Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

789.51 7.44 Up (0.94 %)

Delayed : 2017/10/20 17:03:26

Volume 65,894,791
Previous close $782.07
Opening $784.51
Price Ask $800.67
Bid $774.80
Size Bid 0
Ask 0
Today High $789.56
Low $784.51
52 Weeks High $849.23
Low $710.92

Intraday history

Hour Last Change High Low Volume
04:00 PM $789.51 $ -0.02 $789.51 $789.51 0
03:59 PM $789.53 $0.08 $789.56 $789.33 0
03:58 PM $789.45 $0.09 $789.45 $789.25 0
03:57 PM $789.36 $0.65 $789.36 $788.91 0
03:56 PM $788.71 $ -0.05 $788.89 $788.70 0
03:55 PM $788.76 $0.01 $788.77 $788.72 0
03:54 PM $788.75 $0.07 $788.81 $788.70 0
03:53 PM $788.68 $0.31 $788.68 $788.45 0
03:52 PM $788.37 $0.12 $788.37 $788.19 0
03:51 PM $788.25 $ -0.02 $788.31 $788.24 0
03:50 PM $788.27 $0.19 $788.31 $788.08 0
03:49 PM $788.08 $0.01 $788.14 $788.07 0
03:48 PM $788.07 $0.06 $788.07 $788.06 0
03:47 PM $788.01 $ -0.10 $788.15 $787.98 0
03:46 PM $788.11 $0.00 $788.15 $788.11 0
03:45 PM $788.11 $0.27 $788.11 $787.94 0
03:44 PM $787.84 $0.42 $787.84 $787.55 0
03:43 PM $787.42 $ -0.13 $787.55 $787.42 0
03:42 PM $787.55 $0.03 $787.56 $787.52 0
03:41 PM $787.52 $ -0.09 $787.64 $787.51 0
03:40 PM $787.61 $0.16 $787.61 $787.47 0
03:39 PM $787.45 $0.00 $787.46 $787.42 0
03:38 PM $787.45 $0.21 $787.45 $787.29 0
03:37 PM $787.24 $0.08 $787.26 $787.19 0
03:36 PM $787.16 $ -0.12 $787.28 $787.16 0
03:35 PM $787.28 $0.15 $787.29 $787.21 0
03:34 PM $787.13 $ -0.11 $787.26 $787.13 0
03:33 PM $787.24 $ -0.02 $787.24 $787.21 0
03:32 PM $787.26 $0.01 $787.27 $787.19 0
03:31 PM $787.25 $0.11 $787.25 $787.13 0
03:30 PM $787.14 $0.02 $787.14 $787.10 0
03:29 PM $787.12 $ -0.08 $787.24 $787.12 0
03:28 PM $787.20 $ -0.04 $787.24 $787.20 0
03:27 PM $787.24 $ -0.04 $787.28 $787.19 0
03:26 PM $787.28 $ -0.06 $787.31 $787.28 0
03:25 PM $787.34 $ -0.14 $787.41 $787.34 0
03:24 PM $787.48 $0.03 $787.51 $787.46 0
03:23 PM $787.45 $0.08 $787.45 $787.40 0
03:22 PM $787.37 $0.05 $787.37 $787.26 0
03:21 PM $787.32 $0.15 $787.32 $787.22 0
03:20 PM $787.17 $0.09 $787.17 $787.12 0
03:19 PM $787.08 $0.00 $787.08 $786.99 0
03:18 PM $787.08 $ -0.14 $787.19 $787.08 0
03:17 PM $787.22 $0.13 $787.22 $787.12 0
03:16 PM $787.09 $ -0.05 $787.09 $787.08 0
03:15 PM $787.14 $0.11 $787.20 $787.14 0
03:14 PM $787.03 $ -0.03 $787.09 $787.03 0
03:13 PM $787.06 $ -0.05 $787.15 $787.06 0
03:12 PM $787.11 $0.06 $787.11 $787.05 0
03:11 PM $787.05 $0.02 $787.12 $787.05 0
03:10 PM $787.03 $0.01 $787.03 $786.92 0
03:09 PM $787.02 $0.41 $787.04 $787.01 0
03:08 PM $786.61 $0.06 $786.61 $786.57 0
03:07 PM $786.55 $ -0.09 $786.55 $786.46 0
03:06 PM $786.64 $ -0.09 $786.69 $786.64 0
03:05 PM $786.73 $ -0.35 $787.11 $786.73 0
03:04 PM $787.08 $ -0.05 $787.14 $787.08 0
03:03 PM $787.13 $0.02 $787.13 $787.10 0
03:02 PM $787.11 $0.00 $787.12 $787.09 0
03:01 PM $787.11 $ -0.07 $787.17 $787.11 0
03:00 PM $787.18 $0.00 $787.18 $787.15 0
02:59 PM $787.18 $ -0.05 $787.28 $787.01 0
02:58 PM $787.23 $ -0.08 $787.27 $787.23 0
02:57 PM $787.31 $ -0.10 $787.41 $787.28 0
02:56 PM $787.41 $0.16 $787.42 $787.26 0
02:55 PM $787.25 $0.07 $787.30 $787.23 0
02:54 PM $787.18 $ -0.08 $787.23 $787.11 0
02:53 PM $787.26 $0.11 $787.29 $787.26 0
02:52 PM $787.15 $ -0.07 $787.22 $787.15 0
02:51 PM $787.22 $0.11 $787.22 $787.14 0
02:50 PM $787.11 $0.04 $787.15 $787.11 0
02:49 PM $787.07 $ -0.19 $787.22 $787.07 0
02:48 PM $787.26 $ -0.02 $787.28 $787.23 0
02:47 PM $787.28 $0.09 $787.29 $787.24 0
02:46 PM $787.19 $ -0.04 $787.20 $787.19 0
02:45 PM $787.23 $ -0.07 $787.32 $787.23 0
02:44 PM $787.30 $0.28 $787.30 $787.07 0
02:43 PM $787.02 $ -0.16 $787.18 $787.02 0
02:42 PM $787.18 $ -0.05 $787.18 $787.10 0
02:41 PM $787.23 $ -0.18 $787.33 $787.23 0
02:40 PM $787.41 $ -0.12 $787.49 $787.41 0
02:39 PM $787.53 $0.11 $787.55 $787.49 0
02:38 PM $787.42 $0.03 $787.44 $787.31 0
02:37 PM $787.39 $ -0.12 $787.45 $787.33 0
02:36 PM $787.51 $0.02 $787.55 $787.48 0
02:35 PM $787.49 $0.16 $787.49 $787.40 0
02:34 PM $787.33 $0.16 $787.33 $787.17 0
02:33 PM $787.17 $ -0.03 $787.20 $787.15 0
02:32 PM $787.20 $ -0.03 $787.23 $787.20 0
02:31 PM $787.23 $ -0.06 $787.28 $787.23 0
02:30 PM $787.29 $0.14 $787.29 $787.09 0
02:29 PM $787.15 $0.01 $787.17 $787.15 0
02:28 PM $787.14 $0.04 $787.16 $787.10 0
02:27 PM $787.10 $0.05 $787.10 $786.96 0
02:26 PM $787.05 $ -0.06 $787.11 $787.05 0
02:25 PM $787.11 $0.03 $787.11 $787.08 0
02:24 PM $787.08 $0.14 $787.08 $786.94 0
02:23 PM $786.94 $0.04 $786.94 $786.88 0
02:22 PM $786.90 $0.27 $786.90 $786.63 0
02:21 PM $786.63 $0.03 $786.68 $786.61 0
02:20 PM $786.60 $ -0.08 $786.68 $786.60 0
02:19 PM $786.68 $0.25 $786.73 $786.68 0
02:18 PM $786.43 $ -0.11 $786.54 $786.43 0
02:17 PM $786.54 $0.22 $786.54 $786.35 0
02:16 PM $786.32 $ -0.15 $786.40 $786.31 0
02:15 PM $786.47 $0.09 $786.47 $786.38 0
02:14 PM $786.38 $ -0.03 $786.41 $786.38 0
02:13 PM $786.41 $0.19 $786.48 $786.30 0
02:12 PM $786.22 $ -0.10 $786.35 $786.22 0
02:11 PM $786.32 $0.02 $786.32 $786.30 0
02:10 PM $786.30 $ -0.02 $786.35 $786.30 0
02:09 PM $786.32 $0.05 $786.32 $786.24 0
02:08 PM $786.27 $ -0.04 $786.27 $786.23 0
02:07 PM $786.31 $ -0.15 $786.46 $786.30 0
02:06 PM $786.46 $ -0.05 $786.51 $786.46 0
02:05 PM $786.51 $ -0.09 $786.68 $786.50 0
02:04 PM $786.60 $ -0.07 $786.65 $786.60 0
02:03 PM $786.67 $0.03 $786.69 $786.65 0
02:02 PM $786.64 $ -0.03 $786.65 $786.62 0
02:01 PM $786.67 $ -0.38 $787.01 $786.67 0
02:00 PM $787.05 $0.00 $787.07 $787.01 0
01:59 PM $787.05 $ -0.04 $787.09 $787.04 0
01:58 PM $787.09 $ -0.07 $787.15 $787.09 0
01:57 PM $787.16 $ -0.17 $787.33 $787.16 0
01:56 PM $787.33 $0.29 $787.33 $787.16 0
01:55 PM $787.04 $ -0.06 $787.10 $787.04 0
01:54 PM $787.10 $0.04 $787.10 $787.01 0
01:53 PM $787.06 $0.00 $787.06 $786.97 0
01:52 PM $787.06 $0.12 $787.06 $786.92 0
01:51 PM $786.94 $ -0.07 $786.95 $786.92 0
01:50 PM $787.01 $ -0.02 $787.07 $787.01 0
01:49 PM $787.03 $0.03 $787.03 $786.97 0
01:48 PM $787.00 $0.13 $787.00 $786.90 0
01:47 PM $786.87 $0.02 $786.87 $786.83 0
01:46 PM $786.85 $ -0.04 $786.85 $786.83 0
01:45 PM $786.89 $0.01 $786.89 $786.86 0
01:44 PM $786.88 $0.23 $786.92 $786.82 0
01:43 PM $786.65 $0.12 $786.71 $786.52 0
01:42 PM $786.53 $0.03 $786.53 $786.49 0
01:41 PM $786.50 $0.09 $786.50 $786.44 0
01:40 PM $786.41 $0.01 $786.41 $786.41 0
01:39 PM $786.40 $ -0.01 $786.41 $786.40 0
01:38 PM $786.41 $0.11 $786.41 $786.39 0
01:37 PM $786.30 $0.01 $786.54 $786.28 0
01:36 PM $786.29 $0.08 $786.29 $786.24 0
01:35 PM $786.21 $ -0.11 $786.33 $786.21 0
01:34 PM $786.32 $ -0.04 $786.36 $786.32 0
01:33 PM $786.36 $0.02 $786.36 $786.27 0
01:32 PM $786.34 $ -0.01 $786.35 $786.30 0
01:31 PM $786.35 $0.04 $786.35 $786.21 0
01:30 PM $786.31 $0.01 $786.34 $786.24 0
01:29 PM $786.30 $0.10 $786.30 $786.18 0
01:28 PM $786.20 $ -0.15 $786.33 $786.20 0
01:27 PM $786.35 $0.01 $786.46 $786.35 0
01:26 PM $786.34 $0.06 $786.34 $786.28 0
01:25 PM $786.28 $ -0.14 $786.32 $786.23 0
01:24 PM $786.42 $ -0.10 $786.52 $786.42 0
01:23 PM $786.52 $ -0.03 $786.60 $786.52 0
01:22 PM $786.55 $ -0.17 $786.74 $786.55 0
01:21 PM $786.72 $0.08 $786.75 $786.55 0
01:20 PM $786.64 $0.09 $786.64 $786.52 0
01:19 PM $786.55 $0.06 $786.55 $786.40 0
01:18 PM $786.49 $0.04 $786.49 $786.43 0
01:17 PM $786.45 $0.05 $786.53 $786.44 0
01:16 PM $786.40 $0.05 $786.40 $786.35 0
01:15 PM $786.35 $0.02 $786.40 $786.31 0
01:14 PM $786.33 $0.03 $786.37 $786.33 0
01:13 PM $786.30 $ -0.08 $786.40 $786.30 0
01:12 PM $786.38 $0.01 $786.38 $786.37 0
01:11 PM $786.37 $ -0.03 $786.37 $786.30 0
01:10 PM $786.40 $0.25 $786.44 $786.40 0
01:09 PM $786.15 $ -0.23 $786.47 $786.12 0
01:08 PM $786.38 $ -0.03 $786.41 $786.38 0
01:07 PM $786.41 $ -0.10 $786.54 $786.41 0
01:06 PM $786.51 $ -0.12 $786.64 $786.51 0
01:05 PM $786.63 $ -0.02 $786.65 $786.63 0
01:04 PM $786.65 $ -0.01 $786.65 $786.63 0
01:03 PM $786.66 $0.00 $786.66 $786.66 0
01:02 PM $786.66 $ -0.12 $786.78 $786.66 0
01:01 PM $786.78 $0.06 $786.86 $786.75 0
01:00 PM $786.72 $0.00 $786.81 $786.72 0
12:59 PM $786.72 $ -0.23 $786.92 $786.70 0
12:58 PM $786.95 $ -0.07 $787.08 $786.95 0
12:57 PM $787.02 $0.05 $787.02 $786.98 0
12:56 PM $786.97 $0.11 $786.97 $786.90 0
12:55 PM $786.86 $ -0.12 $787.05 $786.86 0
12:54 PM $786.98 $0.14 $786.98 $786.91 0
12:53 PM $786.84 $ -0.04 $786.90 $786.84 0
12:52 PM $786.88 $0.16 $786.88 $786.78 0
12:51 PM $786.72 $ -0.04 $786.80 $786.72 0
12:50 PM $786.76 $ -0.03 $786.82 $786.76 0
12:49 PM $786.79 $0.26 $786.79 $786.60 0
12:48 PM $786.53 $0.02 $786.53 $786.51 0
12:47 PM $786.51 $0.00 $786.58 $786.48 0
12:46 PM $786.51 $ -0.01 $786.60 $786.51 0
12:45 PM $786.52 $ -0.02 $786.52 $786.36 0
12:44 PM $786.54 $0.28 $786.64 $786.41 0
12:43 PM $786.26 $ -0.02 $786.34 $786.26 0
12:42 PM $786.28 $ -0.10 $786.35 $786.26 0
12:41 PM $786.38 $0.05 $786.42 $786.36 0
12:40 PM $786.33 $ -0.05 $786.38 $786.33 0
12:39 PM $786.38 $0.11 $786.38 $786.33 0
12:38 PM $786.27 $0.06 $786.27 $786.21 0
12:37 PM $786.21 $0.06 $786.23 $786.13 0
12:36 PM $786.15 $0.25 $786.19 $785.90 0
12:35 PM $785.90 $0.02 $785.90 $785.75 0
12:34 PM $785.88 $ -0.05 $785.93 $785.85 0
12:33 PM $785.93 $0.00 $786.01 $785.91 0
12:32 PM $785.93 $0.00 $785.93 $785.90 0
12:31 PM $785.93 $0.12 $785.93 $785.75 0
12:30 PM $785.81 $ -0.10 $785.91 $785.81 0
12:29 PM $785.91 $0.00 $785.93 $785.91 0
12:28 PM $785.91 $ -0.13 $785.95 $785.91 0
12:27 PM $786.04 $0.01 $786.04 $785.98 0
12:26 PM $786.03 $ -0.14 $786.07 $786.03 0
12:25 PM $786.17 $ -0.03 $786.23 $786.14 0
12:24 PM $786.20 $ -0.13 $786.39 $786.20 0
12:23 PM $786.33 $ -0.14 $786.36 $786.33 0
12:22 PM $786.47 $0.36 $786.47 $786.11 0
12:21 PM $786.11 $0.00 $786.12 $786.02 0
12:20 PM $786.11 $0.06 $786.11 $786.05 0
12:19 PM $786.05 $ -0.12 $786.13 $786.05 0
12:18 PM $786.17 $0.17 $786.17 $786.11 0
12:17 PM $786.00 $ -0.05 $786.09 $786.00 0
12:16 PM $786.05 $0.03 $786.05 $786.02 0
12:15 PM $786.02 $0.11 $786.02 $785.90 0
12:14 PM $785.91 $ -0.05 $785.98 $785.91 0
12:13 PM $785.96 $ -0.08 $786.04 $785.93 0
12:12 PM $786.04 $ -0.01 $786.04 $786.02 0
12:11 PM $786.05 $ -0.11 $786.14 $786.04 0
12:10 PM $786.16 $0.00 $786.16 $786.14 0
12:09 PM $786.16 $0.19 $786.16 $785.97 0
12:08 PM $785.97 $ -0.03 $786.05 $785.97 0
12:07 PM $786.00 $ -0.13 $786.16 $786.00 0
12:06 PM $786.13 $0.02 $786.13 $786.07 0
12:05 PM $786.11 $ -0.02 $786.11 $786.06 0
12:04 PM $786.13 $ -0.22 $786.27 $786.13 0
12:03 PM $786.35 $0.03 $786.35 $786.26 0
12:02 PM $786.32 $ -0.18 $786.50 $786.32 0
12:01 PM $786.50 $ -0.09 $786.53 $786.45 0
12:00 PM $786.59 $0.00 $786.59 $786.57 0
11:59 AM $786.59 $0.05 $786.59 $786.45 0
11:58 AM $786.54 $0.07 $786.54 $786.48 0
11:57 AM $786.47 $ -0.23 $786.76 $786.46 0
11:56 AM $786.70 $0.02 $786.74 $786.70 0
11:55 AM $786.68 $ -0.17 $786.83 $786.68 0
11:54 AM $786.85 $ -0.03 $786.97 $786.85 0
11:53 AM $786.88 $0.08 $786.88 $786.83 0
11:52 AM $786.80 $0.14 $786.80 $786.79 0
11:51 AM $786.66 $ -0.16 $786.74 $786.66 0
11:50 AM $786.82 $ -0.14 $786.98 $786.82 0
11:49 AM $786.96 $0.10 $786.98 $786.87 0
11:48 AM $786.86 $ -0.08 $786.92 $786.86 0
11:47 AM $786.94 $0.01 $786.94 $786.88 0
11:46 AM $786.93 $ -0.04 $787.09 $786.93 0
11:45 AM $786.97 $0.19 $786.97 $786.78 0
11:44 AM $786.78 $0.07 $786.78 $786.74 0
11:43 AM $786.71 $0.06 $786.71 $786.64 0
11:42 AM $786.65 $ -0.07 $786.78 $786.65 0
11:41 AM $786.72 $0.03 $786.77 $786.68 0
11:40 AM $786.69 $0.03 $786.69 $786.60 0
11:39 AM $786.66 $ -0.11 $786.83 $786.66 0
11:38 AM $786.77 $0.03 $786.82 $786.74 0
11:37 AM $786.74 $ -0.07 $786.78 $786.69 0
11:36 AM $786.81 $ -0.08 $786.89 $786.81 0
11:35 AM $786.89 $ -0.12 $787.01 $786.89 0
11:34 AM $787.01 $ -0.06 $787.07 $786.95 0
11:33 AM $787.07 $0.05 $787.07 $787.02 0
11:32 AM $787.02 $0.22 $787.02 $786.84 0
11:31 AM $786.80 $0.06 $786.80 $786.69 0
11:30 AM $786.74 $ -0.10 $786.88 $786.74 0
11:29 AM $786.84 $0.01 $786.84 $786.78 0
11:28 AM $786.83 $ -0.13 $786.94 $786.83 0
11:27 AM $786.96 $ -0.03 $786.99 $786.95 0
11:26 AM $786.99 $0.21 $786.99 $786.75 0
11:25 AM $786.78 $ -0.12 $786.86 $786.78 0
11:24 AM $786.90 $ -0.09 $787.09 $786.90 0
11:23 AM $786.99 $ -0.12 $787.03 $786.97 0
11:22 AM $787.11 $ -0.03 $787.11 $787.03 0
11:21 AM $787.14 $0.03 $787.15 $787.07 0
11:20 AM $787.11 $0.06 $787.11 $787.02 0
11:19 AM $787.05 $0.11 $787.07 $786.94 0
11:18 AM $786.94 $ -0.02 $786.98 $786.94 0
11:17 AM $786.96 $0.18 $786.96 $786.76 0
11:16 AM $786.78 $ -0.02 $786.80 $786.74 0
11:15 AM $786.80 $ -0.08 $786.86 $786.73 0
11:14 AM $786.88 $0.00 $786.88 $786.79 0
11:13 AM $786.88 $ -0.33 $787.21 $786.88 0
11:12 AM $787.21 $0.10 $787.21 $787.11 0
11:11 AM $787.11 $ -0.14 $787.28 $787.11 0
11:10 AM $787.25 $ -0.13 $787.34 $787.25 0
11:09 AM $787.38 $0.13 $787.38 $787.33 0
11:08 AM $787.25 $ -0.12 $787.33 $787.25 0
11:07 AM $787.37 $0.00 $787.40 $787.37 0
11:06 AM $787.37 $ -0.09 $787.46 $787.37 0
11:05 AM $787.46 $ -0.10 $787.50 $787.46 0
11:04 AM $787.56 $0.24 $787.56 $787.41 0
11:03 AM $787.32 $ -0.04 $787.40 $787.32 0
11:02 AM $787.36 $0.15 $787.36 $787.24 0
11:01 AM $787.21 $0.08 $787.24 $787.17 0
11:00 AM $787.13 $ -0.07 $787.22 $787.13 0
10:59 AM $787.20 $0.35 $787.20 $786.87 0
10:58 AM $786.85 $0.07 $786.85 $786.76 0
10:57 AM $786.78 $ -0.23 $787.04 $786.78 0
10:56 AM $787.01 $ -0.02 $787.12 $787.00 0
10:55 AM $787.03 $ -0.19 $787.24 $787.02 0
10:54 AM $787.22 $0.03 $787.22 $787.08 0
10:53 AM $787.19 $0.23 $787.19 $786.93 0
10:52 AM $786.96 $0.10 $786.96 $786.76 0
10:51 AM $786.86 $0.12 $787.00 $786.86 0
10:50 AM $786.74 $0.13 $786.76 $786.66 0
10:49 AM $786.61 $0.22 $786.61 $786.35 0
10:48 AM $786.39 $0.06 $786.46 $786.39 0
10:47 AM $786.33 $0.02 $786.38 $786.33 0
10:46 AM $786.31 $ -0.04 $786.41 $786.31 0
10:45 AM $786.35 $ -0.06 $786.43 $786.35 0
10:44 AM $786.41 $0.10 $786.41 $786.29 0
10:43 AM $786.31 $ -0.28 $786.46 $786.20 0
10:42 AM $786.59 $0.09 $786.59 $786.46 0
10:41 AM $786.50 $0.18 $786.50 $786.28 0
10:40 AM $786.32 $ -0.04 $786.44 $786.30 0
10:39 AM $786.36 $ -0.23 $786.53 $786.36 0
10:38 AM $786.59 $0.06 $786.71 $786.59 0
10:37 AM $786.53 $0.01 $786.72 $786.53 0
10:36 AM $786.52 $ -0.45 $786.83 $786.52 0
10:35 AM $786.97 $0.31 $786.97 $786.69 0
10:34 AM $786.66 $0.23 $786.82 $786.66 0
10:33 AM $786.43 $ -0.07 $786.57 $786.43 0
10:32 AM $786.50 $0.16 $786.50 $786.33 0
10:31 AM $786.34 $0.13 $786.34 $786.16 0
10:30 AM $786.21 $0.38 $786.21 $786.10 0
10:29 AM $785.83 $0.00 $785.83 $785.80 0
10:28 AM $785.83 $ -0.02 $785.83 $785.81 0
10:27 AM $785.85 $ -0.17 $786.03 $785.81 0
10:26 AM $786.02 $0.20 $786.02 $785.93 0
10:25 AM $785.82 $ -0.82 $785.91 $785.82 0
10:24 AM $786.64 $ -0.08 $786.64 $786.55 0
10:23 AM $786.72 $ -0.33 $786.93 $786.72 0
10:22 AM $787.05 $ -0.04 $787.10 $787.05 0
10:21 AM $787.09 $0.00 $787.15 $787.03 0
10:20 AM $787.09 $0.19 $787.09 $786.88 0
10:19 AM $786.90 $0.22 $786.95 $786.84 0
10:18 AM $786.68 $0.15 $786.68 $786.56 0
10:17 AM $786.53 $0.09 $786.59 $786.48 0
10:16 AM $786.44 $ -0.16 $786.69 $786.44 0
10:15 AM $786.60 $ -0.12 $786.67 $786.60 0
10:14 AM $786.72 $0.11 $786.72 $786.61 0
10:13 AM $786.61 $0.07 $786.67 $786.58 0
10:12 AM $786.54 $0.06 $786.55 $786.48 0
10:11 AM $786.48 $0.16 $786.48 $786.31 0
10:10 AM $786.32 $ -0.03 $786.35 $786.32 0
10:09 AM $786.35 $0.18 $786.35 $786.14 0
10:08 AM $786.17 $ -0.40 $786.50 $786.17 0
10:07 AM $786.57 $ -0.01 $786.58 $786.52 0
10:06 AM $786.58 $ -0.04 $786.76 $786.58 0
10:05 AM $786.62 $0.07 $786.68 $786.60 0
10:04 AM $786.55 $ -0.08 $786.61 $786.54 0
10:03 AM $786.63 $0.04 $786.63 $786.60 0
10:02 AM $786.59 $0.10 $786.65 $786.49 0
10:01 AM $786.49 $ -0.13 $786.65 $786.49 0
10:00 AM $786.62 $ -0.05 $786.69 $786.58 0
09:59 AM $786.67 $ -0.01 $786.67 $786.53 0
09:58 AM $786.68 $ -0.12 $786.78 $786.66 0
09:57 AM $786.80 $ -0.30 $787.17 $786.80 0
09:56 AM $787.10 $0.07 $787.27 $787.01 0
09:55 AM $787.03 $ -0.13 $787.03 $786.89 0
09:54 AM $787.16 $ -0.05 $787.24 $787.08 0
09:53 AM $787.21 $0.19 $787.21 $786.99 0
09:52 AM $787.02 $ -0.01 $787.07 $786.95 0
09:51 AM $787.03 $0.22 $787.03 $786.86 0
09:50 AM $786.81 $0.13 $786.81 $786.73 0
09:49 AM $786.68 $ -0.09 $786.92 $786.68 0
09:48 AM $786.77 $ -0.10 $786.98 $786.72 0
09:47 AM $786.87 $0.21 $786.87 $786.71 0
09:46 AM $786.66 $ -0.52 $786.94 $786.66 0
09:45 AM $787.18 $0.02 $787.26 $787.14 0
09:44 AM $787.16 $ -0.02 $787.16 $787.00 0
09:43 AM $787.18 $0.11 $787.22 $787.11 0
09:42 AM $787.07 $0.10 $787.10 $787.06 0
09:41 AM $786.97 $0.04 $787.06 $786.95 0
09:40 AM $786.93 $0.06 $786.96 $786.86 0
09:39 AM $786.87 $0.29 $786.87 $786.60 0
09:38 AM $786.58 $0.09 $786.58 $786.49 0
09:37 AM $786.49 $ -0.06 $786.56 $786.45 0
09:36 AM $786.55 $0.21 $786.55 $786.43 0
09:35 AM $786.34 $0.20 $786.41 $786.31 0
09:34 AM $786.14 $0.22 $786.14 $785.84 0
09:33 AM $785.92 $0.26 $785.92 $785.68 0
09:32 AM $785.66 $ -0.27 $785.66 $785.53 0
09:31 AM $785.93 $0.68 $785.93 $785.21 0
09:30 AM $785.25 $3.18 $785.33 $784.51 0
Previous close $782.07

One month history

Date Closing Opening High Low Volume
20-10-2017 $789.51 $786.59 $789.56 $785.75 0
19-10-2017 $782.07 $783.66 $784.23 $780.74 0
18-10-2017 $784.69 $785.89 $787.38 $783.57 0
17-10-2017 $791.08 $787.90 $791.93 $787.87 0
16-10-2017 $792.49 $796.12 $797.01 $790.28 0
13-10-2017 $797.44 $795.28 $797.44 $794.21 0
12-10-2017 $790.64 $788.74 $791.47 $788.49 0
11-10-2017 $791.32 $788.53 $791.50 $788.30 0
10-10-2017 $793.45 $790.93 $793.45 $789.20 0
06-10-2017 $788.32 $784.39 $789.22 $784.14 0
05-10-2017 $784.77 $785.65 $785.73 $783.46 0
04-10-2017 $783.93 $783.36 $784.67 $781.98 0
03-10-2017 $781.31 $782.43 $783.32 $780.57 0
02-10-2017 $780.46 $780.52 $780.67 $778.96 0
29-09-2017 $781.23 $777.34 $781.23 $777.26 0
28-09-2017 $776.12 $775.97 $776.64 $774.33 0
27-09-2017 $775.61 $775.64 $777.73 $774.51 0
26-09-2017 $775.93 $778.63 $779.33 $775.09 0
25-09-2017 $782.44 $780.59 $783.14 $780.27 0
22-09-2017 $778.10 $776.81 $779.10 $775.68 0
21-09-2017 $775.87 $775.82 $776.74 $774.47 0
20-09-2017 $776.66 $781.96 $782.19 $776.19 0
19-09-2017 $777.75 $776.57 $777.75 $774.30 0
18-09-2017 $776.78 $777.35 $777.81 $775.11 0
15-09-2017 $779.66 $778.49 $779.73 $777.83 0
14-09-2017 $776.24 $774.18 $776.33 $771.37 0
13-09-2017 $771.16 $773.09 $773.61 $770.44 0
12-09-2017 $775.20 $772.87 $775.38 $772.74 0
11-09-2017 $769.59 $770.93 $771.02 $768.24 0
08-09-2017 $771.99 $770.59 $772.17 $769.55 0