QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
549.32 Down -1.58 (-0.29 %)
Delayed : 2024/03/18 16:58:49
- Previous close $550.90
- Opening $554.09
- Price Ask $541.30
- Price Bid $541.30
- Size Bid N/A
- Size Ask N/A
- Today High $554.09
- Today Low $546.04
- 52 Weeks High $642.27
- 52 Weeks Low $506.65
- Volume 23,780,876
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $549.32 | Up $0.76 | $549.32 | $549.32 | 0 |
03:59 PM | $548.56 | Down $ -0.19 | $548.70 | $548.56 | 0 |
03:58 PM | $548.75 | Up $0.35 | $548.75 | $548.32 | 0 |
03:57 PM | $548.40 | Up $0.12 | $548.40 | $548.28 | 0 |
03:56 PM | $548.28 | Up $0.19 | $548.28 | $548.21 | 0 |
03:55 PM | $548.09 | Up $0.15 | $548.09 | $547.93 | 0 |
03:54 PM | $547.94 | Down $ -0.08 | $548.19 | $547.94 | 0 |
03:53 PM | $548.02 | Up $0.16 | $548.02 | $547.75 | 0 |
03:52 PM | $547.86 | Up $0.03 | $547.90 | $547.84 | 0 |
03:51 PM | $547.83 | Up $0.02 | $547.83 | $547.76 | 0 |
03:50 PM | $547.81 | Up $0.10 | $547.83 | $547.71 | 0 |
03:49 PM | $547.71 | Down $ -0.20 | $547.85 | $547.71 | 0 |
03:48 PM | $547.91 | Up $0.02 | $547.91 | $547.89 | 0 |
03:47 PM | $547.89 | Down $ -0.22 | $548.08 | $547.89 | 0 |
03:46 PM | $548.11 | Up $0.00 | $548.11 | $548.06 | 0 |
03:45 PM | $548.11 | Down $ -0.04 | $548.20 | $548.11 | 0 |
03:44 PM | $548.15 | Down $ -0.07 | $548.27 | $548.15 | 0 |
03:43 PM | $548.22 | Up $0.14 | $548.22 | $548.10 | 0 |
03:42 PM | $548.08 | Up $0.20 | $548.11 | $547.92 | 0 |
03:41 PM | $547.88 | Up $0.02 | $547.91 | $547.88 | 0 |
03:40 PM | $547.86 | Down $ -0.35 | $548.21 | $547.86 | 0 |
03:39 PM | $548.21 | Up $0.04 | $548.21 | $548.14 | 0 |
03:38 PM | $548.17 | Up $0.11 | $548.17 | $548.09 | 0 |
03:37 PM | $548.06 | Down $ -0.03 | $548.10 | $548.06 | 0 |
03:36 PM | $548.09 | Up $0.18 | $548.10 | $547.91 | 0 |
03:35 PM | $547.91 | Down $ -0.02 | $548.00 | $547.91 | 0 |
03:34 PM | $547.93 | Up $0.00 | $547.93 | $547.78 | 0 |
03:33 PM | $547.93 | Up $0.06 | $547.93 | $547.80 | 0 |
03:32 PM | $547.87 | Down $ -0.14 | $548.01 | $547.85 | 0 |
03:31 PM | $548.01 | Down $ -0.07 | $548.05 | $548.01 | 0 |
03:30 PM | $548.08 | Down $ -0.17 | $548.22 | $548.08 | 0 |
03:29 PM | $548.25 | Up $0.12 | $548.25 | $548.17 | 0 |
03:28 PM | $548.13 | Up $0.03 | $548.13 | $548.07 | 0 |
03:27 PM | $548.10 | Down $ -0.11 | $548.19 | $548.10 | 0 |
03:26 PM | $548.21 | Up $0.04 | $548.26 | $548.17 | 0 |
03:25 PM | $548.17 | Down $ -0.05 | $548.18 | $548.12 | 0 |
03:24 PM | $548.22 | Down $ -0.12 | $548.35 | $548.22 | 0 |
03:23 PM | $548.34 | Down $ -0.09 | $548.43 | $548.34 | 0 |
03:22 PM | $548.43 | Up $0.07 | $548.43 | $548.34 | 0 |
03:21 PM | $548.36 | Up $0.23 | $548.36 | $548.17 | 0 |
03:20 PM | $548.13 | Up $0.03 | $548.18 | $548.10 | 0 |
03:19 PM | $548.10 | Down $ -0.03 | $548.10 | $548.07 | 0 |
03:18 PM | $548.13 | Down $ -0.09 | $548.22 | $548.13 | 0 |
03:17 PM | $548.22 | Up $0.00 | $548.25 | $548.20 | 0 |
03:16 PM | $548.22 | Up $0.15 | $548.22 | $548.07 | 0 |
03:15 PM | $548.07 | Up $0.03 | $548.09 | $548.03 | 0 |
03:14 PM | $548.04 | Up $0.01 | $548.04 | $548.03 | 0 |
03:13 PM | $548.03 | Down $ -0.05 | $548.09 | $548.03 | 0 |
03:12 PM | $548.08 | Up $0.27 | $548.08 | $547.83 | 0 |
03:11 PM | $547.81 | Up $0.01 | $547.84 | $547.79 | 0 |
03:10 PM | $547.80 | Up $0.00 | $547.85 | $547.80 | 0 |
03:09 PM | $547.80 | Up $0.09 | $547.80 | $547.80 | 0 |
03:08 PM | $547.71 | Up $0.03 | $547.72 | $547.71 | 0 |
03:07 PM | $547.68 | Up $0.06 | $547.71 | $547.65 | 0 |
03:06 PM | $547.62 | Up $0.04 | $547.62 | $547.58 | 0 |
03:05 PM | $547.58 | Down $ -0.02 | $547.60 | $547.58 | 0 |
03:04 PM | $547.60 | Down $ -0.04 | $547.67 | $547.60 | 0 |
03:03 PM | $547.64 | Up $0.05 | $547.68 | $547.62 | 0 |
03:02 PM | $547.59 | Up $0.01 | $547.63 | $547.58 | 0 |
03:01 PM | $547.58 | Down $ -0.09 | $547.67 | $547.58 | 0 |
03:00 PM | $547.67 | Down $ -0.12 | $547.72 | $547.67 | 0 |
02:59 PM | $547.79 | Up $0.04 | $547.79 | $547.75 | 0 |
02:58 PM | $547.75 | Up $0.09 | $547.75 | $547.73 | 0 |
02:57 PM | $547.66 | Down $ -0.01 | $547.67 | $547.66 | 0 |
02:56 PM | $547.67 | Up $0.07 | $547.67 | $547.65 | 0 |
02:55 PM | $547.60 | Up $0.03 | $547.61 | $547.57 | 0 |
02:54 PM | $547.57 | Up $0.16 | $547.59 | $547.57 | 0 |
02:53 PM | $547.41 | Down $ -0.19 | $547.45 | $547.41 | 0 |
02:52 PM | $547.60 | Up $0.00 | $547.60 | $547.59 | 0 |
02:51 PM | $547.60 | Up $0.04 | $547.60 | $547.56 | 0 |
02:50 PM | $547.56 | Up $0.03 | $547.56 | $547.50 | 0 |
02:49 PM | $547.53 | Up $0.04 | $547.53 | $547.49 | 0 |
02:48 PM | $547.49 | Down $ -0.16 | $547.65 | $547.49 | 0 |
02:47 PM | $547.65 | Down $ -0.08 | $547.68 | $547.64 | 0 |
02:46 PM | $547.73 | Down $ -0.07 | $547.76 | $547.73 | 0 |
02:45 PM | $547.80 | Down $ -0.10 | $547.85 | $547.80 | 0 |
02:44 PM | $547.90 | Down $ -0.07 | $547.92 | $547.90 | 0 |
02:43 PM | $547.97 | Down $ -0.05 | $548.02 | $547.97 | 0 |
02:42 PM | $548.02 | Up $0.03 | $548.02 | $547.99 | 0 |
02:41 PM | $547.99 | Up $0.08 | $547.99 | $547.86 | 0 |
02:40 PM | $547.91 | Down $ -0.06 | $547.94 | $547.91 | 0 |
02:39 PM | $547.97 | Down $ -0.01 | $548.08 | $547.97 | 0 |
02:38 PM | $547.98 | Down $ -0.02 | $547.98 | $547.90 | 0 |
02:37 PM | $548.00 | Up $0.06 | $548.00 | $548.00 | 0 |
02:36 PM | $547.94 | Down $ -0.05 | $547.98 | $547.94 | 0 |
02:35 PM | $547.99 | Down $ -0.01 | $548.05 | $547.99 | 0 |
02:34 PM | $548.00 | Up $0.31 | $548.04 | $547.69 | 0 |
02:33 PM | $547.69 | Up $0.00 | $547.69 | $547.69 | 0 |
02:32 PM | $547.69 | Down $ -0.02 | $547.69 | $547.69 | 0 |
02:31 PM | $547.71 | Up $0.00 | $547.72 | $547.71 | 0 |
02:30 PM | $547.71 | Up $0.10 | $547.71 | $547.65 | 0 |
02:29 PM | $547.61 | Down $ -0.11 | $547.72 | $547.61 | 0 |
02:28 PM | $547.72 | Up $0.07 | $547.73 | $547.68 | 0 |
02:27 PM | $547.65 | Up $0.05 | $547.65 | $547.63 | 0 |
02:26 PM | $547.60 | Down $ -0.05 | $547.65 | $547.60 | 0 |
02:25 PM | $547.65 | Down $ -0.22 | $547.85 | $547.65 | 0 |
02:24 PM | $547.87 | Up $0.04 | $547.87 | $547.85 | 0 |
02:23 PM | $547.83 | Up $0.04 | $547.85 | $547.77 | 0 |
02:22 PM | $547.79 | Down $ -0.01 | $547.81 | $547.79 | 0 |
02:21 PM | $547.80 | Down $ -0.10 | $547.91 | $547.80 | 0 |
02:20 PM | $547.90 | Up $0.05 | $547.97 | $547.83 | 0 |
02:19 PM | $547.85 | Up $0.02 | $547.85 | $547.82 | 0 |
02:18 PM | $547.83 | Down $ -0.16 | $547.93 | $547.83 | 0 |
02:17 PM | $547.99 | Up $0.01 | $547.99 | $547.96 | 0 |
02:16 PM | $547.98 | Up $0.01 | $547.98 | $547.95 | 0 |
02:15 PM | $547.97 | Down $ -0.02 | $548.00 | $547.97 | 0 |
02:14 PM | $547.99 | Down $ -0.37 | $547.99 | $547.98 | 0 |
02:13 PM | $548.36 | Down $ -0.01 | $548.42 | $548.34 | 0 |
02:12 PM | $548.37 | Up $0.04 | $548.37 | $548.34 | 0 |
02:11 PM | $548.33 | Down $ -0.07 | $548.36 | $548.33 | 0 |
02:10 PM | $548.40 | Up $0.02 | $548.40 | $548.35 | 0 |
02:09 PM | $548.38 | Up $0.06 | $548.38 | $548.27 | 0 |
02:08 PM | $548.32 | Up $0.09 | $548.41 | $548.32 | 0 |
02:07 PM | $548.23 | Up $0.04 | $548.23 | $548.18 | 0 |
02:06 PM | $548.19 | Down $ -0.11 | $548.25 | $548.19 | 0 |
02:05 PM | $548.30 | Down $ -0.18 | $548.45 | $548.30 | 0 |
02:04 PM | $548.48 | Up $0.18 | $548.48 | $548.28 | 0 |
02:03 PM | $548.30 | Up $0.05 | $548.30 | $548.30 | 0 |
02:02 PM | $548.25 | Up $0.04 | $548.25 | $548.19 | 0 |
02:01 PM | $548.21 | Up $0.10 | $548.21 | $548.15 | 0 |
02:00 PM | $548.11 | Down $ -0.01 | $548.15 | $548.11 | 0 |
01:59 PM | $548.12 | Down $ -0.25 | $548.37 | $548.12 | 0 |
01:58 PM | $548.37 | Down $ -0.06 | $548.41 | $548.37 | 0 |
01:57 PM | $548.43 | Up $0.08 | $548.43 | $548.32 | 0 |
01:56 PM | $548.35 | Up $0.16 | $548.35 | $548.16 | 0 |
01:55 PM | $548.19 | Up $0.02 | $548.19 | $548.19 | 0 |
01:54 PM | $548.17 | Up $0.08 | $548.17 | $548.09 | 0 |
01:53 PM | $548.09 | Down $ -0.03 | $548.12 | $548.09 | 0 |
01:52 PM | $548.12 | Up $0.01 | $548.12 | $548.08 | 0 |
01:51 PM | $548.11 | Up $0.05 | $548.11 | $548.11 | 0 |
01:50 PM | $548.06 | Up $0.05 | $548.06 | $548.02 | 0 |
01:49 PM | $548.01 | Up $0.08 | $548.02 | $547.95 | 0 |
01:48 PM | $547.93 | Down $ -0.05 | $547.94 | $547.92 | 0 |
01:47 PM | $547.98 | Up $0.00 | $547.98 | $547.98 | 0 |
01:46 PM | $547.98 | Up $0.12 | $547.98 | $547.94 | 0 |
01:45 PM | $547.86 | Down $ -0.04 | $547.88 | $547.84 | 0 |
01:44 PM | $547.90 | Up $0.07 | $547.94 | $547.90 | 0 |
01:43 PM | $547.83 | Down $ -0.02 | $547.89 | $547.83 | 0 |
01:42 PM | $547.85 | Up $0.12 | $547.85 | $547.77 | 0 |
01:41 PM | $547.73 | Down $ -0.04 | $547.77 | $547.73 | 0 |
01:40 PM | $547.77 | Down $ -0.12 | $547.89 | $547.77 | 0 |
01:39 PM | $547.89 | Down $ -0.04 | $547.95 | $547.89 | 0 |
01:38 PM | $547.93 | Up $0.04 | $547.93 | $547.83 | 0 |
01:37 PM | $547.89 | Down $ -0.11 | $548.00 | $547.89 | 0 |
01:36 PM | $548.00 | Down $ -0.06 | $548.07 | $548.00 | 0 |
01:35 PM | $548.06 | Down $ -0.13 | $548.18 | $548.06 | 0 |
01:34 PM | $548.19 | Up $0.01 | $548.20 | $548.18 | 0 |
01:33 PM | $548.18 | Down $ -0.14 | $548.26 | $548.18 | 0 |
01:32 PM | $548.32 | Up $0.12 | $548.32 | $548.20 | 0 |
01:31 PM | $548.20 | Down $ -0.17 | $548.36 | $548.20 | 0 |
01:30 PM | $548.37 | Down $ -0.08 | $548.41 | $548.37 | 0 |
01:29 PM | $548.45 | Down $ -0.07 | $548.52 | $548.45 | 0 |
01:28 PM | $548.52 | Up $0.01 | $548.57 | $548.50 | 0 |
01:27 PM | $548.51 | Down $ -0.06 | $548.57 | $548.51 | 0 |
01:26 PM | $548.57 | Down $ -0.06 | $548.63 | $548.55 | 0 |
01:25 PM | $548.63 | Up $0.30 | $548.66 | $548.36 | 0 |
01:24 PM | $548.33 | Down $ -0.01 | $548.33 | $548.32 | 0 |
01:23 PM | $548.34 | Down $ -0.02 | $548.42 | $548.34 | 0 |
01:22 PM | $548.36 | Down $ -0.06 | $548.42 | $548.36 | 0 |
01:21 PM | $548.42 | Down $ -0.05 | $548.44 | $548.42 | 0 |
01:20 PM | $548.47 | Up $0.03 | $548.47 | $548.44 | 0 |
01:19 PM | $548.44 | Down $ -0.05 | $548.52 | $548.44 | 0 |
01:18 PM | $548.49 | Down $ -0.37 | $548.89 | $548.41 | 0 |
01:17 PM | $548.86 | Up $0.09 | $548.89 | $548.79 | 0 |
01:16 PM | $548.77 | Down $ -0.10 | $548.86 | $548.77 | 0 |
01:15 PM | $548.87 | Up $0.02 | $548.87 | $548.85 | 0 |
01:14 PM | $548.85 | Up $0.48 | $548.85 | $548.85 | 0 |
01:13 PM | $548.37 | Down $ -0.01 | $548.37 | $548.25 | 0 |
01:12 PM | $548.38 | Down $ -0.03 | $548.40 | $548.34 | 0 |
01:11 PM | $548.41 | Up $0.32 | $548.44 | $548.04 | 0 |
01:10 PM | $548.09 | Up $0.23 | $548.09 | $547.96 | 0 |
01:09 PM | $547.86 | Up $0.01 | $547.86 | $547.82 | 0 |
01:08 PM | $547.85 | Down $ -0.16 | $548.01 | $547.85 | 0 |
01:07 PM | $548.01 | Down $ -0.06 | $548.01 | $547.99 | 0 |
01:06 PM | $548.07 | Up $0.11 | $548.07 | $547.96 | 0 |
01:05 PM | $547.96 | Up $0.11 | $547.99 | $547.85 | 0 |
01:04 PM | $547.85 | Up $0.04 | $547.86 | $547.83 | 0 |
01:03 PM | $547.81 | Down $ -0.30 | $548.16 | $547.81 | 0 |
01:02 PM | $548.11 | Down $ -0.05 | $548.12 | $548.08 | 0 |
01:01 PM | $548.16 | Down $ -0.16 | $548.25 | $548.16 | 0 |
01:00 PM | $548.32 | Up $0.01 | $548.32 | $548.28 | 0 |
12:59 PM | $548.31 | Down $ -0.12 | $548.33 | $548.31 | 0 |
12:58 PM | $548.43 | Down $ -0.01 | $548.50 | $548.43 | 0 |
12:57 PM | $548.44 | Up $0.02 | $548.44 | $548.42 | 0 |
12:56 PM | $548.42 | Up $0.07 | $548.42 | $548.35 | 0 |
12:55 PM | $548.35 | Up $0.07 | $548.35 | $548.24 | 0 |
12:54 PM | $548.28 | Up $0.01 | $548.33 | $548.28 | 0 |
12:53 PM | $548.27 | Down $ -0.05 | $548.35 | $548.27 | 0 |
12:52 PM | $548.32 | Up $0.00 | $548.32 | $548.30 | 0 |
12:51 PM | $548.32 | Down $ -0.16 | $548.46 | $548.32 | 0 |
12:50 PM | $548.48 | Up $0.12 | $548.61 | $548.48 | 0 |
12:49 PM | $548.36 | Up $0.08 | $548.36 | $548.28 | 0 |
12:48 PM | $548.28 | Up $0.13 | $548.28 | $548.15 | 0 |
12:47 PM | $548.15 | Up $0.03 | $548.17 | $548.15 | 0 |
12:46 PM | $548.12 | Up $0.14 | $548.12 | $548.09 | 0 |
12:45 PM | $547.98 | Down $ -0.11 | $548.09 | $547.98 | 0 |
12:44 PM | $548.09 | Down $ -0.02 | $548.11 | $548.09 | 0 |
12:43 PM | $548.11 | Up $0.05 | $548.11 | $548.09 | 0 |
12:42 PM | $548.06 | Up $0.02 | $548.11 | $548.06 | 0 |
12:41 PM | $548.04 | Up $0.16 | $548.04 | $547.61 | 0 |
12:40 PM | $547.88 | Down $ -0.11 | $547.99 | $547.88 | 0 |
12:39 PM | $547.99 | Up $0.02 | $547.99 | $547.97 | 0 |
12:38 PM | $547.97 | Up $0.16 | $547.98 | $547.89 | 0 |
12:37 PM | $547.81 | Up $0.08 | $547.81 | $547.73 | 0 |
12:36 PM | $547.73 | Up $0.06 | $547.80 | $547.61 | 0 |
12:35 PM | $547.67 | Down $ -0.17 | $547.81 | $547.67 | 0 |
12:34 PM | $547.84 | Down $ -0.19 | $547.96 | $547.84 | 0 |
12:33 PM | $548.03 | Down $ -0.19 | $548.28 | $548.03 | 0 |
12:32 PM | $548.22 | Up $0.40 | $548.22 | $547.85 | 0 |
12:31 PM | $547.82 | Down $ -0.17 | $547.99 | $547.82 | 0 |
12:30 PM | $547.99 | Down $ -0.05 | $548.04 | $547.99 | 0 |
12:29 PM | $548.04 | Down $ -0.09 | $548.13 | $548.04 | 0 |
12:28 PM | $548.13 | Up $0.04 | $548.20 | $548.13 | 0 |
12:27 PM | $548.09 | Up $0.01 | $548.09 | $548.04 | 0 |
12:26 PM | $548.08 | Up $0.06 | $548.14 | $548.08 | 0 |
12:25 PM | $548.02 | Down $ -0.10 | $548.10 | $548.02 | 0 |
12:24 PM | $548.12 | Up $0.08 | $548.12 | $548.02 | 0 |
12:23 PM | $548.04 | Up $0.04 | $548.08 | $548.04 | 0 |
12:22 PM | $548.00 | Up $0.01 | $548.02 | $547.99 | 0 |
12:21 PM | $547.99 | Down $ -0.09 | $548.08 | $547.99 | 0 |
12:20 PM | $548.08 | Down $ -0.07 | $548.14 | $548.08 | 0 |
12:19 PM | $548.15 | Up $0.18 | $548.15 | $548.05 | 0 |
12:18 PM | $547.97 | Up $0.10 | $547.97 | $547.97 | 0 |
12:17 PM | $547.87 | Down $ -0.10 | $547.95 | $547.87 | 0 |
12:16 PM | $547.97 | Down $ -0.02 | $548.02 | $547.94 | 0 |
12:15 PM | $547.99 | Up $0.08 | $547.99 | $547.88 | 0 |
12:14 PM | $547.91 | Up $0.03 | $547.91 | $547.83 | 0 |
12:13 PM | $547.88 | Up $0.13 | $547.89 | $547.75 | 0 |
12:12 PM | $547.75 | Up $0.02 | $547.77 | $547.73 | 0 |
12:11 PM | $547.73 | Up $0.02 | $547.73 | $547.65 | 0 |
12:10 PM | $547.71 | Up $0.02 | $547.71 | $547.69 | 0 |
12:09 PM | $547.69 | Up $0.01 | $547.69 | $547.60 | 0 |
12:08 PM | $547.68 | Down $ -0.04 | $547.72 | $547.68 | 0 |
12:07 PM | $547.72 | Down $ -0.15 | $547.87 | $547.72 | 0 |
12:06 PM | $547.87 | Down $ -0.24 | $547.87 | $547.62 | 0 |
12:05 PM | $548.11 | Down $ -0.05 | $548.16 | $548.08 | 0 |
12:04 PM | $548.16 | Down $ -0.01 | $548.24 | $548.16 | 0 |
12:03 PM | $548.17 | Up $0.01 | $548.17 | $548.12 | 0 |
12:02 PM | $548.16 | Up $0.01 | $548.16 | $548.15 | 0 |
12:01 PM | $548.15 | Down $ -0.13 | $548.18 | $548.14 | 0 |
12:00 PM | $548.28 | Down $ -0.14 | $548.49 | $548.28 | 0 |
11:59 AM | $548.42 | Up $0.07 | $548.42 | $548.35 | 0 |
11:58 AM | $548.35 | Down $ -0.02 | $548.37 | $548.30 | 0 |
11:57 AM | $548.37 | Up $0.47 | $548.37 | $547.86 | 0 |
11:56 AM | $547.90 | Up $0.01 | $547.94 | $547.87 | 0 |
11:55 AM | $547.89 | Down $ -0.07 | $547.96 | $547.88 | 0 |
11:54 AM | $547.96 | Down $ -0.24 | $547.97 | $547.96 | 0 |
11:53 AM | $548.20 | Down $ -0.05 | $548.21 | $548.18 | 0 |
11:52 AM | $548.25 | Down $ -0.01 | $548.29 | $548.23 | 0 |
11:51 AM | $548.26 | Down $ -0.02 | $548.28 | $548.26 | 0 |
11:50 AM | $548.28 | Up $0.04 | $548.28 | $548.16 | 0 |
11:49 AM | $548.24 | Down $ -0.44 | $548.56 | $548.24 | 0 |
11:48 AM | $548.68 | Up $0.17 | $548.68 | $548.44 | 0 |
11:47 AM | $548.51 | Down $ -0.06 | $548.54 | $548.51 | 0 |
11:46 AM | $548.57 | Up $0.00 | $548.59 | $548.54 | 0 |
11:45 AM | $548.57 | Up $0.04 | $548.57 | $548.53 | 0 |
11:44 AM | $548.53 | Up $0.12 | $548.53 | $548.40 | 0 |
11:43 AM | $548.41 | Down $ -0.06 | $548.57 | $548.41 | 0 |
11:42 AM | $548.47 | Down $ -0.14 | $548.61 | $548.47 | 0 |
11:41 AM | $548.61 | Up $0.01 | $548.61 | $548.54 | 0 |
11:40 AM | $548.60 | Down $ -0.15 | $548.67 | $548.60 | 0 |
11:39 AM | $548.75 | Down $ -0.37 | $549.12 | $548.60 | 0 |
11:38 AM | $549.12 | Up $0.29 | $549.12 | $548.84 | 0 |
11:37 AM | $548.83 | Up $0.16 | $548.83 | $548.70 | 0 |
11:36 AM | $548.67 | Down $ -0.06 | $548.67 | $548.61 | 0 |
11:35 AM | $548.73 | Up $0.02 | $548.73 | $548.69 | 0 |
11:34 AM | $548.71 | Down $ -0.23 | $548.82 | $548.71 | 0 |
11:33 AM | $548.94 | Down $ -0.03 | $549.04 | $548.94 | 0 |
11:32 AM | $548.97 | Up $0.01 | $548.98 | $548.97 | 0 |
11:31 AM | $548.96 | Up $0.00 | $549.02 | $548.94 | 0 |
11:30 AM | $548.96 | Down $ -0.14 | $549.20 | $548.95 | 0 |
11:29 AM | $549.10 | Down $ -0.24 | $549.36 | $549.10 | 0 |
11:28 AM | $549.34 | Up $0.05 | $549.35 | $549.30 | 0 |
11:27 AM | $549.29 | Up $0.23 | $549.30 | $549.15 | 0 |
11:26 AM | $549.06 | Up $0.14 | $549.06 | $548.92 | 0 |
11:25 AM | $548.92 | Up $0.03 | $548.94 | $548.90 | 0 |
11:24 AM | $548.89 | Up $0.00 | $548.89 | $548.86 | 0 |
11:23 AM | $548.89 | Up $0.11 | $548.89 | $548.79 | 0 |
11:22 AM | $548.78 | Up $0.37 | $548.78 | $548.47 | 0 |
11:21 AM | $548.41 | Down $ -0.21 | $548.60 | $548.41 | 0 |
11:20 AM | $548.62 | Up $0.16 | $548.62 | $548.50 | 0 |
11:19 AM | $548.46 | Down $ -0.06 | $548.52 | $548.46 | 0 |
11:18 AM | $548.52 | Down $ -0.12 | $548.65 | $548.52 | 0 |
11:17 AM | $548.64 | Up $0.04 | $548.65 | $548.60 | 0 |
11:16 AM | $548.60 | Up $0.02 | $548.60 | $548.52 | 0 |
11:15 AM | $548.58 | Up $0.05 | $548.58 | $548.53 | 0 |
11:14 AM | $548.53 | Down $ -0.12 | $548.67 | $548.53 | 0 |
11:13 AM | $548.65 | Up $0.18 | $548.65 | $548.45 | 0 |
11:12 AM | $548.47 | Up $0.02 | $548.49 | $548.43 | 0 |
11:11 AM | $548.45 | Down $ -0.27 | $548.72 | $548.45 | 0 |
11:10 AM | $548.72 | Down $ -0.02 | $548.74 | $548.72 | 0 |
11:09 AM | $548.74 | Down $ -0.09 | $548.81 | $548.74 | 0 |
11:08 AM | $548.83 | Up $0.36 | $548.84 | $548.52 | 0 |
11:07 AM | $548.47 | Up $0.16 | $548.47 | $548.30 | 0 |
11:06 AM | $548.31 | Down $ -0.07 | $548.40 | $548.31 | 0 |
11:05 AM | $548.38 | Down $ -0.01 | $548.53 | $548.38 | 0 |
11:04 AM | $548.39 | Down $ -0.25 | $548.64 | $548.35 | 0 |
11:03 AM | $548.64 | Up $0.07 | $548.64 | $548.50 | 0 |
11:02 AM | $548.57 | Down $ -0.51 | $548.79 | $548.57 | 0 |
11:01 AM | $549.08 | Down $ -0.05 | $549.12 | $549.08 | 0 |
11:00 AM | $549.13 | Down $ -0.08 | $549.21 | $549.13 | 0 |
10:59 AM | $549.21 | Down $ -0.10 | $549.28 | $549.21 | 0 |
10:58 AM | $549.31 | Down $ -0.01 | $549.31 | $549.31 | 0 |
10:57 AM | $549.32 | Down $ -0.09 | $549.36 | $549.32 | 0 |
10:56 AM | $549.41 | Down $ -0.04 | $549.46 | $549.38 | 0 |
10:55 AM | $549.45 | Down $ -0.09 | $549.48 | $549.45 | 0 |
10:54 AM | $549.54 | Down $ -0.02 | $549.54 | $549.45 | 0 |
10:53 AM | $549.56 | Up $0.02 | $549.64 | $549.49 | 0 |
10:52 AM | $549.54 | Down $ -0.17 | $549.63 | $549.54 | 0 |
10:51 AM | $549.71 | Up $0.03 | $549.79 | $549.71 | 0 |
10:50 AM | $549.68 | Down $ -0.09 | $549.71 | $549.67 | 0 |
10:49 AM | $549.77 | Up $0.04 | $549.80 | $549.77 | 0 |
10:48 AM | $549.73 | Down $ -0.06 | $549.77 | $549.73 | 0 |
10:47 AM | $549.79 | Down $ -0.04 | $549.86 | $549.79 | 0 |
10:46 AM | $549.83 | Down $ -0.02 | $549.86 | $549.83 | 0 |
10:45 AM | $549.85 | Up $0.01 | $549.87 | $549.79 | 0 |
10:44 AM | $549.84 | Up $0.06 | $549.84 | $549.78 | 0 |
10:43 AM | $549.78 | Down $ -0.18 | $549.98 | $549.78 | 0 |
10:42 AM | $549.96 | Up $0.00 | $550.00 | $549.92 | 0 |
10:41 AM | $549.96 | Up $0.00 | $550.02 | $549.95 | 0 |
10:40 AM | $549.96 | Down $ -0.20 | $550.16 | $549.94 | 0 |
10:39 AM | $550.16 | Up $0.02 | $550.23 | $550.16 | 0 |
10:38 AM | $550.14 | Down $ -0.06 | $550.27 | $550.14 | 0 |
10:37 AM | $550.20 | Up $0.04 | $550.21 | $550.14 | 0 |
10:36 AM | $550.16 | Down $ -0.26 | $550.36 | $550.09 | 0 |
10:35 AM | $550.42 | Up $0.14 | $550.42 | $550.36 | 0 |
10:34 AM | $550.28 | Down $ -0.05 | $550.37 | $550.25 | 0 |
10:33 AM | $550.33 | Up $0.06 | $550.42 | $550.33 | 0 |
10:32 AM | $550.27 | Down $ -0.05 | $550.37 | $550.27 | 0 |
10:31 AM | $550.32 | Up $0.15 | $550.33 | $550.22 | 0 |
10:30 AM | $550.17 | Up $0.34 | $550.17 | $549.73 | 0 |
10:29 AM | $549.83 | Down $ -0.04 | $549.87 | $549.83 | 0 |
10:28 AM | $549.87 | Down $ -0.02 | $549.97 | $549.87 | 0 |
10:27 AM | $549.89 | Up $0.12 | $549.89 | $549.74 | 0 |
10:26 AM | $549.77 | Down $ -0.01 | $549.78 | $549.77 | 0 |
10:25 AM | $549.78 | Up $0.25 | $549.78 | $549.57 | 0 |
10:24 AM | $549.53 | Up $0.09 | $549.56 | $549.47 | 0 |
10:23 AM | $549.44 | Up $0.06 | $549.50 | $549.44 | 0 |
10:22 AM | $549.38 | Down $ -0.31 | $549.95 | $549.38 | 0 |
10:21 AM | $549.69 | Up $0.19 | $549.69 | $549.65 | 0 |
10:20 AM | $549.50 | Up $0.30 | $549.50 | $549.41 | 0 |
10:19 AM | $549.20 | Up $1.09 | $549.45 | $548.09 | 0 |
10:18 AM | $548.11 | Up $0.01 | $548.20 | $548.10 | 0 |
10:17 AM | $548.10 | Up $0.16 | $548.10 | $548.10 | 0 |
10:16 AM | $547.94 | Down $ -0.10 | $548.17 | $547.94 | 0 |
10:15 AM | $548.04 | Up $0.05 | $548.04 | $548.01 | 0 |
10:14 AM | $547.99 | Up $0.40 | $547.99 | $547.89 | 0 |
10:13 AM | $547.59 | Up $0.13 | $547.67 | $547.58 | 0 |
10:12 AM | $547.46 | Up $0.28 | $547.46 | $547.18 | 0 |
10:11 AM | $547.18 | Down $ -0.17 | $547.37 | $547.18 | 0 |
10:10 AM | $547.35 | Up $0.11 | $547.35 | $547.28 | 0 |
10:09 AM | $547.24 | Up $0.28 | $547.24 | $547.02 | 0 |
10:08 AM | $546.96 | Up $0.05 | $546.97 | $546.92 | 0 |
10:07 AM | $546.91 | Up $0.31 | $546.97 | $546.68 | 0 |
10:06 AM | $546.60 | Down $ -0.16 | $546.70 | $546.60 | 0 |
10:05 AM | $546.76 | Up $0.04 | $546.77 | $546.67 | 0 |
10:04 AM | $546.72 | Up $0.02 | $546.73 | $546.69 | 0 |
10:03 AM | $546.70 | Up $0.00 | $546.75 | $546.63 | 0 |
10:02 AM | $546.70 | Up $0.22 | $546.70 | $546.51 | 0 |
10:01 AM | $546.48 | Down $ -0.03 | $546.48 | $546.39 | 0 |
10:00 AM | $546.51 | Down $ -0.06 | $546.57 | $546.48 | 0 |
09:59 AM | $546.57 | Up $0.16 | $546.57 | $546.41 | 0 |
09:58 AM | $546.41 | Down $ -0.18 | $546.49 | $546.40 | 0 |
09:57 AM | $546.59 | Down $ -0.21 | $546.84 | $546.59 | 0 |
09:56 AM | $546.80 | Up $0.05 | $546.81 | $546.75 | 0 |
09:55 AM | $546.75 | Down $ -0.05 | $546.86 | $546.75 | 0 |
09:54 AM | $546.80 | Up $0.31 | $546.86 | $546.80 | 0 |
09:53 AM | $546.49 | Up $0.00 | $546.56 | $546.47 | 0 |
09:52 AM | $546.49 | Up $0.24 | $546.49 | $546.33 | 0 |
09:51 AM | $546.25 | Up $0.11 | $546.25 | $546.14 | 0 |
09:50 AM | $546.14 | Up $0.07 | $546.14 | $546.04 | 0 |
09:49 AM | $546.07 | Down $ -0.07 | $546.13 | $546.07 | 0 |
09:48 AM | $546.14 | Down $ -0.07 | $546.19 | $546.14 | 0 |
09:47 AM | $546.21 | Down $ -0.24 | $546.31 | $546.17 | 0 |
09:46 AM | $546.45 | Down $ -0.05 | $546.58 | $546.45 | 0 |
09:45 AM | $546.50 | Down $ -0.92 | $547.50 | $546.50 | 0 |
09:44 AM | $547.42 | Up $0.01 | $547.48 | $547.42 | 0 |
09:43 AM | $547.41 | Down $ -0.61 | $548.03 | $547.41 | 0 |
09:42 AM | $548.02 | Down $ -0.33 | $548.30 | $548.02 | 0 |
09:41 AM | $548.35 | Down $ -0.93 | $548.70 | $548.23 | 0 |
09:40 AM | $549.28 | Down $ -0.85 | $550.06 | $549.28 | 0 |
09:39 AM | $550.13 | Down $ -0.34 | $550.31 | $550.13 | 0 |
09:38 AM | $550.47 | Up $0.22 | $550.47 | $550.31 | 0 |
09:37 AM | $550.25 | Down $ -0.34 | $550.59 | $550.25 | 0 |
09:36 AM | $550.59 | Up $0.18 | $550.63 | $550.57 | 0 |
09:35 AM | $550.41 | Up $0.05 | $550.58 | $550.36 | 0 |
09:34 AM | $550.36 | Down $ -0.18 | $550.43 | $550.35 | 0 |
09:33 AM | $550.54 | Down $ -0.27 | $550.60 | $550.48 | 0 |
09:32 AM | $550.81 | Down $ -1.11 | $551.78 | $550.81 | 0 |
09:31 AM | $551.92 | Down $ -0.21 | $551.93 | $551.83 | 0 |
09:30 AM | $552.13 | Up $1.23 | $554.09 | $552.10 | 0 |
Previous close | $550.90 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
15-03-2024 | $550.90 | $549.33 | $551.66 | $548.60 | 0 |
14-03-2024 | $549.47 | $551.49 | $552.08 | $549.29 | 0 |
13-03-2024 | $555.08 | $557.75 | $557.80 | $553.61 | 0 |
12-03-2024 | $553.57 | $555.98 | $556.20 | $552.83 | 0 |
11-03-2024 | $559.34 | $559.65 | $560.69 | $557.68 | 0 |
08-03-2024 | $575.74 | $575.06 | $575.74 | $571.80 | 0 |
07-03-2024 | $575.53 | $577.80 | $577.88 | $573.45 | 0 |
06-03-2024 | $574.91 | $572.51 | $577.47 | $572.35 | 0 |
05-03-2024 | $568.28 | $567.74 | $568.28 | $564.70 | 0 |
04-03-2024 | $575.34 | $574.98 | $576.54 | $574.36 | 0 |
01-03-2024 | $571.60 | $566.22 | $573.69 | $565.76 | 0 |
29-02-2024 | $560.11 | $561.60 | $561.85 | $558.58 | 0 |
28-02-2024 | $554.59 | $557.90 | $559.37 | $554.26 | 0 |
27-02-2024 | $555.72 | $554.22 | $556.54 | $553.32 | 0 |
26-02-2024 | $550.23 | $550.80 | $552.32 | $548.90 | 0 |
23-02-2024 | $548.14 | $546.01 | $550.75 | $544.91 | 0 |
22-02-2024 | $553.25 | $553.80 | $554.10 | $550.53 | 0 |
21-02-2024 | $550.02 | $550.93 | $551.78 | $548.22 | 0 |
20-02-2024 | $551.62 | $552.66 | $554.12 | $550.80 | 0 |
16-02-2024 | $556.76 | $555.31 | $556.76 | $554.10 | 0 |
15-02-2024 | $552.49 | $552.56 | $554.29 | $552.18 | 0 |
14-02-2024 | $548.23 | $543.19 | $548.23 | $543.16 | 0 |
13-02-2024 | $537.20 | $541.85 | $542.64 | $536.31 | 0 |
12-02-2024 | $548.92 | $550.84 | $552.29 | $548.87 | 0 |
09-02-2024 | $546.59 | $547.85 | $550.43 | $546.36 | 0 |
08-02-2024 | $549.49 | $545.90 | $549.49 | $544.72 | 0 |
07-02-2024 | $547.32 | $546.90 | $548.85 | $545.37 | 0 |
06-02-2024 | $548.16 | $551.05 | $552.65 | $548.16 | 0 |
05-02-2024 | $548.20 | $546.32 | $549.85 | $546.04 | 0 |
02-02-2024 | $556.95 | $560.23 | $560.31 | $555.46 | 0 |
Graphs are not available, please refer to the detailed table