Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

388.58 Down -9.85 (-2.53 %)

Delayed : 2020/03/27 17:11:48

  • Previous close $398.43
  • Opening $397.71
  • Price Ask $375.14
  • Price Bid $375.14
  • Size Bid N/A
  • Size Ask N/A
  • Today High $398.17
  • Today Low $388.19
  • 52 Weeks High $633.24
  • 52 Weeks Low $330.65
  • Volume 53,243,989

Intraday history

Hour Last Change High Low Volume
04:00 PM $388.58 Up $0.03 $388.58 $388.58 0
03:59 PM $388.55 Up $0.34 $388.55 $388.44 0
03:58 PM $388.21 Down $ -0.12 $388.52 $388.21 0
03:57 PM $388.33 Up $0.06 $388.33 $388.19 0
03:56 PM $388.27 Down $ -0.01 $388.28 $388.22 0
03:55 PM $388.28 Down $ -0.17 $388.49 $388.28 0
03:54 PM $388.45 Down $ -0.11 $388.55 $388.43 0
03:53 PM $388.56 Up $0.09 $388.56 $388.47 0
03:52 PM $388.47 Down $ -0.18 $388.64 $388.41 0
03:51 PM $388.65 Up $0.00 $388.65 $388.59 0
03:50 PM $388.65 Down $ -0.09 $388.72 $388.64 0
03:49 PM $388.74 Up $0.02 $388.75 $388.68 0
03:48 PM $388.72 Down $ -0.01 $388.74 $388.65 0
03:47 PM $388.73 Up $0.10 $388.73 $388.63 0
03:46 PM $388.63 Down $ -0.22 $388.81 $388.63 0
03:45 PM $388.85 Down $ -0.01 $388.88 $388.85 0
03:44 PM $388.86 Down $ -0.03 $388.92 $388.86 0
03:43 PM $388.89 Up $0.06 $388.92 $388.83 0
03:42 PM $388.83 Up $0.04 $388.90 $388.75 0
03:41 PM $388.79 Down $ -0.08 $388.89 $388.79 0
03:40 PM $388.87 Up $0.06 $388.88 $388.83 0
03:39 PM $388.81 Down $ -0.01 $388.91 $388.81 0
03:38 PM $388.82 Down $ -0.19 $388.93 $388.82 0
03:37 PM $389.01 Up $0.01 $389.01 $388.91 0
03:36 PM $389.00 Down $ -0.15 $389.19 $389.00 0
03:35 PM $389.15 Down $ -0.16 $389.34 $389.15 0
03:34 PM $389.31 Down $ -0.24 $389.43 $389.31 0
03:33 PM $389.55 Up $0.07 $389.55 $389.38 0
03:32 PM $389.48 Down $ -0.11 $389.57 $389.47 0
03:31 PM $389.59 Up $0.16 $389.60 $389.48 0
03:30 PM $389.43 Up $0.14 $389.43 $389.30 0
03:29 PM $389.29 Up $0.08 $389.29 $389.21 0
03:28 PM $389.21 Up $0.27 $389.26 $389.15 0
03:27 PM $388.94 Up $0.01 $388.98 $388.90 0
03:26 PM $388.93 Down $ -0.15 $389.03 $388.92 0
03:25 PM $389.08 Up $0.14 $389.08 $388.84 0
03:24 PM $388.94 Up $0.11 $388.94 $388.83 0
03:23 PM $388.83 Down $ -0.09 $389.08 $388.83 0
03:22 PM $388.92 Down $ -0.11 $389.03 $388.92 0
03:21 PM $389.03 Down $ -0.08 $389.11 $389.03 0
03:20 PM $389.11 Down $ -0.05 $389.11 $389.08 0
03:19 PM $389.16 Up $0.06 $389.16 $389.10 0
03:18 PM $389.10 Down $ -0.02 $389.12 $389.10 0
03:17 PM $389.12 Up $0.03 $389.12 $389.00 0
03:16 PM $389.09 Up $0.01 $389.13 $389.05 0
03:15 PM $389.08 Up $0.00 $389.11 $389.08 0
03:14 PM $389.08 Down $ -0.12 $389.21 $389.08 0
03:13 PM $389.20 Up $0.05 $389.21 $389.12 0
03:12 PM $389.15 Up $0.11 $389.26 $389.09 0
03:11 PM $389.04 Down $ -0.12 $389.10 $389.03 0
03:10 PM $389.16 Up $0.00 $389.16 $389.14 0
03:09 PM $389.16 Up $0.03 $389.16 $389.12 0
03:08 PM $389.13 Down $ -0.05 $389.18 $389.09 0
03:07 PM $389.18 Up $0.07 $389.21 $389.11 0
03:06 PM $389.11 Down $ -0.09 $389.18 $389.11 0
03:05 PM $389.20 Down $ -0.11 $389.31 $389.20 0
03:04 PM $389.31 Up $0.22 $389.31 $389.13 0
03:03 PM $389.09 Down $ -0.09 $389.18 $389.09 0
03:02 PM $389.18 Up $0.00 $389.24 $389.16 0
03:01 PM $389.18 Up $0.07 $389.18 $389.12 0
03:00 PM $389.11 Down $ -0.28 $389.24 $389.10 0
02:59 PM $389.39 Down $ -0.01 $389.39 $389.36 0
02:58 PM $389.40 Up $0.10 $389.40 $389.37 0
02:57 PM $389.30 Down $ -0.07 $389.37 $389.30 0
02:56 PM $389.37 Down $ -0.22 $389.59 $389.37 0
02:55 PM $389.59 Up $0.08 $389.63 $389.53 0
02:54 PM $389.51 Up $0.08 $389.56 $389.47 0
02:53 PM $389.43 Up $0.20 $389.43 $389.22 0
02:52 PM $389.23 Down $ -0.25 $389.48 $389.23 0
02:51 PM $389.48 Down $ -0.15 $389.65 $389.43 0
02:50 PM $389.63 Down $ -0.39 $390.01 $389.63 0
02:49 PM $390.02 Down $ -0.06 $390.02 $389.88 0
02:48 PM $390.08 Down $ -0.05 $390.16 $390.08 0
02:47 PM $390.13 Down $ -0.13 $390.21 $390.13 0
02:46 PM $390.26 Up $0.01 $390.33 $390.26 0
02:45 PM $390.25 Up $0.00 $390.25 $390.22 0
02:44 PM $390.25 Up $0.01 $390.27 $390.24 0
02:43 PM $390.24 Down $ -0.14 $390.45 $390.24 0
02:42 PM $390.38 Down $ -0.07 $390.44 $390.38 0
02:41 PM $390.45 Down $ -0.12 $390.65 $390.45 0
02:40 PM $390.57 Down $ -0.12 $390.73 $390.57 0
02:39 PM $390.69 Down $ -0.09 $390.75 $390.69 0
02:38 PM $390.78 Up $0.23 $390.79 $390.53 0
02:37 PM $390.55 Up $0.17 $390.55 $390.38 0
02:36 PM $390.38 Up $0.04 $390.46 $390.36 0
02:35 PM $390.34 Up $0.15 $390.34 $390.23 0
02:34 PM $390.19 Down $ -0.02 $390.19 $390.19 0
02:33 PM $390.21 Up $0.06 $390.23 $390.15 0
02:32 PM $390.15 Down $ -0.05 $390.17 $390.14 0
02:31 PM $390.20 Up $0.04 $390.20 $390.13 0
02:30 PM $390.16 Down $ -0.03 $390.17 $390.10 0
02:29 PM $390.19 Down $ -0.07 $390.26 $390.18 0
02:28 PM $390.26 Down $ -0.02 $390.29 $390.23 0
02:27 PM $390.28 Up $0.06 $390.29 $390.22 0
02:26 PM $390.22 Up $0.02 $390.36 $390.22 0
02:25 PM $390.20 Up $0.00 $390.21 $390.20 0
02:24 PM $390.20 Down $ -0.01 $390.28 $390.18 0
02:23 PM $390.21 Up $0.20 $390.21 $389.98 0
02:22 PM $390.01 Up $0.06 $390.02 $390.00 0
02:21 PM $389.95 Up $0.27 $389.95 $389.73 0
02:20 PM $389.68 Up $0.02 $389.68 $389.66 0
02:19 PM $389.66 Down $ -0.02 $389.68 $389.66 0
02:18 PM $389.68 Up $0.27 $389.68 $389.42 0
02:17 PM $389.41 Down $ -0.08 $389.55 $389.41 0
02:16 PM $389.49 Down $ -0.01 $389.49 $389.44 0
02:15 PM $389.50 Down $ -0.01 $389.52 $389.49 0
02:14 PM $389.51 Up $0.09 $389.51 $389.43 0
02:13 PM $389.42 Up $0.13 $389.42 $389.26 0
02:12 PM $389.29 Up $0.04 $389.30 $389.25 0
02:11 PM $389.25 Up $0.03 $389.26 $389.22 0
02:10 PM $389.22 Down $ -0.25 $389.35 $389.22 0
02:09 PM $389.47 Up $0.10 $389.47 $389.40 0
02:08 PM $389.37 Up $0.06 $389.37 $389.31 0
02:07 PM $389.31 Down $ -0.06 $389.44 $389.26 0
02:06 PM $389.37 Up $0.00 $389.37 $389.29 0
02:05 PM $389.37 Down $ -0.06 $389.42 $389.37 0
02:04 PM $389.43 Up $0.00 $389.48 $389.43 0
02:03 PM $389.43 Up $0.08 $389.43 $389.36 0
02:02 PM $389.35 Down $ -0.17 $389.44 $389.30 0
02:01 PM $389.52 Up $0.02 $389.55 $389.50 0
02:00 PM $389.50 Up $0.16 $389.50 $389.50 0
01:59 PM $389.34 Up $0.13 $389.34 $389.21 0
01:58 PM $389.21 Up $0.08 $389.21 $389.15 0
01:57 PM $389.13 Up $0.09 $389.13 $389.01 0
01:56 PM $389.04 Down $ -0.25 $389.29 $389.04 0
01:55 PM $389.29 Up $0.00 $389.31 $389.27 0
01:54 PM $389.29 Down $ -0.03 $389.34 $389.29 0
01:53 PM $389.32 Down $ -0.14 $389.35 $389.31 0
01:52 PM $389.46 Down $ -0.09 $389.55 $389.46 0
01:51 PM $389.55 Up $0.04 $389.55 $389.51 0
01:50 PM $389.51 Up $0.09 $389.52 $389.42 0
01:49 PM $389.42 Down $ -0.16 $389.58 $389.42 0
01:48 PM $389.58 Up $0.05 $389.58 $389.55 0
01:47 PM $389.53 Up $0.04 $389.53 $389.50 0
01:46 PM $389.49 Down $ -0.02 $389.49 $389.39 0
01:45 PM $389.51 Up $0.00 $389.56 $389.51 0
01:44 PM $389.51 Down $ -0.13 $389.58 $389.42 0
01:43 PM $389.64 Up $0.03 $389.66 $389.63 0
01:42 PM $389.61 Down $ -0.02 $389.65 $389.61 0
01:41 PM $389.63 Down $ -0.01 $389.72 $389.63 0
01:40 PM $389.64 Down $ -0.05 $389.65 $389.64 0
01:39 PM $389.69 Down $ -0.16 $389.82 $389.69 0
01:38 PM $389.85 Up $0.17 $389.85 $389.64 0
01:37 PM $389.68 Up $0.10 $389.68 $389.59 0
01:36 PM $389.58 Up $0.68 $389.58 $388.88 0
01:35 PM $388.90 Down $ -0.09 $388.97 $388.90 0
01:34 PM $388.99 Up $0.00 $389.02 $388.94 0
01:33 PM $388.99 Down $ -0.14 $389.11 $388.99 0
01:32 PM $389.13 Down $ -0.06 $389.15 $389.13 0
01:31 PM $389.19 Up $0.00 $389.19 $389.08 0
01:30 PM $389.19 Down $ -0.11 $389.33 $389.19 0
01:29 PM $389.30 Up $0.07 $389.30 $389.22 0
01:28 PM $389.23 Down $ -0.02 $389.25 $389.23 0
01:27 PM $389.25 Up $0.05 $389.36 $389.25 0
01:26 PM $389.20 Down $ -0.05 $389.25 $389.20 0
01:25 PM $389.25 Up $0.03 $389.25 $389.23 0
01:24 PM $389.22 Down $ -0.07 $389.22 $389.21 0
01:23 PM $389.29 Up $0.06 $389.29 $389.19 0
01:22 PM $389.23 Down $ -0.15 $389.36 $389.23 0
01:21 PM $389.38 Down $ -0.21 $389.59 $389.38 0
01:20 PM $389.59 Down $ -0.14 $389.69 $389.59 0
01:19 PM $389.73 Up $0.03 $389.73 $389.70 0
01:18 PM $389.70 Down $ -0.21 $389.76 $389.70 0
01:17 PM $389.91 Down $ -0.09 $389.91 $389.83 0
01:16 PM $390.00 Down $ -0.02 $390.02 $390.00 0
01:15 PM $390.02 Up $0.05 $390.04 $390.02 0
01:14 PM $389.97 Down $ -0.01 $389.97 $389.93 0
01:13 PM $389.98 Down $ -0.03 $390.01 $389.98 0
01:12 PM $390.01 Up $0.09 $390.08 $390.01 0
01:11 PM $389.92 Down $ -0.25 $390.14 $389.92 0
01:10 PM $390.17 Up $0.19 $390.17 $390.02 0
01:09 PM $389.98 Up $0.67 $390.00 $389.98 0
01:08 PM $389.31 Up $0.24 $389.31 $389.19 0
01:07 PM $389.07 Up $0.15 $389.07 $388.92 0
01:06 PM $388.92 Down $ -0.07 $388.99 $388.89 0
01:05 PM $388.99 Up $0.03 $388.99 $388.96 0
01:04 PM $388.96 Down $ -0.02 $389.02 $388.96 0
01:03 PM $388.98 Down $ -0.08 $389.06 $388.95 0
01:02 PM $389.06 Up $0.24 $389.11 $389.06 0
01:01 PM $388.82 Down $ -0.12 $388.94 $388.82 0
01:00 PM $388.94 Down $ -0.15 $389.01 $388.94 0
12:59 PM $389.09 Down $ -0.04 $389.15 $389.09 0
12:58 PM $389.13 Down $ -0.11 $389.18 $389.13 0
12:57 PM $389.24 Down $ -0.03 $389.24 $389.24 0
12:56 PM $389.27 Up $0.19 $389.27 $389.13 0
12:55 PM $389.08 Up $0.05 $389.08 $389.03 0
12:54 PM $389.03 Up $0.02 $389.03 $389.01 0
12:53 PM $389.01 Down $ -0.03 $389.06 $389.01 0
12:52 PM $389.04 Down $ -0.07 $389.06 $389.04 0
12:51 PM $389.11 Down $ -0.09 $389.23 $389.11 0
12:50 PM $389.20 Up $0.01 $389.20 $389.19 0
12:49 PM $389.19 Down $ -0.13 $389.32 $389.19 0
12:48 PM $389.32 Up $0.10 $389.32 $389.22 0
12:47 PM $389.22 Down $ -0.03 $389.26 $389.22 0
12:46 PM $389.25 Down $ -0.04 $389.31 $389.25 0
12:45 PM $389.29 Down $ -0.06 $389.37 $389.29 0
12:44 PM $389.35 Down $ -0.11 $389.38 $389.35 0
12:43 PM $389.46 Down $ -0.03 $389.57 $389.46 0
12:42 PM $389.49 Down $ -0.07 $389.50 $389.49 0
12:41 PM $389.56 Up $0.05 $389.56 $389.52 0
12:40 PM $389.51 Down $ -0.03 $389.54 $389.51 0
12:39 PM $389.54 Down $ -0.08 $389.62 $389.54 0
12:38 PM $389.62 Up $0.00 $389.65 $389.62 0
12:37 PM $389.62 Down $ -0.15 $389.72 $389.62 0
12:36 PM $389.77 Down $ -0.01 $389.78 $389.77 0
12:35 PM $389.78 Up $0.18 $389.78 $389.59 0
12:34 PM $389.60 Up $0.09 $389.64 $389.57 0
12:33 PM $389.51 Up $0.08 $389.51 $389.38 0
12:32 PM $389.43 Up $0.12 $389.43 $389.30 0
12:31 PM $389.31 Down $ -0.06 $389.37 $389.31 0
12:30 PM $389.37 Down $ -0.06 $389.49 $389.37 0
12:29 PM $389.43 Up $0.07 $389.43 $389.40 0
12:28 PM $389.36 Up $0.06 $389.36 $389.30 0
12:27 PM $389.30 Down $ -0.12 $389.42 $389.28 0
12:26 PM $389.42 Down $ -0.07 $389.53 $389.42 0
12:25 PM $389.49 Down $ -0.02 $389.56 $389.49 0
12:24 PM $389.51 Up $0.05 $389.51 $389.41 0
12:23 PM $389.46 Down $ -0.05 $389.52 $389.46 0
12:22 PM $389.51 Down $ -0.07 $389.57 $389.51 0
12:21 PM $389.58 Down $ -0.13 $389.77 $389.54 0
12:20 PM $389.71 Up $0.05 $389.71 $389.66 0
12:19 PM $389.66 Up $0.32 $389.66 $389.47 0
12:18 PM $389.34 Up $0.01 $389.34 $389.25 0
12:17 PM $389.33 Up $0.00 $389.33 $389.33 0
12:16 PM $389.33 Down $ -0.01 $389.36 $389.32 0
12:15 PM $389.34 Up $0.14 $389.34 $389.20 0
12:14 PM $389.20 Down $ -0.06 $389.26 $389.19 0
12:13 PM $389.26 Down $ -0.16 $389.48 $389.26 0
12:12 PM $389.42 Down $ -0.10 $389.48 $389.42 0
12:11 PM $389.52 Down $ -0.16 $389.65 $389.52 0
12:10 PM $389.68 Down $ -0.03 $389.71 $389.68 0
12:09 PM $389.71 Up $0.08 $389.71 $389.62 0
12:08 PM $389.63 Down $ -0.05 $389.92 $389.63 0
12:07 PM $389.68 Up $0.03 $389.68 $389.63 0
12:06 PM $389.65 Up $0.05 $389.65 $389.64 0
12:05 PM $389.60 Up $0.10 $389.60 $389.39 0
12:04 PM $389.50 Down $ -0.08 $389.50 $389.36 0
12:03 PM $389.58 Down $ -0.53 $390.01 $389.58 0
12:02 PM $390.11 Down $ -0.19 $390.17 $390.10 0
12:01 PM $390.30 Up $0.23 $390.30 $390.07 0
12:00 PM $390.07 Down $ -0.10 $390.19 $390.05 0
11:59 AM $390.17 Up $0.09 $390.18 $390.07 0
11:58 AM $390.08 Up $0.04 $390.09 $390.05 0
11:57 AM $390.04 Up $0.18 $390.04 $389.86 0
11:56 AM $389.86 Down $ -0.17 $390.02 $389.86 0
11:55 AM $390.03 Down $ -0.10 $390.13 $390.03 0
11:54 AM $390.13 Down $ -0.13 $390.23 $390.13 0
11:53 AM $390.26 Down $ -0.06 $390.32 $390.26 0
11:52 AM $390.32 Up $0.15 $390.32 $390.23 0
11:51 AM $390.17 Up $0.03 $390.19 $390.10 0
11:50 AM $390.14 Down $ -0.06 $390.14 $390.10 0
11:49 AM $390.20 Down $ -0.36 $390.49 $390.20 0
11:48 AM $390.56 Down $ -0.12 $390.67 $390.53 0
11:47 AM $390.68 Down $ -0.13 $390.81 $390.68 0
11:46 AM $390.81 Down $ -0.17 $390.95 $390.81 0
11:45 AM $390.98 Down $ -0.05 $391.01 $390.98 0
11:44 AM $391.03 Up $0.08 $391.03 $390.95 0
11:43 AM $390.95 Down $ -0.05 $390.95 $390.90 0
11:42 AM $391.00 Up $0.20 $391.01 $390.99 0
11:41 AM $390.80 Up $0.02 $390.80 $390.80 0
11:40 AM $390.78 Down $ -0.23 $391.01 $390.78 0
11:39 AM $391.01 Up $0.04 $391.01 $390.97 0
11:38 AM $390.97 Down $ -0.05 $391.01 $390.97 0
11:37 AM $391.02 Down $ -0.01 $391.02 $391.01 0
11:36 AM $391.03 Down $ -0.59 $391.32 $391.03 0
11:35 AM $391.62 Up $0.24 $391.62 $391.37 0
11:34 AM $391.38 Up $0.15 $391.38 $391.25 0
11:33 AM $391.23 Down $ -0.09 $391.37 $391.22 0
11:32 AM $391.32 Down $ -0.23 $391.55 $391.32 0
11:31 AM $391.55 Up $0.12 $391.74 $391.47 0
11:30 AM $391.43 Up $0.07 $391.54 $391.43 0
11:29 AM $391.36 Down $ -0.07 $391.53 $391.36 0
11:28 AM $391.43 Down $ -0.12 $391.47 $391.43 0
11:27 AM $391.55 Down $ -0.03 $391.58 $391.53 0
11:26 AM $391.58 Up $0.05 $391.59 $391.55 0
11:25 AM $391.53 Up $0.09 $391.53 $391.44 0
11:24 AM $391.44 Up $0.19 $391.44 $391.25 0
11:23 AM $391.25 Up $0.00 $391.25 $391.25 0
11:22 AM $391.25 Up $0.27 $391.25 $390.86 0
11:21 AM $390.98 Down $ -0.02 $391.08 $390.98 0
11:20 AM $391.00 Down $ -0.09 $391.09 $391.00 0
11:19 AM $391.09 Up $0.18 $391.09 $390.89 0
11:18 AM $390.91 Down $ -0.07 $390.91 $390.86 0
11:17 AM $390.98 Down $ -0.09 $391.06 $390.98 0
11:16 AM $391.07 Up $0.14 $391.07 $390.93 0
11:15 AM $390.93 Down $ -0.04 $390.93 $390.87 0
11:14 AM $390.97 Down $ -0.28 $391.26 $390.97 0
11:13 AM $391.25 Up $0.38 $391.25 $391.18 0
11:12 AM $390.87 Up $0.15 $390.87 $390.74 0
11:11 AM $390.72 Down $ -0.02 $390.72 $390.61 0
11:10 AM $390.74 Down $ -0.22 $390.99 $390.66 0
11:09 AM $390.96 Down $ -0.10 $391.11 $390.96 0
11:08 AM $391.06 Down $ -0.09 $391.14 $391.06 0
11:07 AM $391.15 Up $0.14 $391.15 $390.98 0
11:06 AM $391.01 Up $0.22 $391.01 $390.77 0
11:05 AM $390.79 Up $0.05 $390.79 $390.74 0
11:04 AM $390.74 Up $0.03 $390.74 $390.69 0
11:03 AM $390.71 Down $ -0.02 $390.79 $390.66 0
11:02 AM $390.73 Up $0.20 $390.73 $390.49 0
11:01 AM $390.53 Up $0.08 $390.54 $390.50 0
11:00 AM $390.45 Up $0.11 $390.47 $390.34 0
10:59 AM $390.34 Up $0.08 $390.35 $390.26 0
10:58 AM $390.26 Down $ -0.02 $390.37 $390.20 0
10:57 AM $390.28 Up $0.00 $390.28 $390.24 0
10:56 AM $390.28 Down $ -0.02 $390.30 $390.25 0
10:55 AM $390.30 Down $ -0.01 $390.32 $390.29 0
10:54 AM $390.31 Down $ -0.03 $390.31 $390.25 0
10:53 AM $390.34 Up $0.13 $390.38 $390.21 0
10:52 AM $390.21 Up $0.10 $390.22 $390.05 0
10:51 AM $390.11 Down $ -0.06 $390.20 $390.11 0
10:50 AM $390.17 Up $0.27 $390.17 $390.06 0
10:49 AM $389.90 Down $ -0.13 $389.90 $389.79 0
10:48 AM $390.03 Up $0.35 $390.03 $389.97 0
10:47 AM $389.68 Up $0.06 $389.71 $389.68 0
10:46 AM $389.62 Down $ -0.06 $389.62 $389.55 0
10:45 AM $389.68 Down $ -0.04 $389.73 $389.65 0
10:44 AM $389.72 Up $0.15 $389.80 $389.72 0
10:43 AM $389.57 Down $ -0.09 $389.67 $389.54 0
10:42 AM $389.66 Down $ -0.10 $389.78 $389.66 0
10:41 AM $389.76 Down $ -0.03 $389.76 $389.68 0
10:40 AM $389.79 Up $0.25 $389.79 $389.50 0
10:39 AM $389.54 Down $ -0.40 $389.88 $389.54 0
10:38 AM $389.94 Down $ -0.20 $390.07 $389.93 0
10:37 AM $390.14 Up $0.35 $390.14 $389.88 0
10:36 AM $389.79 Down $ -0.29 $390.14 $389.79 0
10:35 AM $390.08 Down $ -0.10 $390.08 $390.05 0
10:34 AM $390.18 Down $ -0.30 $390.42 $390.16 0
10:33 AM $390.48 Down $ -0.09 $390.53 $390.48 0
10:32 AM $390.57 Down $ -0.56 $391.15 $390.57 0
10:31 AM $391.13 Up $0.12 $391.32 $391.13 0
10:30 AM $391.01 Up $0.02 $391.01 $390.88 0
10:29 AM $390.99 Down $ -0.16 $391.02 $390.97 0
10:28 AM $391.15 Down $ -0.19 $391.34 $391.15 0
10:27 AM $391.34 Up $0.04 $391.35 $391.34 0
10:26 AM $391.30 Up $0.13 $391.30 $391.18 0
10:25 AM $391.17 Down $ -0.20 $391.40 $391.17 0
10:24 AM $391.37 Down $ -0.03 $391.41 $391.37 0
10:23 AM $391.40 Down $ -0.09 $391.49 $391.33 0
10:22 AM $391.49 Up $0.10 $391.54 $391.44 0
10:21 AM $391.39 Down $ -0.11 $391.42 $391.39 0
10:20 AM $391.50 Down $ -0.15 $391.58 $391.50 0
10:19 AM $391.65 Down $ -0.25 $391.90 $391.62 0
10:18 AM $391.90 Up $0.04 $391.96 $391.90 0
10:17 AM $391.86 Down $ -0.11 $391.93 $391.75 0
10:16 AM $391.97 Down $ -0.09 $392.04 $391.84 0
10:15 AM $392.06 Down $ -0.06 $392.11 $391.98 0
10:14 AM $392.12 Down $ -0.14 $392.22 $392.12 0
10:13 AM $392.26 Down $ -0.19 $392.49 $392.26 0
10:12 AM $392.45 Up $0.23 $392.52 $392.30 0
10:11 AM $392.22 Down $ -0.11 $392.44 $392.22 0
10:10 AM $392.33 Up $0.16 $392.33 $392.06 0
10:09 AM $392.17 Down $ -0.12 $392.22 $392.11 0
10:08 AM $392.29 Down $ -0.02 $392.42 $392.29 0
10:07 AM $392.31 Down $ -0.73 $392.90 $392.23 0
10:06 AM $393.04 Down $ -0.30 $393.30 $393.04 0
10:05 AM $393.34 Down $ -0.01 $393.34 $393.24 0
10:04 AM $393.35 Down $ -0.15 $393.35 $393.26 0
10:03 AM $393.50 Up $0.00 $393.53 $393.41 0
10:02 AM $393.50 Down $ -0.41 $393.83 $393.50 0
10:01 AM $393.91 Down $ -0.21 $394.23 $393.91 0
10:00 AM $394.12 Down $ -0.07 $394.18 $394.12 0
09:59 AM $394.19 Down $ -0.07 $394.42 $394.19 0
09:58 AM $394.26 Down $ -0.10 $394.42 $394.26 0
09:57 AM $394.36 Up $0.19 $394.36 $394.19 0
09:56 AM $394.17 Down $ -0.01 $394.17 $393.85 0
09:55 AM $394.18 Up $0.14 $394.18 $394.02 0
09:54 AM $394.04 Down $ -0.04 $394.06 $394.00 0
09:53 AM $394.08 Up $0.09 $394.08 $393.98 0
09:52 AM $393.99 Up $0.00 $394.03 $393.99 0
09:51 AM $393.99 Down $ -0.04 $394.18 $393.99 0
09:50 AM $394.03 Down $ -0.31 $394.29 $394.03 0
09:49 AM $394.34 Down $ -0.61 $394.65 $394.34 0
09:48 AM $394.95 Down $ -0.02 $394.97 $394.95 0
09:47 AM $394.97 Down $ -0.05 $395.25 $394.97 0
09:46 AM $395.02 Down $ -0.53 $395.52 $395.02 0
09:45 AM $395.55 Down $ -0.24 $395.79 $395.55 0
09:44 AM $395.79 Down $ -0.41 $396.14 $395.79 0
09:43 AM $396.20 Down $ -1.03 $396.82 $396.20 0
09:42 AM $397.23 Down $ -0.23 $397.35 $397.03 0
09:41 AM $397.46 Up $0.29 $397.46 $397.15 0
09:40 AM $397.17 Down $ -0.42 $397.69 $397.17 0
09:39 AM $397.59 Up $0.59 $397.59 $397.40 0
09:38 AM $397.00 Up $0.37 $397.00 $396.64 0
09:37 AM $396.63 Down $ -0.32 $396.89 $396.63 0
09:36 AM $396.95 Down $ -0.13 $396.97 $396.81 0
09:35 AM $397.08 Down $ -0.44 $397.45 $397.05 0
09:34 AM $397.52 Up $0.16 $397.53 $397.33 0
09:33 AM $397.36 Down $ -0.55 $397.78 $397.36 0
09:32 AM $397.91 Up $0.64 $398.17 $397.27 0
09:31 AM $397.27 Up $0.46 $397.35 $397.27 0
09:30 AM $396.81 Down $ -1.62 $397.71 $396.81 0
Previous close $398.43

One month history

Date Closing Opening High Low Volume
27-03-2020 $388.58 $390.19 $390.79 $388.19 0
26-03-2020 $398.43 $407.78 $408.01 $397.09 0
25-03-2020 $395.67 $388.09 $397.69 $388.05 0
24-03-2020 $380.75 $376.63 $380.75 $376.55 0
23-03-2020 $351.19 $350.03 $353.95 $349.93 0
20-03-2020 $356.54 $358.79 $359.80 $354.28 0
19-03-2020 $353.67 $339.75 $353.67 $338.73 0
18-03-2020 $338.80 $352.92 $353.03 $337.73 0
17-03-2020 $374.72 $379.13 $381.99 $373.12 0
16-03-2020 $366.46 $362.76 $367.12 $360.32 0
13-03-2020 $391.12 $392.81 $392.81 $387.32 0
12-03-2020 $392.66 $392.59 $398.45 $390.57 0
11-03-2020 $438.87 $450.42 $450.53 $436.84 0
10-03-2020 $464.74 $460.52 $465.18 $459.63 0
09-03-2020 $463.15 $469.55 $471.98 $463.15 0
06-03-2020 $506.54 $510.73 $510.83 $504.92 0
05-03-2020 $521.27 $521.07 $523.04 $520.24 0
04-03-2020 $525.74 $523.66 $525.88 $522.75 0
03-03-2020 $517.15 $528.28 $529.26 $516.14 0
02-03-2020 $513.28 $505.25 $514.37 $504.72 0
28-02-2020 $497.61 $480.82 $497.72 $478.93 0
27-02-2020 $520.59 $519.09 $521.08 $517.50 0
26-02-2020 $545.60 $542.19 $547.01 $542.01 0
25-02-2020 $547.26 $564.38 $564.41 $546.39 0
24-02-2020 $567.79 $572.76 $572.91 $567.24 0
21-02-2020 $582.67 $582.54 $583.28 $580.57 0
20-02-2020 $581.18 $581.52 $582.98 $578.53 0
19-02-2020 $581.69 $580.70 $581.73 $579.21 0
18-02-2020 $577.06 $573.76 $577.77 $572.93 0
14-02-2020 $570.49 $572.28 $572.69 $568.12 0
Graphs are not available, please refer to the detailed table
Back to top