Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

533.18 Down -3.08 (-0.58 %)

Delayed : 2023/10/04 16:57:13

  • Previous close $536.26
  • Opening $536.96
  • Price Ask $524.03
  • Price Bid $524.03
  • Size Bid N/A
  • Size Ask N/A
  • Today High $536.96
  • Today Low $529.28
  • 52 Weeks High $644.49
  • 52 Weeks Low $529.28
  • Volume 20,179,901

Intraday history

Hour Last Change High Low Volume
04:00 PM $533.18 Up $0.01 $533.18 $533.18 0
03:59 PM $533.17 Up $0.20 $533.25 $532.79 0
03:58 PM $532.97 Up $0.24 $532.97 $532.87 0
03:57 PM $532.73 Up $0.36 $532.73 $532.53 0
03:56 PM $532.37 Up $0.08 $532.37 $532.20 0
03:55 PM $532.29 Up $0.00 $532.45 $532.29 0
03:54 PM $532.29 Up $0.00 $532.33 $532.29 0
03:53 PM $532.29 Up $0.17 $532.30 $532.18 0
03:52 PM $532.12 Up $0.05 $532.12 $532.00 0
03:51 PM $532.07 Up $0.08 $532.07 $532.01 0
03:50 PM $531.99 Down $ -0.30 $532.18 $531.96 0
03:49 PM $532.29 Down $ -0.06 $532.30 $532.25 0
03:48 PM $532.35 Up $0.22 $532.36 $532.28 0
03:47 PM $532.13 Up $0.10 $532.13 $532.02 0
03:46 PM $532.03 Down $ -0.10 $532.11 $532.03 0
03:45 PM $532.13 Down $ -0.12 $532.34 $532.13 0
03:44 PM $532.25 Up $0.13 $532.25 $532.11 0
03:43 PM $532.12 Down $ -0.06 $532.30 $532.12 0
03:42 PM $532.18 Down $ -0.06 $532.24 $532.15 0
03:41 PM $532.24 Up $0.03 $532.26 $532.19 0
03:40 PM $532.21 Up $0.04 $532.22 $532.19 0
03:39 PM $532.17 Up $0.10 $532.19 $532.11 0
03:38 PM $532.07 Down $ -0.26 $532.33 $532.07 0
03:37 PM $532.33 Up $0.19 $532.33 $532.18 0
03:36 PM $532.14 Up $0.02 $532.14 $532.05 0
03:35 PM $532.12 Down $ -0.35 $532.30 $532.12 0
03:34 PM $532.47 Up $0.07 $532.47 $532.34 0
03:33 PM $532.40 Up $0.01 $532.47 $532.37 0
03:32 PM $532.39 Down $ -0.11 $532.46 $532.39 0
03:31 PM $532.50 Down $ -0.12 $532.81 $532.50 0
03:30 PM $532.62 Up $0.08 $532.62 $532.53 0
03:29 PM $532.54 Up $0.16 $532.54 $532.38 0
03:28 PM $532.38 Up $0.12 $532.40 $532.27 0
03:27 PM $532.26 Up $0.02 $532.27 $532.24 0
03:26 PM $532.24 Up $0.13 $532.24 $532.13 0
03:25 PM $532.11 Up $0.06 $532.13 $532.05 0
03:24 PM $532.05 Down $ -0.12 $532.14 $532.05 0
03:23 PM $532.17 Up $0.02 $532.17 $532.15 0
03:22 PM $532.15 Down $ -0.09 $532.23 $532.15 0
03:21 PM $532.24 Up $0.06 $532.26 $532.21 0
03:20 PM $532.18 Up $0.07 $532.21 $532.17 0
03:19 PM $532.11 Up $0.10 $532.11 $532.03 0
03:18 PM $532.01 Up $0.13 $532.01 $531.88 0
03:17 PM $531.88 Down $ -0.21 $531.95 $531.88 0
03:16 PM $532.09 Up $0.05 $532.09 $532.05 0
03:15 PM $532.04 Up $0.02 $532.04 $532.02 0
03:14 PM $532.02 Up $0.00 $532.02 $531.95 0
03:13 PM $532.02 Up $0.11 $532.02 $531.91 0
03:12 PM $531.91 Up $0.19 $531.91 $531.71 0
03:11 PM $531.72 Up $0.05 $531.72 $531.72 0
03:10 PM $531.67 Up $0.11 $531.67 $531.61 0
03:09 PM $531.56 Up $0.02 $531.63 $531.56 0
03:08 PM $531.54 Up $0.10 $531.54 $531.36 0
03:07 PM $531.44 Up $0.30 $531.44 $531.17 0
03:06 PM $531.14 Down $ -0.01 $531.14 $531.08 0
03:05 PM $531.15 Down $ -0.12 $531.27 $531.15 0
03:04 PM $531.27 Up $0.06 $531.27 $531.15 0
03:03 PM $531.21 Up $0.00 $531.21 $531.15 0
03:02 PM $531.21 Up $0.11 $531.21 $531.12 0
03:01 PM $531.10 Up $0.11 $531.12 $531.10 0
03:00 PM $530.99 Down $ -0.04 $531.10 $530.99 0
02:59 PM $531.03 Up $0.15 $531.03 $530.86 0
02:58 PM $530.88 Up $0.16 $530.88 $530.81 0
02:57 PM $530.72 Up $0.19 $530.72 $530.64 0
02:56 PM $530.53 Down $ -0.08 $530.53 $530.48 0
02:55 PM $530.61 Up $0.21 $530.61 $530.47 0
02:54 PM $530.40 Down $ -0.10 $530.50 $530.40 0
02:53 PM $530.50 Up $0.07 $530.50 $530.40 0
02:52 PM $530.43 Up $0.24 $530.47 $530.39 0
02:51 PM $530.19 Up $0.02 $530.31 $530.19 0
02:50 PM $530.17 Up $0.30 $530.17 $529.91 0
02:49 PM $529.87 Down $ -0.03 $529.87 $529.86 0
02:48 PM $529.90 Up $0.06 $529.90 $529.85 0
02:47 PM $529.84 Down $ -0.07 $529.91 $529.84 0
02:46 PM $529.91 Up $0.01 $529.91 $529.86 0
02:45 PM $529.90 Up $0.02 $529.92 $529.88 0
02:44 PM $529.88 Down $ -0.08 $529.91 $529.88 0
02:43 PM $529.96 Up $0.02 $529.99 $529.93 0
02:42 PM $529.94 Down $ -0.06 $530.01 $529.93 0
02:41 PM $530.00 Down $ -0.08 $530.13 $530.00 0
02:40 PM $530.08 Up $0.09 $530.08 $529.97 0
02:39 PM $529.99 Down $ -0.12 $530.08 $529.99 0
02:38 PM $530.11 Up $0.06 $530.16 $530.07 0
02:37 PM $530.05 Up $0.09 $530.07 $529.84 0
02:36 PM $529.96 Down $ -0.05 $530.01 $529.96 0
02:35 PM $530.01 Down $ -0.01 $530.01 $530.00 0
02:34 PM $530.02 Down $ -0.10 $530.12 $530.02 0
02:33 PM $530.12 Up $0.13 $530.12 $529.93 0
02:32 PM $529.99 Up $0.01 $530.03 $529.98 0
02:31 PM $529.98 Down $ -0.22 $530.20 $529.98 0
02:30 PM $530.20 Down $ -0.15 $530.32 $530.14 0
02:29 PM $530.35 Up $0.11 $530.37 $530.35 0
02:28 PM $530.24 Up $0.02 $530.24 $530.18 0
02:27 PM $530.22 Up $0.07 $530.22 $530.12 0
02:26 PM $530.15 Up $0.07 $530.15 $530.08 0
02:25 PM $530.08 Down $ -0.04 $530.10 $530.08 0
02:24 PM $530.12 Down $ -0.12 $530.22 $530.12 0
02:23 PM $530.24 Up $0.04 $530.24 $530.20 0
02:22 PM $530.20 Down $ -0.14 $530.32 $530.20 0
02:21 PM $530.34 Up $0.12 $530.34 $530.22 0
02:20 PM $530.22 Up $0.01 $530.26 $530.22 0
02:19 PM $530.21 Up $0.05 $530.21 $530.19 0
02:18 PM $530.16 Down $ -0.12 $530.28 $530.16 0
02:17 PM $530.28 Down $ -0.08 $530.36 $530.28 0
02:16 PM $530.36 Up $0.06 $530.36 $530.31 0
02:15 PM $530.30 Up $0.03 $530.30 $530.22 0
02:14 PM $530.27 Down $ -0.05 $530.31 $530.23 0
02:13 PM $530.32 Down $ -0.02 $530.34 $530.32 0
02:12 PM $530.34 Up $0.35 $530.34 $529.99 0
02:11 PM $529.99 Up $0.07 $529.99 $529.92 0
02:10 PM $529.92 Down $ -0.07 $529.99 $529.92 0
02:09 PM $529.99 Down $ -0.03 $530.02 $529.98 0
02:08 PM $530.02 Down $ -0.25 $530.27 $530.02 0
02:07 PM $530.27 Up $0.04 $530.28 $530.23 0
02:06 PM $530.23 Down $ -0.03 $530.26 $530.23 0
02:05 PM $530.26 Down $ -0.08 $530.34 $530.26 0
02:04 PM $530.34 Down $ -0.23 $530.34 $530.27 0
02:03 PM $530.57 Down $ -0.13 $530.75 $530.56 0
02:02 PM $530.70 Down $ -0.14 $530.76 $530.70 0
02:01 PM $530.84 Down $ -0.16 $530.96 $530.84 0
02:00 PM $531.00 Down $ -0.02 $531.00 $530.96 0
01:59 PM $531.02 Down $ -0.10 $531.12 $531.02 0
01:58 PM $531.12 Down $ -0.05 $531.22 $531.12 0
01:57 PM $531.17 Up $0.06 $531.24 $531.13 0
01:56 PM $531.11 Down $ -0.19 $531.28 $531.11 0
01:55 PM $531.30 Up $0.05 $531.30 $531.25 0
01:54 PM $531.25 Down $ -0.18 $531.43 $531.25 0
01:53 PM $531.43 Up $0.00 $531.46 $531.40 0
01:52 PM $531.43 Down $ -0.08 $531.53 $531.43 0
01:51 PM $531.51 Up $0.05 $531.56 $531.46 0
01:50 PM $531.46 Down $ -0.12 $531.51 $531.46 0
01:49 PM $531.58 Down $ -0.04 $531.63 $531.58 0
01:48 PM $531.62 Up $0.00 $531.62 $531.62 0
01:47 PM $531.62 Down $ -0.21 $531.64 $531.62 0
01:46 PM $531.83 Down $ -0.17 $531.83 $531.65 0
01:45 PM $532.00 Down $ -0.01 $532.01 $532.00 0
01:44 PM $532.01 Down $ -0.06 $532.07 $532.01 0
01:43 PM $532.07 Down $ -0.16 $532.27 $532.07 0
01:42 PM $532.23 Down $ -0.01 $532.28 $532.23 0
01:41 PM $532.24 Up $0.08 $532.24 $532.14 0
01:40 PM $532.16 Up $0.01 $532.22 $532.16 0
01:39 PM $532.15 Up $0.03 $532.16 $532.15 0
01:38 PM $532.12 Up $0.08 $532.15 $532.05 0
01:37 PM $532.04 Up $0.14 $532.04 $531.89 0
01:36 PM $531.90 Up $0.03 $531.90 $531.87 0
01:35 PM $531.87 Up $0.03 $531.93 $531.82 0
01:34 PM $531.84 Up $0.02 $531.85 $531.82 0
01:33 PM $531.82 Up $0.20 $531.82 $531.77 0
01:32 PM $531.62 Down $ -0.14 $531.76 $531.62 0
01:31 PM $531.76 Up $0.08 $531.86 $531.76 0
01:30 PM $531.68 Down $ -0.02 $531.70 $531.55 0
01:29 PM $531.70 Down $ -0.15 $531.80 $531.70 0
01:28 PM $531.85 Down $ -0.05 $531.94 $531.85 0
01:27 PM $531.90 Up $0.06 $531.90 $531.84 0
01:26 PM $531.84 Down $ -0.26 $531.86 $531.79 0
01:25 PM $532.10 Up $0.03 $532.10 $532.07 0
01:24 PM $532.07 Up $0.02 $532.09 $532.02 0
01:23 PM $532.05 Down $ -0.25 $532.21 $532.05 0
01:22 PM $532.30 Up $0.03 $532.31 $532.29 0
01:21 PM $532.27 Up $0.04 $532.31 $532.27 0
01:20 PM $532.23 Up $0.07 $532.23 $532.15 0
01:19 PM $532.16 Up $0.05 $532.16 $532.09 0
01:18 PM $532.11 Up $0.05 $532.11 $532.03 0
01:17 PM $532.06 Down $ -0.09 $532.15 $532.06 0
01:16 PM $532.15 Down $ -0.14 $532.29 $532.15 0
01:15 PM $532.29 Down $ -0.01 $532.29 $532.26 0
01:14 PM $532.30 Up $0.07 $532.30 $532.22 0
01:13 PM $532.23 Up $0.12 $532.23 $532.16 0
01:12 PM $532.11 Up $0.08 $532.15 $532.11 0
01:11 PM $532.03 Up $0.30 $532.03 $531.73 0
01:10 PM $531.73 Down $ -0.02 $531.80 $531.73 0
01:09 PM $531.75 Down $ -0.01 $531.78 $531.75 0
01:08 PM $531.76 Up $0.06 $531.76 $531.63 0
01:07 PM $531.70 Up $0.01 $531.70 $531.57 0
01:06 PM $531.69 Down $ -0.14 $531.78 $531.69 0
01:05 PM $531.83 Up $0.00 $531.83 $531.77 0
01:04 PM $531.83 Down $ -0.18 $532.04 $531.83 0
01:03 PM $532.01 Up $0.11 $532.01 $532.01 0
01:02 PM $531.90 Down $ -0.10 $531.99 $531.90 0
01:01 PM $532.00 Down $ -0.09 $532.11 $532.00 0
01:00 PM $532.09 Down $ -0.36 $532.37 $532.04 0
12:59 PM $532.45 Up $0.17 $532.45 $532.33 0
12:58 PM $532.28 Down $ -0.04 $532.32 $532.25 0
12:57 PM $532.32 Up $0.00 $532.34 $532.32 0
12:56 PM $532.32 Down $ -0.04 $532.43 $532.32 0
12:55 PM $532.36 Up $0.04 $532.36 $532.31 0
12:54 PM $532.32 Down $ -0.18 $532.53 $532.32 0
12:53 PM $532.50 Up $0.01 $532.50 $532.43 0
12:52 PM $532.49 Down $ -0.01 $532.54 $532.49 0
12:51 PM $532.50 Up $0.06 $532.57 $532.44 0
12:50 PM $532.44 Down $ -0.03 $532.44 $532.44 0
12:49 PM $532.47 Down $ -0.01 $532.55 $532.46 0
12:48 PM $532.48 Up $0.19 $532.48 $532.37 0
12:47 PM $532.29 Up $0.01 $532.29 $532.17 0
12:46 PM $532.28 Down $ -0.04 $532.35 $532.28 0
12:45 PM $532.32 Down $ -0.01 $532.38 $532.32 0
12:44 PM $532.33 Up $0.13 $532.38 $532.27 0
12:43 PM $532.20 Down $ -0.01 $532.33 $532.20 0
12:42 PM $532.21 Down $ -0.04 $532.25 $532.17 0
12:41 PM $532.25 Up $0.02 $532.28 $532.25 0
12:40 PM $532.23 Down $ -0.36 $532.60 $532.23 0
12:39 PM $532.59 Up $0.08 $532.59 $532.51 0
12:38 PM $532.51 Down $ -0.06 $532.57 $532.51 0
12:37 PM $532.57 Up $0.07 $532.57 $532.51 0
12:36 PM $532.50 Up $0.36 $532.50 $532.23 0
12:35 PM $532.14 Up $0.61 $532.14 $531.54 0
12:34 PM $531.53 Down $ -0.05 $531.57 $531.53 0
12:33 PM $531.58 Down $ -0.04 $531.61 $531.58 0
12:32 PM $531.62 Down $ -0.01 $531.62 $531.60 0
12:31 PM $531.63 Up $0.10 $531.63 $531.58 0
12:30 PM $531.53 Down $ -0.04 $531.57 $531.53 0
12:29 PM $531.57 Up $0.14 $531.57 $531.39 0
12:28 PM $531.43 Up $0.03 $531.48 $531.42 0
12:27 PM $531.40 Up $0.01 $531.42 $531.39 0
12:26 PM $531.39 Down $ -0.06 $531.45 $531.39 0
12:25 PM $531.45 Up $0.01 $531.46 $531.44 0
12:24 PM $531.44 Up $0.36 $531.44 $531.16 0
12:23 PM $531.08 Up $0.09 $531.10 $530.99 0
12:22 PM $530.99 Up $0.11 $530.99 $530.82 0
12:21 PM $530.88 Up $0.25 $530.88 $530.63 0
12:20 PM $530.63 Up $0.06 $530.67 $530.56 0
12:19 PM $530.57 Down $ -0.11 $530.68 $530.56 0
12:18 PM $530.68 Down $ -0.03 $530.72 $530.68 0
12:17 PM $530.71 Down $ -0.06 $530.79 $530.71 0
12:16 PM $530.77 Up $0.13 $530.77 $530.62 0
12:15 PM $530.64 Up $0.00 $530.65 $530.62 0
12:14 PM $530.64 Down $ -0.11 $530.64 $530.61 0
12:13 PM $530.75 Down $ -0.05 $530.75 $530.68 0
12:12 PM $530.80 Down $ -0.01 $530.85 $530.76 0
12:11 PM $530.81 Down $ -0.10 $530.81 $530.77 0
12:10 PM $530.91 Down $ -0.01 $530.97 $530.91 0
12:09 PM $530.92 Down $ -0.11 $531.03 $530.92 0
12:08 PM $531.03 Up $0.06 $531.03 $531.03 0
12:07 PM $530.97 Up $0.07 $530.97 $530.85 0
12:06 PM $530.90 Down $ -0.12 $531.01 $530.90 0
12:05 PM $531.02 Down $ -0.11 $531.15 $531.02 0
12:04 PM $531.13 Down $ -0.01 $531.16 $531.06 0
12:03 PM $531.14 Up $0.08 $531.14 $531.04 0
12:02 PM $531.06 Up $0.07 $531.06 $530.96 0
12:01 PM $530.99 Down $ -0.02 $531.01 $530.96 0
12:00 PM $531.01 Down $ -0.10 $531.07 $531.01 0
11:59 AM $531.11 Up $0.21 $531.22 $531.11 0
11:58 AM $530.90 Down $ -0.10 $531.00 $530.90 0
11:57 AM $531.00 Up $0.00 $531.00 $530.91 0
11:56 AM $531.00 Down $ -0.13 $531.01 $531.00 0
11:55 AM $531.13 Down $ -0.10 $531.25 $531.13 0
11:54 AM $531.23 Down $ -0.02 $531.27 $531.14 0
11:53 AM $531.25 Up $0.03 $531.25 $531.20 0
11:52 AM $531.22 Up $0.06 $531.34 $531.22 0
11:51 AM $531.16 Up $0.12 $531.16 $531.00 0
11:50 AM $531.04 Up $0.08 $531.04 $530.94 0
11:49 AM $530.96 Down $ -0.03 $530.99 $530.92 0
11:48 AM $530.99 Up $0.01 $531.04 $530.99 0
11:47 AM $530.98 Up $0.17 $530.98 $530.88 0
11:46 AM $530.81 Down $ -0.03 $530.81 $530.76 0
11:45 AM $530.84 Down $ -0.02 $530.84 $530.81 0
11:44 AM $530.86 Down $ -0.02 $530.89 $530.86 0
11:43 AM $530.88 Up $0.09 $530.89 $530.83 0
11:42 AM $530.79 Down $ -0.06 $530.85 $530.78 0
11:41 AM $530.85 Down $ -0.01 $530.88 $530.83 0
11:40 AM $530.86 Down $ -0.01 $531.01 $530.86 0
11:39 AM $530.87 Up $0.04 $530.87 $530.87 0
11:38 AM $530.83 Up $0.00 $530.89 $530.79 0
11:37 AM $530.83 Down $ -0.07 $530.83 $530.79 0
11:36 AM $530.90 Up $0.27 $530.90 $530.79 0
11:35 AM $530.63 Down $ -0.30 $530.93 $530.63 0
11:34 AM $530.93 Down $ -0.05 $530.98 $530.93 0
11:33 AM $530.98 Down $ -0.02 $531.04 $530.97 0
11:32 AM $531.00 Down $ -0.16 $531.15 $531.00 0
11:31 AM $531.16 Up $0.03 $531.16 $531.09 0
11:30 AM $531.13 Down $ -0.04 $531.16 $531.13 0
11:29 AM $531.17 Up $0.11 $531.17 $531.05 0
11:28 AM $531.06 Up $0.01 $531.06 $531.00 0
11:27 AM $531.05 Up $0.04 $531.05 $530.95 0
11:26 AM $531.01 Up $0.12 $531.01 $530.91 0
11:25 AM $530.89 Up $0.06 $530.89 $530.85 0
11:24 AM $530.83 Up $0.12 $530.83 $530.72 0
11:23 AM $530.71 Down $ -0.04 $530.75 $530.69 0
11:22 AM $530.75 Down $ -0.04 $530.81 $530.75 0
11:21 AM $530.79 Up $0.07 $530.79 $530.75 0
11:20 AM $530.72 Up $0.21 $530.76 $530.51 0
11:19 AM $530.51 Down $ -0.21 $530.76 $530.50 0
11:18 AM $530.72 Up $0.08 $530.80 $530.64 0
11:17 AM $530.64 Up $0.16 $530.64 $530.48 0
11:16 AM $530.48 Down $ -0.05 $530.52 $530.48 0
11:15 AM $530.53 Up $0.07 $530.53 $530.45 0
11:14 AM $530.46 Down $ -0.43 $530.81 $530.46 0
11:13 AM $530.89 Down $ -0.05 $530.91 $530.88 0
11:12 AM $530.94 Up $0.03 $530.96 $530.91 0
11:11 AM $530.91 Up $0.14 $530.91 $530.84 0
11:10 AM $530.77 Up $0.03 $530.85 $530.77 0
11:09 AM $530.74 Up $0.09 $530.74 $530.71 0
11:08 AM $530.65 Down $ -0.14 $530.91 $530.65 0
11:07 AM $530.79 Up $0.04 $530.79 $530.69 0
11:06 AM $530.75 Up $0.63 $530.75 $530.11 0
11:05 AM $530.12 Down $ -0.14 $530.24 $530.12 0
11:04 AM $530.26 Up $0.01 $530.26 $530.25 0
11:03 AM $530.25 Up $0.24 $530.25 $530.06 0
11:02 AM $530.01 Up $0.06 $530.01 $529.93 0
11:01 AM $529.95 Down $ -0.42 $530.27 $529.93 0
11:00 AM $530.37 Down $ -0.20 $530.51 $530.37 0
10:59 AM $530.57 Up $0.12 $530.60 $530.48 0
10:58 AM $530.45 Down $ -0.16 $530.60 $530.45 0
10:57 AM $530.61 Down $ -0.08 $530.69 $530.59 0
10:56 AM $530.69 Down $ -0.14 $530.85 $530.68 0
10:55 AM $530.83 Down $ -0.11 $530.87 $530.79 0
10:54 AM $530.94 Up $0.01 $530.94 $530.90 0
10:53 AM $530.93 Down $ -0.01 $530.93 $530.90 0
10:52 AM $530.94 Up $0.11 $530.94 $530.81 0
10:51 AM $530.83 Up $0.19 $530.83 $530.67 0
10:50 AM $530.64 Up $0.04 $530.69 $530.55 0
10:49 AM $530.60 Down $ -0.05 $530.63 $530.56 0
10:48 AM $530.65 Down $ -0.36 $531.05 $530.65 0
10:47 AM $531.01 Down $ -0.03 $531.06 $530.96 0
10:46 AM $531.04 Down $ -0.07 $531.19 $531.04 0
10:45 AM $531.11 Down $ -0.16 $531.16 $531.10 0
10:44 AM $531.27 Up $0.03 $531.27 $531.16 0
10:43 AM $531.24 Down $ -0.08 $531.33 $531.24 0
10:42 AM $531.32 Up $0.23 $531.32 $531.09 0
10:41 AM $531.09 Down $ -0.10 $531.17 $531.09 0
10:40 AM $531.19 Up $0.35 $531.19 $530.77 0
10:39 AM $530.84 Down $ -0.02 $530.86 $530.84 0
10:38 AM $530.86 Up $0.08 $530.86 $530.72 0
10:37 AM $530.78 Up $0.14 $530.78 $530.64 0
10:36 AM $530.64 Up $0.00 $530.66 $530.63 0
10:35 AM $530.64 Up $0.16 $530.66 $530.51 0
10:34 AM $530.48 Up $0.26 $530.53 $530.30 0
10:33 AM $530.22 Up $0.19 $530.23 $530.16 0
10:32 AM $530.03 Up $0.28 $530.03 $529.78 0
10:31 AM $529.75 Up $0.03 $529.78 $529.72 0
10:30 AM $529.72 Up $0.02 $529.72 $529.54 0
10:29 AM $529.70 Down $ -0.11 $529.75 $529.70 0
10:28 AM $529.81 Up $0.22 $529.81 $529.63 0
10:27 AM $529.59 Up $0.14 $529.59 $529.32 0
10:26 AM $529.45 Down $ -0.08 $529.52 $529.45 0
10:25 AM $529.53 Up $0.02 $529.54 $529.52 0
10:24 AM $529.51 Down $ -0.33 $529.78 $529.49 0
10:23 AM $529.84 Up $0.27 $529.84 $529.59 0
10:22 AM $529.57 Down $ -0.40 $529.66 $529.57 0
10:21 AM $529.97 Up $0.32 $529.97 $529.65 0
10:20 AM $529.65 Up $0.18 $529.65 $529.44 0
10:19 AM $529.47 Up $0.11 $529.47 $529.28 0
10:18 AM $529.36 Down $ -0.91 $529.68 $529.36 0
10:17 AM $530.27 Down $ -0.11 $530.35 $530.23 0
10:16 AM $530.38 Down $ -0.13 $530.46 $530.32 0
10:15 AM $530.51 Down $ -0.24 $530.73 $530.51 0
10:14 AM $530.75 Up $0.13 $530.76 $530.66 0
10:13 AM $530.62 Up $0.08 $530.62 $530.57 0
10:12 AM $530.54 Up $0.29 $530.54 $530.25 0
10:11 AM $530.25 Down $ -0.15 $530.25 $530.19 0
10:10 AM $530.40 Down $ -0.14 $530.50 $530.40 0
10:09 AM $530.54 Down $ -0.14 $530.67 $530.52 0
10:08 AM $530.68 Down $ -0.17 $530.84 $530.68 0
10:07 AM $530.85 Down $ -0.32 $531.18 $530.85 0
10:06 AM $531.17 Down $ -0.30 $531.36 $531.17 0
10:05 AM $531.47 Down $ -0.12 $531.67 $531.47 0
10:04 AM $531.59 Up $0.00 $531.59 $531.49 0
10:03 AM $531.59 Down $ -0.47 $532.07 $531.59 0
10:02 AM $532.06 Down $ -0.27 $532.25 $532.06 0
10:01 AM $532.33 Down $ -0.40 $532.68 $532.33 0
10:00 AM $532.73 Up $0.18 $532.73 $532.54 0
09:59 AM $532.55 Down $ -0.15 $532.69 $532.50 0
09:58 AM $532.70 Up $0.08 $532.70 $532.64 0
09:57 AM $532.62 Down $ -0.39 $532.92 $532.62 0
09:56 AM $533.01 Down $ -0.14 $533.22 $533.01 0
09:55 AM $533.15 Up $0.05 $533.15 $533.11 0
09:54 AM $533.10 Down $ -0.06 $533.22 $533.10 0
09:53 AM $533.16 Down $ -0.19 $533.40 $533.16 0
09:52 AM $533.35 Up $0.01 $533.38 $533.35 0
09:51 AM $533.34 Down $ -0.78 $534.11 $533.34 0
09:50 AM $534.12 Down $ -0.10 $534.24 $534.12 0
09:49 AM $534.22 Down $ -0.05 $534.25 $534.11 0
09:48 AM $534.27 Down $ -0.10 $534.33 $534.27 0
09:47 AM $534.37 Down $ -0.20 $534.57 $534.37 0
09:46 AM $534.57 Down $ -0.39 $534.91 $534.57 0
09:45 AM $534.96 Up $0.43 $534.96 $534.54 0
09:44 AM $534.53 Down $ -0.13 $534.61 $534.53 0
09:43 AM $534.66 Down $ -0.09 $534.74 $534.64 0
09:42 AM $534.75 Down $ -0.07 $534.75 $534.63 0
09:41 AM $534.82 Down $ -0.11 $534.89 $534.82 0
09:40 AM $534.93 Down $ -0.29 $535.25 $534.93 0
09:39 AM $535.22 Up $0.44 $535.22 $534.82 0
09:38 AM $534.78 Down $ -0.05 $534.84 $534.77 0
09:37 AM $534.83 Down $ -0.03 $534.94 $534.80 0
09:36 AM $534.86 Down $ -0.16 $535.08 $534.86 0
09:35 AM $535.02 Down $ -0.52 $535.40 $535.02 0
09:34 AM $535.54 Down $ -0.24 $535.57 $535.44 0
09:33 AM $535.78 Down $ -0.33 $536.03 $535.78 0
09:32 AM $536.11 Down $ -0.17 $536.28 $536.11 0
09:31 AM $536.28 Down $ -0.37 $536.54 $536.24 0
09:30 AM $536.65 Up $0.39 $536.96 $536.63 0
Previous close $536.26

One month history

Date Closing Opening High Low Volume
03-10-2023 $536.26 $537.79 $538.58 $535.50 0
02-10-2023 $545.45 $548.15 $548.22 $543.93 0
29-09-2023 $558.88 $555.37 $559.40 $554.11 0
28-09-2023 $556.90 $556.85 $559.19 $554.77 0
27-09-2023 $550.01 $549.94 $550.01 $546.86 0
26-09-2023 $557.05 $561.78 $561.78 $556.13 0
25-09-2023 $570.17 $569.25 $570.17 $567.56 0
22-09-2023 $570.09 $572.55 $572.82 $568.51 0
21-09-2023 $568.59 $567.44 $570.72 $566.86 0
20-09-2023 $577.39 $582.68 $582.87 $577.39 0
19-09-2023 $581.72 $585.28 $585.36 $581.03 0
18-09-2023 $591.09 $588.15 $591.09 $587.71 0
15-09-2023 $590.78 $590.56 $590.78 $586.74 0
14-09-2023 $588.08 $584.87 $588.08 $584.03 0
13-09-2023 $582.90 $583.42 $585.00 $582.12 0
12-09-2023 $576.79 $577.94 $578.46 $576.17 0
11-09-2023 $580.87 $581.24 $581.72 $580.18 0
08-09-2023 $581.13 $584.61 $584.97 $578.62 0
07-09-2023 $585.55 $583.81 $586.35 $583.64 0
06-09-2023 $584.81 $587.31 $587.31 $584.10 0
05-09-2023 $594.51 $592.64 $594.74 $592.59 0
01-09-2023 $591.52 $590.32 $591.52 $589.61 0
31-08-2023 $586.60 $585.17 $586.60 $583.71 0
30-08-2023 $585.07 $586.33 $586.51 $583.69 0
29-08-2023 $588.15 $587.06 $589.29 $585.95 0
28-08-2023 $582.72 $583.12 $584.31 $582.54 0
25-08-2023 $581.23 $581.15 $582.10 $579.93 0
24-08-2023 $584.13 $588.74 $589.26 $584.13 0
23-08-2023 $593.51 $590.97 $593.58 $590.72 0
22-08-2023 $582.24 $582.35 $584.22 $580.67 0
Graphs are not available, please refer to the detailed table
Back to top