QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
948.84 Up 3.45 (0.36 %)
Delayed : 2021/10/22 17:03:55
- Previous close $945.39
- Opening $949.66
- Price Ask $934.25
- Price Bid $934.25
- Size Bid N/A
- Size Ask N/A
- Today High $951.84
- Today Low $942.49
- 52 Weeks High $1,113.64
- 52 Weeks Low $676.47
- Volume 81,802,422
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $948.84 | Up $0.57 | $948.84 | $948.84 | 0 |
| 03:59 PM | $948.27 | Up $0.07 | $948.43 | $948.20 | 0 |
| 03:58 PM | $948.20 | Down $ -0.05 | $948.21 | $948.07 | 0 |
| 03:57 PM | $948.25 | Down $ -0.06 | $948.33 | $948.22 | 0 |
| 03:56 PM | $948.31 | Down $ -0.47 | $948.77 | $948.31 | 0 |
| 03:55 PM | $948.78 | Up $0.50 | $948.86 | $948.38 | 0 |
| 03:54 PM | $948.28 | Up $0.17 | $948.28 | $948.09 | 0 |
| 03:53 PM | $948.11 | Up $0.05 | $948.23 | $948.09 | 0 |
| 03:52 PM | $948.06 | Up $0.27 | $948.06 | $947.68 | 0 |
| 03:51 PM | $947.79 | Up $0.15 | $947.85 | $947.60 | 0 |
| 03:50 PM | $947.64 | Up $0.19 | $947.64 | $947.45 | 0 |
| 03:49 PM | $947.45 | Down $ -0.35 | $947.76 | $947.45 | 0 |
| 03:48 PM | $947.80 | Down $ -0.14 | $947.91 | $947.80 | 0 |
| 03:47 PM | $947.94 | Up $0.24 | $947.94 | $947.71 | 0 |
| 03:46 PM | $947.70 | Up $0.05 | $947.83 | $947.67 | 0 |
| 03:45 PM | $947.65 | Up $0.04 | $947.65 | $947.45 | 0 |
| 03:44 PM | $947.61 | Down $ -0.18 | $947.65 | $947.57 | 0 |
| 03:43 PM | $947.79 | Up $0.05 | $947.80 | $947.71 | 0 |
| 03:42 PM | $947.74 | Down $ -0.03 | $947.75 | $947.69 | 0 |
| 03:41 PM | $947.77 | Down $ -0.19 | $947.88 | $947.75 | 0 |
| 03:40 PM | $947.96 | Down $ -0.15 | $948.12 | $947.92 | 0 |
| 03:39 PM | $948.11 | Up $0.11 | $948.13 | $948.04 | 0 |
| 03:38 PM | $948.00 | Up $0.22 | $948.04 | $947.77 | 0 |
| 03:37 PM | $947.78 | Down $ -0.18 | $948.02 | $947.78 | 0 |
| 03:36 PM | $947.96 | Up $0.11 | $947.96 | $947.77 | 0 |
| 03:35 PM | $947.85 | Down $ -0.04 | $948.01 | $947.85 | 0 |
| 03:34 PM | $947.89 | Down $ -0.14 | $948.13 | $947.89 | 0 |
| 03:33 PM | $948.03 | Down $ -0.29 | $948.36 | $948.03 | 0 |
| 03:32 PM | $948.32 | Up $0.17 | $948.32 | $948.17 | 0 |
| 03:31 PM | $948.15 | Up $0.24 | $948.15 | $947.84 | 0 |
| 03:30 PM | $947.91 | Up $0.62 | $948.03 | $947.29 | 0 |
| 03:29 PM | $947.29 | Up $0.15 | $947.29 | $947.25 | 0 |
| 03:28 PM | $947.14 | Up $0.07 | $947.14 | $947.03 | 0 |
| 03:27 PM | $947.07 | Up $0.01 | $947.36 | $947.02 | 0 |
| 03:26 PM | $947.06 | Down $ -0.40 | $947.17 | $947.06 | 0 |
| 03:25 PM | $947.46 | Up $0.19 | $947.46 | $947.34 | 0 |
| 03:24 PM | $947.27 | Down $ -0.09 | $947.69 | $947.27 | 0 |
| 03:23 PM | $947.36 | Up $0.33 | $947.36 | $947.07 | 0 |
| 03:22 PM | $947.03 | Down $ -0.21 | $947.15 | $947.03 | 0 |
| 03:21 PM | $947.24 | Up $0.10 | $947.24 | $947.12 | 0 |
| 03:20 PM | $947.14 | Down $ -0.01 | $947.24 | $947.05 | 0 |
| 03:19 PM | $947.15 | Down $ -0.03 | $947.17 | $947.10 | 0 |
| 03:18 PM | $947.18 | Up $0.14 | $947.18 | $947.04 | 0 |
| 03:17 PM | $947.04 | Down $ -0.14 | $947.15 | $947.04 | 0 |
| 03:16 PM | $947.18 | Up $0.09 | $947.19 | $947.06 | 0 |
| 03:15 PM | $947.09 | Up $0.01 | $947.11 | $947.08 | 0 |
| 03:14 PM | $947.08 | Up $0.21 | $947.08 | $946.93 | 0 |
| 03:13 PM | $946.87 | Up $0.13 | $946.89 | $946.72 | 0 |
| 03:12 PM | $946.74 | Down $ -0.15 | $946.80 | $946.71 | 0 |
| 03:11 PM | $946.89 | Down $ -0.11 | $947.00 | $946.89 | 0 |
| 03:10 PM | $947.00 | Up $0.40 | $947.00 | $946.74 | 0 |
| 03:09 PM | $946.60 | Down $ -0.18 | $946.74 | $946.60 | 0 |
| 03:08 PM | $946.78 | Up $0.34 | $946.78 | $946.45 | 0 |
| 03:07 PM | $946.44 | Up $0.07 | $946.44 | $946.40 | 0 |
| 03:06 PM | $946.37 | Up $0.05 | $946.43 | $946.37 | 0 |
| 03:05 PM | $946.32 | Up $0.14 | $946.32 | $946.21 | 0 |
| 03:04 PM | $946.18 | Down $ -0.15 | $946.42 | $946.18 | 0 |
| 03:03 PM | $946.33 | Up $0.13 | $946.33 | $946.20 | 0 |
| 03:02 PM | $946.20 | Up $0.07 | $946.29 | $946.18 | 0 |
| 03:01 PM | $946.13 | Down $ -0.14 | $946.29 | $946.13 | 0 |
| 03:00 PM | $946.27 | Down $ -0.02 | $946.40 | $946.27 | 0 |
| 02:59 PM | $946.29 | Down $ -0.05 | $946.40 | $946.29 | 0 |
| 02:58 PM | $946.34 | Up $0.26 | $946.40 | $946.23 | 0 |
| 02:57 PM | $946.08 | Up $0.01 | $946.09 | $946.04 | 0 |
| 02:56 PM | $946.07 | Down $ -0.18 | $946.29 | $946.07 | 0 |
| 02:55 PM | $946.25 | Up $0.13 | $946.29 | $946.16 | 0 |
| 02:54 PM | $946.12 | Up $0.19 | $946.12 | $945.94 | 0 |
| 02:53 PM | $945.93 | Down $ -0.06 | $945.98 | $945.93 | 0 |
| 02:52 PM | $945.99 | Up $0.23 | $945.99 | $945.82 | 0 |
| 02:51 PM | $945.76 | Down $ -0.25 | $945.89 | $945.76 | 0 |
| 02:50 PM | $946.01 | Up $0.06 | $946.02 | $945.99 | 0 |
| 02:49 PM | $945.95 | Down $ -0.19 | $946.12 | $945.95 | 0 |
| 02:48 PM | $946.14 | Down $ -0.16 | $946.24 | $946.12 | 0 |
| 02:47 PM | $946.30 | Down $ -0.01 | $946.32 | $946.27 | 0 |
| 02:46 PM | $946.31 | Up $0.19 | $946.31 | $946.26 | 0 |
| 02:45 PM | $946.12 | Down $ -0.17 | $946.34 | $946.12 | 0 |
| 02:44 PM | $946.29 | Up $0.00 | $946.29 | $946.23 | 0 |
| 02:43 PM | $946.29 | Down $ -0.18 | $946.49 | $946.29 | 0 |
| 02:42 PM | $946.47 | Up $0.13 | $946.47 | $946.25 | 0 |
| 02:41 PM | $946.34 | Up $0.04 | $946.36 | $946.26 | 0 |
| 02:40 PM | $946.30 | Down $ -0.71 | $946.56 | $946.30 | 0 |
| 02:39 PM | $947.01 | Up $0.26 | $947.01 | $946.88 | 0 |
| 02:38 PM | $946.75 | Down $ -0.34 | $947.09 | $946.75 | 0 |
| 02:37 PM | $947.09 | Up $0.08 | $947.09 | $946.99 | 0 |
| 02:36 PM | $947.01 | Up $0.24 | $947.01 | $946.77 | 0 |
| 02:35 PM | $946.77 | Down $ -0.21 | $946.97 | $946.74 | 0 |
| 02:34 PM | $946.98 | Up $0.30 | $946.98 | $946.69 | 0 |
| 02:33 PM | $946.68 | Up $0.21 | $946.68 | $946.41 | 0 |
| 02:32 PM | $946.47 | Up $0.29 | $946.47 | $946.26 | 0 |
| 02:31 PM | $946.18 | Up $0.11 | $946.18 | $946.07 | 0 |
| 02:30 PM | $946.07 | Up $0.10 | $946.07 | $945.88 | 0 |
| 02:29 PM | $945.97 | Up $0.07 | $946.06 | $945.97 | 0 |
| 02:28 PM | $945.90 | Down $ -0.11 | $946.04 | $945.90 | 0 |
| 02:27 PM | $946.01 | Up $0.09 | $946.03 | $945.96 | 0 |
| 02:26 PM | $945.92 | Up $0.11 | $945.93 | $945.90 | 0 |
| 02:25 PM | $945.81 | Up $0.23 | $945.85 | $945.66 | 0 |
| 02:24 PM | $945.58 | Up $0.26 | $945.60 | $945.37 | 0 |
| 02:23 PM | $945.32 | Up $0.27 | $945.33 | $945.16 | 0 |
| 02:22 PM | $945.05 | Down $ -0.08 | $945.15 | $945.05 | 0 |
| 02:21 PM | $945.13 | Up $0.02 | $945.13 | $945.01 | 0 |
| 02:20 PM | $945.11 | Down $ -0.10 | $945.17 | $945.07 | 0 |
| 02:19 PM | $945.21 | Down $ -0.37 | $945.62 | $945.21 | 0 |
| 02:18 PM | $945.58 | Up $0.10 | $945.61 | $945.50 | 0 |
| 02:17 PM | $945.48 | Up $0.50 | $945.48 | $945.10 | 0 |
| 02:16 PM | $944.98 | Up $0.13 | $944.98 | $944.84 | 0 |
| 02:15 PM | $944.85 | Up $0.22 | $944.85 | $944.61 | 0 |
| 02:14 PM | $944.63 | Up $0.06 | $944.63 | $944.44 | 0 |
| 02:13 PM | $944.57 | Up $0.06 | $944.57 | $944.51 | 0 |
| 02:12 PM | $944.51 | Up $0.07 | $944.54 | $944.49 | 0 |
| 02:11 PM | $944.44 | Up $0.00 | $944.46 | $944.43 | 0 |
| 02:10 PM | $944.44 | Up $0.25 | $944.44 | $944.23 | 0 |
| 02:09 PM | $944.19 | Down $ -0.16 | $944.37 | $944.19 | 0 |
| 02:08 PM | $944.35 | Down $ -0.16 | $944.50 | $944.35 | 0 |
| 02:07 PM | $944.51 | Up $0.13 | $944.51 | $944.47 | 0 |
| 02:06 PM | $944.38 | Up $0.13 | $944.44 | $944.38 | 0 |
| 02:05 PM | $944.25 | Up $0.20 | $944.25 | $944.07 | 0 |
| 02:04 PM | $944.05 | Down $ -0.05 | $944.12 | $944.05 | 0 |
| 02:03 PM | $944.10 | Down $ -0.22 | $944.25 | $944.07 | 0 |
| 02:02 PM | $944.32 | Down $ -0.09 | $944.41 | $944.32 | 0 |
| 02:01 PM | $944.41 | Down $ -0.20 | $944.64 | $944.41 | 0 |
| 02:00 PM | $944.61 | Down $ -0.14 | $944.65 | $944.61 | 0 |
| 01:59 PM | $944.75 | Down $ -0.06 | $944.76 | $944.71 | 0 |
| 01:58 PM | $944.81 | Down $ -0.09 | $944.94 | $944.81 | 0 |
| 01:57 PM | $944.90 | Down $ -0.03 | $945.02 | $944.90 | 0 |
| 01:56 PM | $944.93 | Up $0.04 | $944.94 | $944.86 | 0 |
| 01:55 PM | $944.89 | Up $0.00 | $944.91 | $944.87 | 0 |
| 01:54 PM | $944.89 | Up $0.11 | $944.97 | $944.87 | 0 |
| 01:53 PM | $944.78 | Up $0.58 | $944.78 | $944.67 | 0 |
| 01:52 PM | $944.20 | Down $ -0.11 | $944.30 | $944.20 | 0 |
| 01:51 PM | $944.31 | Up $0.27 | $944.31 | $944.18 | 0 |
| 01:50 PM | $944.04 | Up $0.08 | $944.04 | $943.99 | 0 |
| 01:49 PM | $943.96 | Down $ -0.07 | $944.03 | $943.93 | 0 |
| 01:48 PM | $944.03 | Up $0.17 | $944.03 | $943.89 | 0 |
| 01:47 PM | $943.86 | Down $ -0.03 | $943.90 | $943.86 | 0 |
| 01:46 PM | $943.89 | Up $0.00 | $943.92 | $943.89 | 0 |
| 01:45 PM | $943.89 | Up $0.03 | $943.99 | $943.86 | 0 |
| 01:44 PM | $943.86 | Down $ -0.19 | $944.07 | $943.86 | 0 |
| 01:43 PM | $944.05 | Up $0.08 | $944.05 | $943.96 | 0 |
| 01:42 PM | $943.97 | Down $ -0.15 | $944.13 | $943.97 | 0 |
| 01:41 PM | $944.12 | Down $ -0.05 | $944.33 | $944.12 | 0 |
| 01:40 PM | $944.17 | Up $0.08 | $944.23 | $944.10 | 0 |
| 01:39 PM | $944.09 | Down $ -0.13 | $944.16 | $944.07 | 0 |
| 01:38 PM | $944.22 | Down $ -0.05 | $944.22 | $944.05 | 0 |
| 01:37 PM | $944.27 | Up $0.03 | $944.28 | $944.22 | 0 |
| 01:36 PM | $944.24 | Down $ -0.10 | $944.31 | $944.24 | 0 |
| 01:35 PM | $944.34 | Up $0.11 | $944.34 | $944.27 | 0 |
| 01:34 PM | $944.23 | Up $0.10 | $944.23 | $944.18 | 0 |
| 01:33 PM | $944.13 | Down $ -0.08 | $944.18 | $944.12 | 0 |
| 01:32 PM | $944.21 | Down $ -0.24 | $944.41 | $944.21 | 0 |
| 01:31 PM | $944.45 | Down $ -0.06 | $944.59 | $944.45 | 0 |
| 01:30 PM | $944.51 | Down $ -0.16 | $944.62 | $944.50 | 0 |
| 01:29 PM | $944.67 | Down $ -0.08 | $944.77 | $944.67 | 0 |
| 01:28 PM | $944.75 | Down $ -0.16 | $945.01 | $944.75 | 0 |
| 01:27 PM | $944.91 | Up $0.08 | $944.91 | $944.79 | 0 |
| 01:26 PM | $944.83 | Up $0.18 | $944.87 | $944.66 | 0 |
| 01:25 PM | $944.65 | Up $0.10 | $944.68 | $944.46 | 0 |
| 01:24 PM | $944.55 | Up $0.00 | $944.55 | $944.50 | 0 |
| 01:23 PM | $944.55 | Up $0.13 | $944.55 | $944.34 | 0 |
| 01:22 PM | $944.42 | Up $0.03 | $944.42 | $944.36 | 0 |
| 01:21 PM | $944.39 | Down $ -0.04 | $944.42 | $944.23 | 0 |
| 01:20 PM | $944.43 | Down $ -0.09 | $944.62 | $944.43 | 0 |
| 01:19 PM | $944.52 | Down $ -0.02 | $944.57 | $944.49 | 0 |
| 01:18 PM | $944.54 | Up $0.20 | $944.54 | $944.34 | 0 |
| 01:17 PM | $944.34 | Down $ -0.28 | $944.61 | $944.34 | 0 |
| 01:16 PM | $944.62 | Up $0.00 | $944.62 | $944.51 | 0 |
| 01:15 PM | $944.62 | Down $ -0.19 | $944.74 | $944.60 | 0 |
| 01:14 PM | $944.81 | Down $ -0.10 | $944.91 | $944.81 | 0 |
| 01:13 PM | $944.91 | Down $ -0.04 | $944.97 | $944.91 | 0 |
| 01:12 PM | $944.95 | Up $0.16 | $944.95 | $944.81 | 0 |
| 01:11 PM | $944.79 | Down $ -0.06 | $944.96 | $944.79 | 0 |
| 01:10 PM | $944.85 | Down $ -0.07 | $944.96 | $944.85 | 0 |
| 01:09 PM | $944.92 | Down $ -0.02 | $944.92 | $944.82 | 0 |
| 01:08 PM | $944.94 | Up $0.12 | $944.94 | $944.81 | 0 |
| 01:07 PM | $944.82 | Down $ -0.03 | $944.86 | $944.78 | 0 |
| 01:06 PM | $944.85 | Down $ -0.08 | $944.86 | $944.84 | 0 |
| 01:05 PM | $944.93 | Up $0.00 | $944.93 | $944.83 | 0 |
| 01:04 PM | $944.93 | Down $ -0.19 | $945.14 | $944.93 | 0 |
| 01:03 PM | $945.12 | Up $0.14 | $945.12 | $945.09 | 0 |
| 01:02 PM | $944.98 | Down $ -0.08 | $945.01 | $944.96 | 0 |
| 01:01 PM | $945.06 | Down $ -0.02 | $945.11 | $945.06 | 0 |
| 01:00 PM | $945.08 | Up $0.76 | $945.24 | $944.95 | 0 |
| 12:59 PM | $944.32 | Down $ -0.66 | $944.58 | $944.32 | 0 |
| 12:58 PM | $944.98 | Up $0.03 | $945.00 | $944.83 | 0 |
| 12:57 PM | $944.95 | Down $ -0.07 | $945.17 | $944.95 | 0 |
| 12:56 PM | $945.02 | Up $0.07 | $945.06 | $944.95 | 0 |
| 12:55 PM | $944.95 | Up $0.06 | $944.95 | $944.86 | 0 |
| 12:54 PM | $944.89 | Down $ -0.09 | $945.13 | $944.89 | 0 |
| 12:53 PM | $944.98 | Up $0.05 | $944.98 | $944.87 | 0 |
| 12:52 PM | $944.93 | Up $0.23 | $944.93 | $944.73 | 0 |
| 12:51 PM | $944.70 | Down $ -0.11 | $944.91 | $944.70 | 0 |
| 12:50 PM | $944.81 | Down $ -0.09 | $944.91 | $944.79 | 0 |
| 12:49 PM | $944.90 | Up $0.04 | $944.90 | $944.79 | 0 |
| 12:48 PM | $944.86 | Up $0.12 | $944.86 | $944.73 | 0 |
| 12:47 PM | $944.74 | Down $ -0.14 | $944.77 | $944.72 | 0 |
| 12:46 PM | $944.88 | Up $0.07 | $944.88 | $944.83 | 0 |
| 12:45 PM | $944.81 | Down $ -0.22 | $945.07 | $944.81 | 0 |
| 12:44 PM | $945.03 | Up $0.00 | $945.15 | $945.02 | 0 |
| 12:43 PM | $945.03 | Up $0.35 | $945.03 | $944.64 | 0 |
| 12:42 PM | $944.68 | Up $0.27 | $944.68 | $944.48 | 0 |
| 12:41 PM | $944.41 | Up $0.18 | $944.41 | $944.33 | 0 |
| 12:40 PM | $944.23 | Down $ -0.26 | $944.48 | $944.23 | 0 |
| 12:39 PM | $944.49 | Up $0.18 | $944.49 | $944.26 | 0 |
| 12:38 PM | $944.31 | Down $ -0.01 | $944.31 | $944.18 | 0 |
| 12:37 PM | $944.32 | Down $ -0.14 | $944.39 | $944.32 | 0 |
| 12:36 PM | $944.46 | Down $ -0.20 | $944.69 | $944.45 | 0 |
| 12:35 PM | $944.66 | Down $ -0.02 | $944.72 | $944.66 | 0 |
| 12:34 PM | $944.68 | Up $0.02 | $944.72 | $944.59 | 0 |
| 12:33 PM | $944.66 | Up $0.21 | $944.66 | $944.33 | 0 |
| 12:32 PM | $944.45 | Down $ -0.15 | $944.47 | $944.40 | 0 |
| 12:31 PM | $944.60 | Up $0.31 | $944.60 | $944.30 | 0 |
| 12:30 PM | $944.29 | Up $0.07 | $944.29 | $944.18 | 0 |
| 12:29 PM | $944.22 | Up $0.11 | $944.22 | $944.15 | 0 |
| 12:28 PM | $944.11 | Up $0.10 | $944.13 | $944.02 | 0 |
| 12:27 PM | $944.01 | Up $0.22 | $944.06 | $943.86 | 0 |
| 12:26 PM | $943.79 | Down $ -0.22 | $944.00 | $943.79 | 0 |
| 12:25 PM | $944.01 | Down $ -0.21 | $944.19 | $944.01 | 0 |
| 12:24 PM | $944.22 | Up $0.22 | $944.22 | $943.95 | 0 |
| 12:23 PM | $944.00 | Up $0.24 | $944.00 | $943.75 | 0 |
| 12:22 PM | $943.76 | Up $0.10 | $943.78 | $943.55 | 0 |
| 12:21 PM | $943.66 | Up $0.43 | $943.68 | $943.36 | 0 |
| 12:20 PM | $943.23 | Down $ -0.15 | $943.43 | $943.23 | 0 |
| 12:19 PM | $943.38 | Down $ -0.16 | $943.61 | $943.38 | 0 |
| 12:18 PM | $943.54 | Up $0.36 | $943.54 | $943.27 | 0 |
| 12:17 PM | $943.18 | Up $0.15 | $943.25 | $943.04 | 0 |
| 12:16 PM | $943.03 | Up $0.30 | $943.03 | $942.78 | 0 |
| 12:15 PM | $942.73 | Down $ -0.59 | $942.96 | $942.73 | 0 |
| 12:14 PM | $943.32 | Down $ -0.06 | $943.33 | $943.24 | 0 |
| 12:13 PM | $943.38 | Up $0.06 | $943.38 | $943.30 | 0 |
| 12:12 PM | $943.32 | Down $ -0.13 | $943.40 | $943.29 | 0 |
| 12:11 PM | $943.45 | Down $ -0.05 | $943.51 | $943.36 | 0 |
| 12:10 PM | $943.50 | Down $ -0.13 | $943.51 | $943.47 | 0 |
| 12:09 PM | $943.63 | Down $ -0.13 | $943.78 | $943.56 | 0 |
| 12:08 PM | $943.76 | Up $0.08 | $943.76 | $943.66 | 0 |
| 12:07 PM | $943.68 | Up $0.13 | $943.68 | $943.58 | 0 |
| 12:06 PM | $943.55 | Down $ -0.10 | $943.84 | $943.51 | 0 |
| 12:05 PM | $943.65 | Down $ -0.09 | $943.67 | $943.61 | 0 |
| 12:04 PM | $943.74 | Up $0.17 | $943.80 | $943.36 | 0 |
| 12:03 PM | $943.57 | Down $ -0.09 | $943.61 | $943.52 | 0 |
| 12:02 PM | $943.66 | Up $0.07 | $943.69 | $943.60 | 0 |
| 12:01 PM | $943.59 | Up $0.12 | $943.59 | $943.45 | 0 |
| 12:00 PM | $943.47 | Up $0.23 | $943.55 | $943.28 | 0 |
| 11:59 AM | $943.24 | Up $0.36 | $943.24 | $942.88 | 0 |
| 11:58 AM | $942.88 | Up $0.04 | $942.88 | $942.74 | 0 |
| 11:57 AM | $942.84 | Down $ -0.16 | $943.02 | $942.84 | 0 |
| 11:56 AM | $943.00 | Up $0.51 | $943.00 | $942.58 | 0 |
| 11:55 AM | $942.49 | Down $ -0.14 | $942.62 | $942.49 | 0 |
| 11:54 AM | $942.63 | Down $ -0.65 | $942.98 | $942.63 | 0 |
| 11:53 AM | $943.28 | Down $ -0.15 | $943.41 | $943.28 | 0 |
| 11:52 AM | $943.43 | Up $0.02 | $943.61 | $943.43 | 0 |
| 11:51 AM | $943.41 | Up $0.16 | $943.41 | $943.14 | 0 |
| 11:50 AM | $943.25 | Down $ -0.49 | $943.56 | $943.25 | 0 |
| 11:49 AM | $943.74 | Down $ -0.25 | $943.79 | $943.68 | 0 |
| 11:48 AM | $943.99 | Down $ -0.22 | $944.23 | $943.99 | 0 |
| 11:47 AM | $944.21 | Down $ -0.40 | $944.49 | $944.21 | 0 |
| 11:46 AM | $944.61 | Down $ -0.06 | $944.71 | $944.61 | 0 |
| 11:45 AM | $944.67 | Up $0.10 | $944.69 | $944.59 | 0 |
| 11:44 AM | $944.57 | Down $ -0.11 | $944.69 | $944.54 | 0 |
| 11:43 AM | $944.68 | Down $ -0.30 | $944.78 | $944.68 | 0 |
| 11:42 AM | $944.98 | Up $0.02 | $945.03 | $944.89 | 0 |
| 11:41 AM | $944.96 | Down $ -0.02 | $945.00 | $944.92 | 0 |
| 11:40 AM | $944.98 | Down $ -0.73 | $945.64 | $944.98 | 0 |
| 11:39 AM | $945.71 | Down $ -0.57 | $946.29 | $945.71 | 0 |
| 11:38 AM | $946.28 | Down $ -0.32 | $946.28 | $946.14 | 0 |
| 11:37 AM | $946.60 | Down $ -0.30 | $946.94 | $946.60 | 0 |
| 11:36 AM | $946.90 | Up $0.13 | $946.94 | $946.70 | 0 |
| 11:35 AM | $946.77 | Down $ -0.02 | $946.81 | $946.77 | 0 |
| 11:34 AM | $946.79 | Down $ -0.01 | $946.96 | $946.79 | 0 |
| 11:33 AM | $946.80 | Down $ -0.09 | $946.91 | $946.80 | 0 |
| 11:32 AM | $946.89 | Down $ -0.05 | $946.91 | $946.74 | 0 |
| 11:31 AM | $946.94 | Down $ -0.16 | $947.20 | $946.94 | 0 |
| 11:30 AM | $947.10 | Up $0.11 | $947.10 | $946.83 | 0 |
| 11:29 AM | $946.99 | Down $ -0.22 | $947.20 | $946.98 | 0 |
| 11:28 AM | $947.21 | Down $ -0.34 | $947.53 | $947.21 | 0 |
| 11:27 AM | $947.55 | Up $0.00 | $947.55 | $947.43 | 0 |
| 11:26 AM | $947.55 | Down $ -0.03 | $947.55 | $947.37 | 0 |
| 11:25 AM | $947.58 | Down $ -0.11 | $947.64 | $947.33 | 0 |
| 11:24 AM | $947.69 | Down $ -0.25 | $947.90 | $947.67 | 0 |
| 11:23 AM | $947.94 | Down $ -0.09 | $948.10 | $947.83 | 0 |
| 11:22 AM | $948.03 | Down $ -0.35 | $948.50 | $948.03 | 0 |
| 11:21 AM | $948.38 | Down $ -0.05 | $948.46 | $948.33 | 0 |
| 11:20 AM | $948.43 | Down $ -0.29 | $948.73 | $948.43 | 0 |
| 11:19 AM | $948.72 | Down $ -0.05 | $948.84 | $948.69 | 0 |
| 11:18 AM | $948.77 | Down $ -0.08 | $948.77 | $948.66 | 0 |
| 11:17 AM | $948.85 | Down $ -0.42 | $949.28 | $948.85 | 0 |
| 11:16 AM | $949.27 | Down $ -0.08 | $949.50 | $949.27 | 0 |
| 11:15 AM | $949.35 | Down $ -0.64 | $949.80 | $949.35 | 0 |
| 11:14 AM | $949.99 | Down $ -0.24 | $950.23 | $949.99 | 0 |
| 11:13 AM | $950.23 | Down $ -0.17 | $950.41 | $950.23 | 0 |
| 11:12 AM | $950.40 | Down $ -0.04 | $950.48 | $950.38 | 0 |
| 11:11 AM | $950.44 | Up $0.04 | $950.44 | $950.26 | 0 |
| 11:10 AM | $950.40 | Down $ -0.40 | $950.61 | $950.40 | 0 |
| 11:09 AM | $950.80 | Down $ -0.07 | $950.94 | $950.80 | 0 |
| 11:08 AM | $950.87 | Down $ -0.38 | $951.09 | $950.87 | 0 |
| 11:07 AM | $951.25 | Up $0.12 | $951.25 | $951.14 | 0 |
| 11:06 AM | $951.13 | Down $ -0.40 | $951.42 | $951.12 | 0 |
| 11:05 AM | $951.53 | Down $ -0.01 | $951.53 | $951.48 | 0 |
| 11:04 AM | $951.54 | Up $0.21 | $951.56 | $951.27 | 0 |
| 11:03 AM | $951.33 | Up $0.17 | $951.37 | $951.21 | 0 |
| 11:02 AM | $951.16 | Down $ -0.05 | $951.16 | $951.01 | 0 |
| 11:01 AM | $951.21 | Up $0.50 | $951.21 | $950.83 | 0 |
| 11:00 AM | $950.71 | Up $0.13 | $950.73 | $950.64 | 0 |
| 10:59 AM | $950.58 | Down $ -0.14 | $950.72 | $950.58 | 0 |
| 10:58 AM | $950.72 | Down $ -0.51 | $951.19 | $950.72 | 0 |
| 10:57 AM | $951.23 | Up $0.10 | $951.23 | $951.18 | 0 |
| 10:56 AM | $951.13 | Up $0.21 | $951.23 | $950.92 | 0 |
| 10:55 AM | $950.92 | Up $0.00 | $950.97 | $950.92 | 0 |
| 10:54 AM | $950.92 | Down $ -0.11 | $951.02 | $950.92 | 0 |
| 10:53 AM | $951.03 | Down $ -0.11 | $951.17 | $950.97 | 0 |
| 10:52 AM | $951.14 | Down $ -0.23 | $951.41 | $951.14 | 0 |
| 10:51 AM | $951.37 | Up $0.18 | $951.42 | $951.31 | 0 |
| 10:50 AM | $951.19 | Down $ -0.23 | $951.38 | $951.09 | 0 |
| 10:49 AM | $951.42 | Down $ -0.19 | $951.66 | $951.42 | 0 |
| 10:48 AM | $951.61 | Up $0.11 | $951.66 | $951.56 | 0 |
| 10:47 AM | $951.50 | Up $0.17 | $951.50 | $951.40 | 0 |
| 10:46 AM | $951.33 | Up $0.29 | $951.33 | $951.05 | 0 |
| 10:45 AM | $951.04 | Up $0.01 | $951.16 | $950.93 | 0 |
| 10:44 AM | $951.03 | Up $0.12 | $951.03 | $950.89 | 0 |
| 10:43 AM | $950.91 | Down $ -0.24 | $951.14 | $950.91 | 0 |
| 10:42 AM | $951.15 | Down $ -0.33 | $951.51 | $951.15 | 0 |
| 10:41 AM | $951.48 | Up $0.12 | $951.48 | $951.18 | 0 |
| 10:40 AM | $951.36 | Up $0.01 | $951.52 | $951.36 | 0 |
| 10:39 AM | $951.35 | Up $0.54 | $951.38 | $951.00 | 0 |
| 10:38 AM | $950.81 | Down $ -0.01 | $950.81 | $950.59 | 0 |
| 10:37 AM | $950.82 | Down $ -0.09 | $950.91 | $950.82 | 0 |
| 10:36 AM | $950.91 | Down $ -0.12 | $950.97 | $950.87 | 0 |
| 10:35 AM | $951.03 | Down $ -0.11 | $951.12 | $950.88 | 0 |
| 10:34 AM | $951.14 | Down $ -0.12 | $951.14 | $951.05 | 0 |
| 10:33 AM | $951.26 | Up $0.03 | $951.33 | $951.16 | 0 |
| 10:32 AM | $951.23 | Down $ -0.15 | $951.25 | $951.17 | 0 |
| 10:31 AM | $951.38 | Down $ -0.22 | $951.61 | $951.38 | 0 |
| 10:30 AM | $951.60 | Up $0.09 | $951.60 | $951.46 | 0 |
| 10:29 AM | $951.51 | Up $0.44 | $951.53 | $951.18 | 0 |
| 10:28 AM | $951.07 | Up $0.18 | $951.07 | $950.87 | 0 |
| 10:27 AM | $950.89 | Down $ -0.16 | $951.14 | $950.84 | 0 |
| 10:26 AM | $951.05 | Up $0.21 | $951.12 | $950.87 | 0 |
| 10:25 AM | $950.84 | Up $0.15 | $950.94 | $950.77 | 0 |
| 10:24 AM | $950.69 | Down $ -0.09 | $950.83 | $950.67 | 0 |
| 10:23 AM | $950.78 | Up $0.13 | $950.78 | $950.58 | 0 |
| 10:22 AM | $950.65 | Up $0.33 | $950.66 | $950.48 | 0 |
| 10:21 AM | $950.32 | Up $0.24 | $950.32 | $950.03 | 0 |
| 10:20 AM | $950.08 | Up $0.10 | $950.08 | $949.93 | 0 |
| 10:19 AM | $949.98 | Up $0.09 | $950.04 | $949.98 | 0 |
| 10:18 AM | $949.89 | Down $ -0.21 | $950.05 | $949.72 | 0 |
| 10:17 AM | $950.10 | Up $0.04 | $950.10 | $949.77 | 0 |
| 10:16 AM | $950.06 | Up $0.03 | $950.43 | $950.06 | 0 |
| 10:15 AM | $950.03 | Up $0.22 | $950.03 | $949.84 | 0 |
| 10:14 AM | $949.81 | Up $0.42 | $949.81 | $949.40 | 0 |
| 10:13 AM | $949.39 | Down $ -0.27 | $949.43 | $949.29 | 0 |
| 10:12 AM | $949.66 | Up $0.30 | $949.66 | $949.39 | 0 |
| 10:11 AM | $949.36 | Down $ -0.16 | $949.59 | $949.36 | 0 |
| 10:10 AM | $949.52 | Up $0.14 | $949.70 | $949.52 | 0 |
| 10:09 AM | $949.38 | Up $0.25 | $949.47 | $949.17 | 0 |
| 10:08 AM | $949.13 | Down $ -0.32 | $949.40 | $949.13 | 0 |
| 10:07 AM | $949.45 | Down $ -0.47 | $949.60 | $949.31 | 0 |
| 10:06 AM | $949.92 | Up $0.34 | $949.92 | $949.59 | 0 |
| 10:05 AM | $949.58 | Up $0.00 | $949.84 | $949.58 | 0 |
| 10:04 AM | $949.58 | Up $0.23 | $949.62 | $949.42 | 0 |
| 10:03 AM | $949.35 | Down $ -0.32 | $949.54 | $949.23 | 0 |
| 10:02 AM | $949.67 | Down $ -0.35 | $949.92 | $949.56 | 0 |
| 10:01 AM | $950.02 | Up $0.12 | $950.02 | $949.94 | 0 |
| 10:00 AM | $949.90 | Down $ -0.35 | $950.08 | $949.70 | 0 |
| 09:59 AM | $950.25 | Up $0.04 | $950.48 | $950.24 | 0 |
| 09:58 AM | $950.21 | Up $0.44 | $950.22 | $949.89 | 0 |
| 09:57 AM | $949.77 | Down $ -0.32 | $949.96 | $949.77 | 0 |
| 09:56 AM | $950.09 | Down $ -0.07 | $950.23 | $950.09 | 0 |
| 09:55 AM | $950.16 | Down $ -0.19 | $950.32 | $950.12 | 0 |
| 09:54 AM | $950.35 | Down $ -0.03 | $950.42 | $950.26 | 0 |
| 09:53 AM | $950.38 | Up $0.80 | $950.38 | $950.15 | 0 |
| 09:52 AM | $949.58 | Down $ -0.12 | $949.65 | $949.49 | 0 |
| 09:51 AM | $949.70 | Down $ -0.11 | $949.70 | $949.35 | 0 |
| 09:50 AM | $949.81 | Up $0.00 | $950.06 | $949.81 | 0 |
| 09:49 AM | $949.81 | Down $ -0.02 | $949.94 | $949.58 | 0 |
| 09:48 AM | $949.83 | Down $ -0.23 | $949.88 | $949.53 | 0 |
| 09:47 AM | $950.06 | Down $ -0.64 | $950.43 | $949.92 | 0 |
| 09:46 AM | $950.70 | Up $0.03 | $950.79 | $950.68 | 0 |
| 09:45 AM | $950.67 | Up $0.23 | $950.67 | $950.45 | 0 |
| 09:44 AM | $950.44 | Up $0.30 | $950.63 | $950.17 | 0 |
| 09:43 AM | $950.14 | Down $ -1.04 | $950.36 | $950.14 | 0 |
| 09:42 AM | $951.18 | Up $0.45 | $951.18 | $950.56 | 0 |
| 09:41 AM | $950.73 | Down $ -0.11 | $950.79 | $950.67 | 0 |
| 09:40 AM | $950.84 | Down $ -0.66 | $951.23 | $950.76 | 0 |
| 09:39 AM | $951.50 | Down $ -0.12 | $951.84 | $951.50 | 0 |
| 09:38 AM | $951.62 | Up $0.58 | $951.62 | $951.18 | 0 |
| 09:37 AM | $951.04 | Up $0.67 | $951.04 | $950.60 | 0 |
| 09:36 AM | $950.37 | Up $0.36 | $950.37 | $950.05 | 0 |
| 09:35 AM | $950.01 | Up $1.33 | $950.18 | $948.76 | 0 |
| 09:34 AM | $948.68 | Down $ -0.20 | $949.10 | $948.68 | 0 |
| 09:33 AM | $948.88 | Up $0.55 | $948.88 | $948.63 | 0 |
| 09:32 AM | $948.33 | Up $0.01 | $948.33 | $947.88 | 0 |
| 09:31 AM | $948.32 | Down $ -1.46 | $949.16 | $948.32 | 0 |
| 09:30 AM | $949.78 | Up $4.39 | $949.83 | $949.66 | 0 |
| Previous close | $945.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2021 | $948.84 | $943.28 | $948.86 | $942.73 | 0 |
| 21-10-2021 | $945.39 | $941.82 | $945.70 | $941.82 | 0 |
| 20-10-2021 | $952.87 | $951.89 | $953.74 | $949.34 | 0 |
| 19-10-2021 | $950.38 | $946.05 | $950.38 | $944.56 | 0 |
| 18-10-2021 | $937.81 | $939.65 | $941.95 | $936.72 | 0 |
| 15-10-2021 | $937.67 | $931.97 | $937.67 | $931.78 | 0 |
| 14-10-2021 | $925.43 | $924.67 | $925.43 | $922.40 | 0 |
| 13-10-2021 | $918.59 | $911.90 | $918.63 | $911.22 | 0 |
| 12-10-2021 | $896.79 | $892.29 | $896.79 | $890.94 | 0 |
| 08-10-2021 | $877.48 | $876.87 | $878.05 | $875.65 | 0 |
| 07-10-2021 | $874.50 | $871.89 | $874.83 | $871.66 | 0 |
| 06-10-2021 | $862.72 | $861.72 | $863.21 | $858.74 | 0 |
| 05-10-2021 | $867.28 | $862.60 | $867.28 | $860.99 | 0 |
| 04-10-2021 | $860.16 | $858.97 | $860.79 | $858.12 | 0 |
| 01-10-2021 | $865.88 | $860.56 | $865.88 | $859.83 | 0 |
| 30-09-2021 | $858.87 | $858.46 | $860.09 | $857.55 | 0 |
| 29-09-2021 | $856.27 | $864.01 | $864.45 | $853.40 | 0 |
| 28-09-2021 | $867.59 | $862.78 | $867.87 | $861.70 | 0 |
| 27-09-2021 | $880.41 | $880.30 | $880.44 | $877.00 | 0 |
| 24-09-2021 | $876.13 | $877.78 | $878.88 | $875.97 | 0 |
| 23-09-2021 | $881.98 | $880.12 | $882.72 | $879.08 | 0 |
| 22-09-2021 | $874.26 | $876.41 | $878.55 | $873.84 | 0 |
| 21-09-2021 | $868.61 | $866.93 | $869.30 | $866.93 | 0 |
| 20-09-2021 | $853.89 | $857.99 | $858.18 | $847.92 | 0 |
| 17-09-2021 | $886.83 | $885.62 | $887.70 | $884.10 | 0 |
| 16-09-2021 | $895.90 | $893.42 | $896.91 | $892.90 | 0 |
| 15-09-2021 | $904.70 | $903.42 | $904.70 | $902.36 | 0 |
| 14-09-2021 | $897.40 | $903.29 | $903.32 | $896.52 | 0 |
| 13-09-2021 | $902.47 | $903.16 | $904.43 | $901.73 | 0 |
| 10-09-2021 | $903.35 | $906.39 | $908.50 | $902.61 | 0 |
Graphs are not available, please refer to the detailed table