 | $621.39 | $621.34 | 0 |
| 11:51 AM | $621.33 | Down $ -0.01 | $621.34 | $621.33 | 0 |
| 11:50 AM | $621.34 | Up $0.14 | $621.34 | $621.20 | 0 |
| 11:49 AM | $621.20 | Down $ -0.22 | $621.43 | $621.20 | 0 |
| 11:48 AM | $621.42 | Down $ -0.22 | $621.60 | $621.42 | 0 |
| 11:47 AM | $621.64 | Up $0.05 | $621.67 | $621.64 | 0 |
| 11:46 AM | $621.59 | Up $0.05 | $621.59 | $621.53 | 0 |
| 11:45 AM | $621.54 | Up $0.24 | $621.54 | $621.34 | 0 |
| 11:44 AM | $621.30 | Down $ -0.01 | $621.48 | $621.27 | 0 |
| 11:43 AM | $621.31 | Up $0.14 | $621.32 | $621.24 | 0 |
| 11:42 AM | $621.17 | Down $ -0.02 | $621.26 | $621.17 | 0 |
| 11:41 AM | $621.19 | Up $0.23 | $621.19 | $620.84 | 0 |
| 11:40 AM | $620.96 | Down $ -0.03 | $621.00 | $620.94 | 0 |
| 11:39 AM | $620.99 | Down $ -0.26 | $621.22 | $620.99 | 0 |
| 11:38 AM | $621.25 | Down $ -0.04 | $621.29 | $621.22 | 0 |
| 11:37 AM | $621.29 | Up $0.08 | $621.29 | $621.13 | 0 |
| 11:36 AM | $621.21 | Up $0.05 | $621.21 | $621.20 | 0 |
| 11:35 AM | $621.16 | Up $0.10 | $621.16 | $621.02 | 0 |
| 11:34 AM | $621.06 | Down $ -0.01 | $621.07 | $620.98 | 0 |
| 11:33 AM | $621.07 | Up $0.02 | $621.07 | $621.02 | 0 |
| 11:32 AM | $621.05 | Up $0.06 | $621.06 | $621.00 | 0 |
| 11:31 AM | $620.99 | Down $ -0.08 | $621.11 | $620.99 | 0 |
| 11:30 AM | $621.07 | Up $0.06 | $621.07 | $620.99 | 0 |
| 11:29 AM | $621.01 | Up $0.04 | $621.01 | $620.98 | 0 |
| 11:28 AM | $620.97 | Down $ -0.02 | $621.03 | $620.97 | 0 |
| 11:27 AM | $620.99 | Down $ -0.11 | $621.08 | $620.99 | 0 |
| 11:26 AM | $621.10 | Down $ -0.02 | $621.30 | $621.03 | 0 |
| 11:25 AM | $621.12 | Down $ -0.32 | $621.33 | $621.12 | 0 |
| 11:24 AM | $621.44 | Up $0.10 | $621.44 | $621.24 | 0 |
| 11:23 AM | $621.34 | Down $ -0.06 | $621.37 | $621.31 | 0 |
| 11:22 AM | $621.40 | Down $ -0.03 | $621.61 | $621.40 | 0 |
| 11:21 AM | $621.43 | Down $ -0.20 | $621.64 | $621.43 | 0 |
| 11:20 AM | $621.63 | Up $0.03 | $621.76 | $621.63 | 0 |
| 11:19 AM | $621.60 | Down $ -0.05 | $621.62 | $621.58 | 0 |
| 11:18 AM | $621.65 | Up $0.02 | $621.66 | $621.61 | 0 |
| 11:17 AM | $621.63 | Down $ -0.13 | $621.65 | $621.57 | 0 |
| 11:16 AM | $621.76 | Down $ -0.96 | $622.74 | $621.76 | 0 |
| 11:15 AM | $622.72 | Down $ -0.13 | $622.72 | $622.72 | 0 |
| 11:14 AM | $622.85 | Up $0.25 | $622.85 | $622.59 | 0 |
| 11:13 AM | $622.60 | Up $0.03 | $622.63 | $622.52 | 0 |
| 11:12 AM | $622.57 | Down $ -0.20 | $622.60 | $622.57 | 0 |
| 11:11 AM | $622.77 | Down $ -0.08 | $622.77 | $622.75 | 0 |
| 11:10 AM | $622.85 | Down $ -0.01 | $622.85 | $622.80 | 0 |
| 11:09 AM | $622.86 | Down $ -0.02 | $622.86 | $622.78 | 0 |
| 11:08 AM | $622.88 | Down $ -0.02 | $622.88 | $622.82 | 0 |
| 11:07 AM | $622.90 | Down $ -0.19 | $623.00 | $622.90 | 0 |
| 11:06 AM | $623.09 | Up $0.10 | $623.10 | $623.09 | 0 |
| 11:05 AM | $622.99 | Down $ -0.13 | $623.10 | $622.99 | 0 |
| 11:04 AM | $623.12 | Down $ -0.18 | $623.30 | $623.09 | 0 |
| 11:03 AM | $623.30 | Down $ -0.58 | $623.92 | $623.30 | 0 |
| 11:02 AM | $623.88 | Down $ -0.07 | $624.00 | $623.88 | 0 |
| 11:01 AM | $623.95 | Up $0.09 | $623.98 | $623.95 | 0 |
| 11:00 AM | $623.86 | Down $ -0.03 | $623.89 | $623.85 | 0 |
| 10:59 AM | $623.89 | Up $0.75 | $623.93 | $623.87 | 0 |
| 10:58 AM | $623.14 | Up $0.13 | $623.14 | $623.08 | 0 |
| 10:57 AM | $623.01 | Up $0.05 | $623.01 | $622.92 | 0 |
| 10:56 AM | $622.96 | Up $0.05 | $622.96 | $622.88 | 0 |
| 10:55 AM | $622.91 | Down $ -0.19 | $623.12 | $622.91 | 0 |
| 10:54 AM | $623.10 | Up $0.03 | $623.10 | $622.92 | 0 |
| 10:53 AM | $623.07 | Down $ -0.33 | $623.40 | $623.07 | 0 |
| 10:52 AM | $623.40 | Up $0.08 | $623.40 | $623.26 | 0 |
| 10:51 AM | $623.32 | Up $0.14 | $623.32 | $623.18 | 0 |
| 10:50 AM | $623.18 | Down $ -0.09 | $623.24 | $623.18 | 0 |
| 10:49 AM | $623.27 | Down $ -0.19 | $623.27 | $623.27 | 0 |
| 10:48 AM | $623.46 | Down $ -0.21 | $623.67 | $623.46 | 0 |
| 10:47 AM | $623.67 | Down $ -0.90 | $624.50 | $623.67 | 0 |
| 10:46 AM | $624.57 | Down $ -0.12 | $624.79 | $624.57 | 0 |
| 10:45 AM | $624.69 | Down $ -0.05 | $624.74 | $624.65 | 0 |
| 10:44 AM | $624.74 | Down $ -0.10 | $624.81 | $624.74 | 0 |
| 10:43 AM | $624.84 | Up $0.13 | $624.84 | $624.70 | 0 |
| 10:42 AM | $624.71 | Up $0.05 | $624.71 | $624.56 | 0 |
| 10:41 AM | $624.66 | Up $0.06 | $624.66 | $624.52 | 0 |
| 10:40 AM | $624.60 | Down $ -0.05 | $624.66 | $624.60 | 0 |
| 10:39 AM | $624.65 | Up $0.03 | $624.68 | $624.65 | 0 |
| 10:38 AM | $624.62 | Down $ -0.07 | $624.68 | $624.62 | 0 |
| 10:37 AM | $624.69 | Down $ -0.39 | $625.22 | $624.69 | 0 |
| 10:36 AM | $625.08 | Up $0.27 | $625.08 | $624.80 | 0 |
| 10:35 AM | $624.81 | Down $ -0.10 | $624.81 | $624.77 | 0 |
| 10:34 AM | $624.91 | Up $0.00 | $624.93 | $624.91 | 0 |
| 10:33 AM | $624.91 | Down $ -0.01 | $624.92 | $624.88 | 0 |
| 10:32 AM | $624.92 | Up $0.07 | $624.94 | $624.91 | 0 |
| 10:31 AM | $624.85 | Up $0.06 | $624.85 | $624.80 | 0 |
| 10:30 AM | $624.79 | Up $0.05 | $624.79 | $624.63 | 0 |
| 10:29 AM | $624.74 | Down $ -0.17 | $624.85 | $624.74 | 0 |
| 10:28 AM | $624.91 | Up $0.05 | $624.91 | $624.83 | 0 |
| 10:27 AM | $624.86 | Down $ -0.22 | $624.89 | $624.79 | 0 |
| 10:26 AM | $625.08 | Down $ -0.01 | $625.10 | $625.03 | 0 |
| 10:25 AM | $625.09 | Down $ -0.07 | $625.10 | $625.09 | 0 |
| 10:24 AM | $625.16 | Down $ -0.17 | $625.39 | $625.16 | 0 |
| 10:23 AM | $625.33 | Down $ -0.22 | $625.51 | $625.33 | 0 |
| 10:22 AM | $625.55 | Down $ -0.42 | $625.55 | $625.34 | 0 |
| 10:21 AM | $625.97 | Up $0.06 | $626.01 | $625.94 | 0 |
| 10:20 AM | $625.91 | Up $0.13 | $625.91 | $625.78 | 0 |
| 10:19 AM | $625.78 | Up $0.00 | $625.88 | $625.78 | 0 |
| 10:18 AM | $625.78 | Down $ -0.02 | $625.86 | $625.78 | 0 |
| 10:17 AM | $625.80 | Up $0.17 | $625.80 | $625.69 | 0 |
| 10:16 AM | $625.63 | Down $ -0.11 | $625.73 | $625.63 | 0 |
| 10:15 AM | $625.74 | Up $0.07 | $625.74 | $625.62 | 0 |
| 10:14 AM | $625.67 | Down $ -0.02 | $625.78 | $625.67 | 0 |
| 10:13 AM | $625.69 | Up $0.12 | $625.71 | $625.69 | 0 |
| 10:12 AM | $625.57 | Up $0.07 | $625.67 | $625.46 | 0 |
| 10:11 AM | $625.50 | Down $ -1.44 | $626.90 | $625.50 | 0 |
| 10:10 AM | $626.94 | Up $0.42 | $626.94 | $626.48 | 0 |
| 10:09 AM | $626.52 | Down $ -0.11 | $626.61 | $626.52 | 0 |
| 10:08 AM | $626.63 | Up $0.41 | $626.63 | $626.37 | 0 |
| 10:07 AM | $626.22 | Up $0.02 | $626.28 | $626.22 | 0 |
| 10:06 AM | $626.20 | Up $0.15 | $626.20 | $625.95 | 0 |
| 10:05 AM | $626.05 | Up $0.13 | $626.05 | $626.02 | 0 |
| 10:04 AM | $625.92 | Up $0.10 | $625.97 | $625.82 | 0 |
| 10:03 AM | $625.82 | Up $0.11 | $625.82 | $625.72 | 0 |
| 10:02 AM | $625.71 | Up $0.52 | $625.74 | $625.61 | 0 |
| 10:01 AM | $625.19 | Up $0.06 | $625.26 | $625.13 | 0 |
| 10:00 AM | $625.13 | Down $ -0.22 | $625.27 | $625.13 | 0 |
| 09:59 AM | $625.35 | Down $ -0.29 | $625.59 | $625.32 | 0 |
| 09:58 AM | $625.64 | Down $ -0.04 | $625.67 | $625.59 | 0 |
| 09:57 AM | $625.68 | Up $0.11 | $625.69 | $625.62 | 0 |
| 09:56 AM | $625.57 | Up $0.64 | $625.58 | $625.52 | 0 |
| 09:55 AM | $624.93 | Up $0.13 | $625.06 | $624.90 | 0 |
| 09:54 AM | $624.80 | Up $0.18 | $624.80 | $624.57 | 0 |
| 09:53 AM | $624.62 | Up $0.15 | $624.62 | $624.49 | 0 |
| 09:52 AM | $624.47 | Up $0.04 | $624.47 | $624.36 | 0 |
| 09:51 AM | $624.43 | Up $0.14 | $624.43 | $624.35 | 0 |
| 09:50 AM | $624.29 | Up $0.17 | $624.29 | $624.18 | 0 |
| 09:49 AM | $624.12 | Up $0.14 | $624.12 | $624.07 | 0 |
| 09:48 AM | $623.98 | Up $0.22 | $623.98 | $623.84 | 0 |
| 09:47 AM | $623.76 | Up $0.10 | $623.84 | $623.64 | 0 |
| 09:46 AM | $623.66 | Up $0.11 | $623.66 | $623.52 | 0 |
| 09:45 AM | $623.55 | Down $ -0.03 | $623.59 | $623.55 | 0 |
| 09:44 AM | $623.58 | Down $ -0.30 | $623.79 | $623.58 | 0 |
| 09:43 AM | $623.88 | Up $0.12 | $623.92 | $623.78 | 0 |
| 09:42 AM | $623.76 | Down $ -0.01 | $623.82 | $623.74 | 0 |
| 09:41 AM | $623.77 | Up $0.09 | $623.82 | $623.69 | 0 |
| 09:40 AM | $623.68 | Down $ -0.10 | $623.86 | $623.68 | 0 |
| 09:39 AM | $623.78 | Up $0.16 | $623.81 | $623.78 | 0 |
| 09:38 AM | $623.62 | Down $ -0.01 | $623.62 | $623.54 | 0 |
| 09:37 AM | $623.63 | Down $ -0.11 | $623.63 | $623.57 | 0 |
| 09:36 AM | $623.74 | Up $0.57 | $623.80 | $623.21 | 0 |
| 09:35 AM | $623.17 | Down $ -0.68 | $623.80 | $623.17 | 0 |
| 09:34 AM | $623.85 | Up $0.38 | $623.85 | $623.26 | 0 |
| 09:33 AM | $623.47 | Down $ -0.07 | $623.75 | $623.39 | 0 |
| 09:32 AM | $623.54 | Up $0.41 | $623.54 | $623.22 | 0 |
| 09:31 AM | $623.13 | Up $0.54 | $623.13 | $622.76 | 0 |
| 09:30 AM | $622.59 | Up $1.45 | $623.70 | $622.41 | 0 |
| Previous close | $621.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-01-2023 | $622.01 | $621.26 | $622.26 | $620.35 | 0 |
| 26-01-2023 | $621.14 | $621.42 | $622.76 | $619.07 | 0 |
| 25-01-2023 | $622.62 | $619.53 | $625.77 | $618.67 | 0 |
| 24-01-2023 | $623.03 | $620.79 | $623.03 | $620.56 | 0 |
| 23-01-2023 | $621.97 | $625.59 | $625.62 | $621.34 | 0 |
| 20-01-2023 | $623.81 | $620.48 | $623.81 | $619.94 | 0 |
| 19-01-2023 | $615.91 | $613.64 | $617.03 | $612.98 | 0 |
| 18-01-2023 | $617.85 | $621.41 | $621.72 | $616.82 | 0 |
| 17-01-2023 | $617.38 | $615.48 | $617.38 | $614.65 | 0 |
| 16-01-2023 | $620.75 | $619.98 | $620.75 | $618.13 | 0 |
| 13-01-2023 | $615.11 | $615.41 | $616.57 | $614.21 | 0 |
| 12-01-2023 | $609.88 | $605.60 | $610.45 | $605.48 | 0 |
| 11-01-2023 | $602.39 | $600.87 | $602.78 | $600.09 | 0 |
| 10-01-2023 | $594.25 | $588.78 | $594.73 | $588.36 | 0 |
| 09-01-2023 | $586.68 | $591.99 | $592.35 | $586.35 | 0 |
| 06-01-2023 | $581.89 | $579.54 | $581.89 | $577.97 | 0 |
| 05-01-2023 | $571.12 | $570.08 | $571.98 | $569.42 | 0 |
| 04-01-2023 | $573.06 | $570.79 | $573.06 | $568.97 | 0 |
| 03-01-2023 | $567.17 | $565.89 | $568.67 | $565.44 | 0 |
| 30-12-2022 | $570.27 | $562.62 | $570.27 | $562.37 | 0 |
| 29-12-2022 | $564.77 | $561.47 | $564.77 | $560.51 | 0 |
| 28-12-2022 | $555.25 | $558.34 | $559.03 | $555.25 | 0 |
| 23-12-2022 | $572.22 | $569.22 | $572.22 | $568.10 | 0 |
| 22-12-2022 | $567.26 | $564.85 | $567.26 | $561.41 | 0 |
| 21-12-2022 | $570.76 | $568.35 | $570.95 | $568.21 | 0 |
| 20-12-2022 | $562.45 | $561.48 | $562.45 | $560.33 | 0 |
| 19-12-2022 | $558.20 | $565.83 | $566.20 | $557.96 | 0 |
| 16-12-2022 | $576.26 | $567.36 | $576.40 | $567.16 | 0 |
| 15-12-2022 | $570.79 | $566.62 | $570.79 | $565.71 | 0 |
| 14-12-2022 | $575.47 | $575.71 | $578.24 | $571.94 | 0 |
Graphs are not available, please refer to the detailed table