Print

QS&P/TSX Venture Composite Index

Find a quote

    S&P/TSX Venture Composite Index

    826.09 Down -3.10 (-0.38 %)

    Delayed : 2018/02/23 16:42:27

    Volume 64,070,559
    Previous close $829.19
    Opening $831.61
    Price Ask $841.14
    Bid $814.37
    Size Bid 0
    Ask 0
    Today High $831.87
    Low $823.11
    52 Weeks High $939.66
    Low $748.84

    Intraday history

    Hour Last Change High Low Volume
    04:00 PM $826.09 Up $0.12 $826.09 $826.09 0
    03:59 PM $825.97 Up $0.32 $826.48 $825.59 0
    03:58 PM $825.65 Up $0.22 $825.68 $825.50 0
    03:57 PM $825.43 Up $0.31 $825.43 $825.20 0
    03:56 PM $825.12 Up $0.22 $825.12 $825.05 0
    03:55 PM $824.90 Down $ -0.10 $825.15 $824.90 0
    03:54 PM $825.00 Up $0.29 $825.04 $824.71 0
    03:53 PM $824.71 Down $ -0.03 $824.89 $824.71 0
    03:52 PM $824.74 Up $0.00 $824.74 $824.57 0
    03:51 PM $824.74 Up $0.46 $824.75 $824.50 0
    03:50 PM $824.28 Down $ -0.28 $824.59 $824.28 0
    03:49 PM $824.56 Down $ -0.40 $824.98 $824.56 0
    03:48 PM $824.96 Up $0.29 $824.96 $824.79 0
    03:47 PM $824.67 Up $0.55 $824.67 $824.38 0
    03:46 PM $824.12 Up $0.36 $824.12 $823.71 0
    03:45 PM $823.76 Up $0.04 $823.76 $823.61 0
    03:44 PM $823.72 Up $0.30 $823.72 $823.39 0
    03:43 PM $823.42 Down $ -0.04 $823.63 $823.37 0
    03:42 PM $823.46 Down $ -0.04 $823.61 $823.45 0
    03:41 PM $823.50 Up $0.13 $823.50 $823.41 0
    03:40 PM $823.37 Down $ -0.11 $823.46 $823.37 0
    03:39 PM $823.48 Down $ -0.06 $823.48 $823.23 0
    03:38 PM $823.54 Up $0.17 $823.54 $823.31 0
    03:37 PM $823.37 Up $0.26 $823.37 $823.12 0
    03:36 PM $823.11 Down $ -0.16 $823.30 $823.11 0
    03:35 PM $823.27 Up $0.01 $823.37 $823.27 0
    03:34 PM $823.26 Up $0.00 $823.26 $823.22 0
    03:33 PM $823.26 Down $ -0.33 $823.48 $823.16 0
    03:32 PM $823.59 Down $ -0.28 $823.82 $823.59 0
    03:31 PM $823.87 Down $ -0.04 $823.89 $823.75 0
    03:30 PM $823.91 Down $ -0.06 $823.98 $823.91 0
    03:29 PM $823.97 Down $ -0.02 $824.00 $823.91 0
    03:28 PM $823.99 Up $0.02 $824.05 $823.99 0
    03:27 PM $823.97 Down $ -0.41 $824.31 $823.97 0
    03:26 PM $824.38 Up $0.00 $824.45 $824.38 0
    03:25 PM $824.38 Down $ -0.59 $824.89 $824.38 0
    03:24 PM $824.97 Down $ -0.17 $825.14 $824.97 0
    03:23 PM $825.14 Up $0.07 $825.16 $825.09 0
    03:22 PM $825.07 Down $ -0.06 $825.21 $825.04 0
    03:21 PM $825.13 Up $0.00 $825.13 $825.03 0
    03:20 PM $825.13 Up $0.06 $825.19 $825.04 0
    03:19 PM $825.07 Down $ -0.04 $825.17 $825.05 0
    03:18 PM $825.11 Down $ -0.16 $825.34 $825.11 0
    03:17 PM $825.27 Down $ -0.06 $825.33 $825.27 0
    03:16 PM $825.33 Up $0.11 $825.33 $825.24 0
    03:15 PM $825.22 Down $ -0.16 $825.44 $825.22 0
    03:14 PM $825.38 Up $0.09 $825.38 $825.29 0
    03:13 PM $825.29 Up $0.05 $825.29 $825.25 0
    03:12 PM $825.24 Down $ -0.09 $825.37 $825.24 0
    03:11 PM $825.33 Up $0.10 $825.41 $825.13 0
    03:10 PM $825.23 Down $ -0.01 $825.41 $825.21 0
    03:09 PM $825.24 Up $0.00 $825.30 $825.23 0
    03:08 PM $825.24 Up $0.24 $825.24 $825.02 0
    03:07 PM $825.00 Down $ -0.36 $825.15 $825.00 0
    03:06 PM $825.36 Down $ -0.05 $825.36 $825.34 0
    03:05 PM $825.41 Up $0.03 $825.43 $825.39 0
    03:04 PM $825.38 Down $ -0.02 $825.48 $825.38 0
    03:03 PM $825.40 Down $ -0.03 $825.43 $825.37 0
    03:02 PM $825.43 Down $ -0.11 $825.47 $825.30 0
    03:01 PM $825.54 Up $0.02 $825.66 $825.52 0
    03:00 PM $825.52 Up $0.03 $825.63 $825.37 0
    02:59 PM $825.49 Down $ -0.14 $825.62 $825.48 0
    02:58 PM $825.63 Up $0.04 $825.66 $825.60 0
    02:57 PM $825.59 Up $0.13 $825.59 $825.46 0
    02:56 PM $825.46 Down $ -0.06 $825.46 $825.36 0
    02:55 PM $825.52 Up $0.00 $825.52 $825.41 0
    02:54 PM $825.52 Up $0.12 $825.52 $825.47 0
    02:53 PM $825.40 Down $ -0.31 $825.59 $825.40 0
    02:52 PM $825.71 Down $ -0.07 $825.74 $825.71 0
    02:51 PM $825.78 Down $ -0.10 $825.80 $825.73 0
    02:50 PM $825.88 Up $0.09 $825.88 $825.73 0
    02:49 PM $825.79 Up $0.02 $825.79 $825.77 0
    02:48 PM $825.77 Down $ -0.13 $825.84 $825.77 0
    02:47 PM $825.90 Up $0.09 $825.90 $825.73 0
    02:46 PM $825.81 Down $ -0.08 $825.85 $825.77 0
    02:45 PM $825.89 Up $0.46 $825.89 $825.46 0
    02:44 PM $825.43 Up $0.11 $825.46 $825.25 0
    02:43 PM $825.32 Down $ -0.17 $825.56 $825.32 0
    02:42 PM $825.49 Down $ -0.07 $825.56 $825.49 0
    02:41 PM $825.56 Up $0.13 $825.56 $825.42 0
    02:40 PM $825.43 Down $ -0.06 $825.52 $825.43 0
    02:39 PM $825.49 Up $0.10 $825.52 $825.49 0
    02:38 PM $825.39 Down $ -0.27 $825.62 $825.39 0
    02:37 PM $825.66 Up $0.03 $825.68 $825.63 0
    02:36 PM $825.63 Down $ -0.04 $825.75 $825.63 0
    02:35 PM $825.67 Down $ -0.15 $825.77 $825.67 0
    02:34 PM $825.82 Up $0.11 $825.82 $825.71 0
    02:33 PM $825.71 Up $0.15 $825.71 $825.56 0
    02:32 PM $825.56 Up $0.02 $825.56 $825.53 0
    02:31 PM $825.54 Up $0.08 $825.66 $825.48 0
    02:30 PM $825.46 Down $ -0.02 $825.46 $825.41 0
    02:29 PM $825.48 Down $ -0.13 $825.67 $825.48 0
    02:28 PM $825.61 Up $0.05 $825.61 $825.54 0
    02:27 PM $825.56 Down $ -0.17 $825.71 $825.42 0
    02:26 PM $825.73 Down $ -0.11 $825.93 $825.73 0
    02:25 PM $825.84 Down $ -0.13 $826.00 $825.84 0
    02:24 PM $825.97 Down $ -0.05 $826.02 $825.97 0
    02:23 PM $826.02 Up $0.27 $826.02 $825.91 0
    02:22 PM $825.75 Up $0.02 $825.77 $825.73 0
    02:21 PM $825.73 Up $0.16 $825.73 $825.56 0
    02:20 PM $825.57 Down $ -0.18 $825.72 $825.57 0
    02:19 PM $825.75 Down $ -0.12 $825.84 $825.74 0
    02:18 PM $825.87 Down $ -0.05 $826.05 $825.87 0
    02:17 PM $825.92 Up $0.07 $825.92 $825.85 0
    02:16 PM $825.85 Down $ -0.17 $825.99 $825.80 0
    02:15 PM $826.02 Up $0.35 $826.02 $825.96 0
    02:14 PM $825.67 Up $0.01 $825.67 $825.59 0
    02:13 PM $825.66 Down $ -0.05 $825.80 $825.66 0
    02:12 PM $825.71 Down $ -0.07 $825.80 $825.71 0
    02:11 PM $825.78 Up $0.03 $825.78 $825.74 0
    02:10 PM $825.75 Down $ -0.11 $825.82 $825.73 0
    02:09 PM $825.86 Up $0.17 $825.97 $825.71 0
    02:08 PM $825.69 Up $0.00 $825.69 $825.66 0
    02:07 PM $825.69 Up $0.08 $825.69 $825.66 0
    02:06 PM $825.61 Up $0.05 $825.65 $825.59 0
    02:05 PM $825.56 Up $0.18 $825.56 $825.45 0
    02:04 PM $825.38 Down $ -0.07 $825.43 $825.38 0
    02:03 PM $825.45 Up $0.21 $825.45 $825.29 0
    02:02 PM $825.24 Down $ -0.16 $825.38 $825.24 0
    02:01 PM $825.40 Down $ -0.27 $825.63 $825.40 0
    02:00 PM $825.67 Down $ -0.07 $825.71 $825.65 0
    01:59 PM $825.74 Down $ -0.06 $825.85 $825.74 0
    01:58 PM $825.80 Up $0.22 $825.80 $825.60 0
    01:57 PM $825.58 Down $ -0.39 $825.82 $825.58 0
    01:56 PM $825.97 Down $ -0.06 $826.10 $825.97 0
    01:55 PM $826.03 Up $0.00 $826.04 $825.92 0
    01:54 PM $826.03 Down $ -0.04 $826.11 $826.03 0
    01:53 PM $826.07 Down $ -0.09 $826.20 $826.07 0
    01:52 PM $826.16 Up $0.07 $826.16 $826.06 0
    01:51 PM $826.09 Up $0.17 $826.09 $825.90 0
    01:50 PM $825.92 Up $0.12 $825.92 $825.78 0
    01:49 PM $825.80 Down $ -0.03 $825.85 $825.74 0
    01:48 PM $825.83 Up $0.04 $825.84 $825.79 0
    01:47 PM $825.79 Up $0.06 $825.92 $825.78 0
    01:46 PM $825.73 Down $ -0.21 $825.88 $825.73 0
    01:45 PM $825.94 Up $0.03 $825.94 $825.91 0
    01:44 PM $825.91 Up $0.12 $825.91 $825.87 0
    01:43 PM $825.79 Down $ -0.20 $825.82 $825.77 0
    01:42 PM $825.99 Up $0.04 $825.99 $825.94 0
    01:41 PM $825.95 Up $0.02 $825.95 $825.84 0
    01:40 PM $825.93 Up $0.25 $825.93 $825.66 0
    01:39 PM $825.68 Down $ -0.04 $825.72 $825.63 0
    01:38 PM $825.72 Down $ -0.07 $825.72 $825.60 0
    01:37 PM $825.79 Down $ -0.02 $825.86 $825.76 0
    01:36 PM $825.81 Up $0.02 $825.85 $825.76 0
    01:35 PM $825.79 Up $0.29 $825.79 $825.50 0
    01:34 PM $825.50 Up $0.01 $825.50 $825.36 0
    01:33 PM $825.49 Down $ -0.03 $825.55 $825.49 0
    01:32 PM $825.52 Up $0.00 $825.54 $825.51 0
    01:31 PM $825.52 Down $ -0.02 $825.53 $825.48 0
    01:30 PM $825.54 Up $0.11 $825.55 $825.51 0
    01:29 PM $825.43 Up $0.13 $825.45 $825.34 0
    01:28 PM $825.30 Up $0.11 $825.30 $825.24 0
    01:27 PM $825.19 Up $0.10 $825.19 $825.00 0
    01:26 PM $825.09 Down $ -0.17 $825.18 $825.08 0
    01:25 PM $825.26 Down $ -0.02 $825.26 $825.17 0
    01:24 PM $825.28 Down $ -0.16 $825.49 $825.28 0
    01:23 PM $825.44 Up $0.53 $825.44 $824.94 0
    01:22 PM $824.91 Down $ -0.26 $825.23 $824.91 0
    01:21 PM $825.17 Down $ -0.27 $825.44 $825.16 0
    01:20 PM $825.44 Up $0.01 $825.48 $825.44 0
    01:19 PM $825.43 Down $ -0.01 $825.43 $825.38 0
    01:18 PM $825.44 Up $0.40 $825.44 $825.23 0
    01:17 PM $825.04 Down $ -0.08 $825.11 $825.03 0
    01:16 PM $825.12 Up $0.03 $825.12 $825.10 0
    01:15 PM $825.09 Up $0.14 $825.09 $824.95 0
    01:14 PM $824.95 Up $0.02 $824.95 $824.81 0
    01:13 PM $824.93 Down $ -0.07 $825.01 $824.93 0
    01:12 PM $825.00 Down $ -0.10 $825.02 $824.95 0
    01:11 PM $825.10 Up $0.08 $825.18 $825.10 0
    01:10 PM $825.02 Up $0.02 $825.06 $824.94 0
    01:09 PM $825.00 Up $0.02 $825.03 $824.98 0
    01:08 PM $824.98 Down $ -0.04 $825.02 $824.97 0
    01:07 PM $825.02 Up $0.01 $825.08 $825.02 0
    01:06 PM $825.01 Up $0.04 $825.01 $824.96 0
    01:05 PM $824.97 Up $0.06 $825.01 $824.95 0
    01:04 PM $824.91 Up $0.06 $824.91 $824.80 0
    01:03 PM $824.85 Up $0.27 $824.85 $824.55 0
    01:02 PM $824.58 Down $ -0.06 $824.58 $824.53 0
    01:01 PM $824.64 Down $ -0.18 $824.82 $824.62 0
    01:00 PM $824.82 Down $ -0.09 $824.88 $824.82 0
    12:59 PM $824.91 Down $ -0.05 $824.91 $824.79 0
    12:58 PM $824.96 Down $ -0.18 $825.08 $824.96 0
    12:57 PM $825.14 Down $ -0.19 $825.32 $825.14 0
    12:56 PM $825.33 Up $0.12 $825.33 $825.13 0
    12:55 PM $825.21 Up $0.13 $825.21 $825.04 0
    12:54 PM $825.08 Down $ -0.41 $825.27 $825.08 0
    12:53 PM $825.49 Down $ -0.17 $825.59 $825.49 0
    12:52 PM $825.66 Down $ -0.02 $825.70 $825.65 0
    12:51 PM $825.68 Down $ -0.24 $825.92 $825.68 0
    12:50 PM $825.92 Up $0.07 $825.92 $825.86 0
    12:49 PM $825.85 Down $ -0.07 $826.06 $825.79 0
    12:48 PM $825.92 Up $0.18 $825.92 $825.78 0
    12:47 PM $825.74 Down $ -0.29 $825.89 $825.74 0
    12:46 PM $826.03 Up $0.14 $826.03 $825.91 0
    12:45 PM $825.89 Up $0.05 $826.12 $825.89 0
    12:44 PM $825.84 Down $ -0.18 $825.99 $825.82 0
    12:43 PM $826.02 Down $ -0.28 $826.42 $826.02 0
    12:42 PM $826.30 Down $ -0.10 $826.41 $826.30 0
    12:41 PM $826.40 Up $0.07 $826.40 $826.26 0
    12:40 PM $826.33 Down $ -0.05 $826.40 $826.33 0
    12:39 PM $826.38 Up $0.04 $826.38 $826.26 0
    12:38 PM $826.34 Down $ -0.15 $826.43 $826.34 0
    12:37 PM $826.49 Up $0.07 $826.49 $826.40 0
    12:36 PM $826.42 Up $0.06 $826.51 $826.40 0
    12:35 PM $826.36 Up $0.01 $826.36 $826.32 0
    12:34 PM $826.35 Down $ -0.08 $826.39 $826.35 0
    12:33 PM $826.43 Down $ -0.10 $826.56 $826.43 0
    12:32 PM $826.53 Down $ -0.07 $826.66 $826.53 0
    12:31 PM $826.60 Down $ -0.16 $826.61 $826.54 0
    12:30 PM $826.76 Up $0.11 $826.81 $826.75 0
    12:29 PM $826.65 Up $0.04 $826.65 $826.59 0
    12:28 PM $826.61 Up $0.04 $826.71 $826.61 0
    12:27 PM $826.57 Up $0.03 $826.61 $826.47 0
    12:26 PM $826.54 Down $ -0.20 $826.64 $826.54 0
    12:25 PM $826.74 Down $ -0.20 $826.85 $826.74 0
    12:24 PM $826.94 Up $0.16 $826.94 $826.88 0
    12:23 PM $826.78 Down $ -0.02 $826.78 $826.69 0
    12:22 PM $826.80 Down $ -0.10 $826.90 $826.80 0
    12:21 PM $826.90 Down $ -0.07 $826.94 $826.86 0
    12:20 PM $826.97 Up $0.05 $827.07 $826.97 0
    12:19 PM $826.92 Down $ -0.02 $826.94 $826.88 0
    12:18 PM $826.94 Down $ -0.03 $827.00 $826.88 0
    12:17 PM $826.97 Up $0.00 $827.03 $826.95 0
    12:16 PM $826.97 Up $0.04 $826.97 $826.89 0
    12:15 PM $826.93 Down $ -0.14 $826.95 $826.93 0
    12:14 PM $827.07 Up $0.21 $827.09 $826.84 0
    12:13 PM $826.86 Down $ -0.15 $827.08 $826.86 0
    12:12 PM $827.01 Up $0.20 $827.01 $826.81 0
    12:11 PM $826.81 Up $0.17 $826.81 $826.62 0
    12:10 PM $826.64 Down $ -0.24 $826.86 $826.64 0
    12:09 PM $826.88 Down $ -0.10 $826.98 $826.88 0
    12:08 PM $826.98 Down $ -0.17 $827.08 $826.98 0
    12:07 PM $827.15 Up $0.03 $827.20 $827.08 0
    12:06 PM $827.12 Down $ -0.20 $827.36 $827.12 0
    12:05 PM $827.32 Up $0.22 $827.39 $827.12 0
    12:04 PM $827.10 Up $0.12 $827.12 $827.10 0
    12:03 PM $826.98 Down $ -0.33 $827.31 $826.98 0
    12:02 PM $827.31 Up $0.08 $827.36 $827.22 0
    12:01 PM $827.23 Down $ -0.19 $827.39 $827.23 0
    12:00 PM $827.42 Down $ -0.12 $827.51 $827.31 0
    11:59 AM $827.54 Up $0.08 $827.54 $827.49 0
    11:58 AM $827.46 Down $ -0.23 $827.50 $827.39 0
    11:57 AM $827.69 Up $0.06 $827.71 $827.62 0
    11:56 AM $827.63 Up $0.08 $827.63 $827.53 0
    11:55 AM $827.55 Up $0.02 $827.57 $827.50 0
    11:54 AM $827.53 Up $0.04 $827.56 $827.51 0
    11:53 AM $827.49 Down $ -0.06 $827.56 $827.49 0
    11:52 AM $827.55 Down $ -0.02 $827.55 $827.37 0
    11:51 AM $827.57 Up $0.31 $827.57 $827.26 0
    11:50 AM $827.26 Up $0.18 $827.26 $827.08 0
    11:49 AM $827.08 Down $ -0.02 $827.08 $827.00 0
    11:48 AM $827.10 Down $ -0.01 $827.12 $827.07 0
    11:47 AM $827.11 Up $0.15 $827.11 $827.06 0
    11:46 AM $826.96 Down $ -0.06 $827.04 $826.95 0
    11:45 AM $827.02 Down $ -0.24 $827.26 $827.02 0
    11:44 AM $827.26 Up $0.16 $827.26 $827.07 0
    11:43 AM $827.10 Up $0.03 $827.19 $827.10 0
    11:42 AM $827.07 Up $0.18 $827.11 $826.93 0
    11:41 AM $826.89 Up $0.08 $826.93 $826.87 0
    11:40 AM $826.81 Down $ -0.05 $826.84 $826.74 0
    11:39 AM $826.86 Up $0.00 $826.90 $826.80 0
    11:38 AM $826.86 Down $ -0.16 $827.02 $826.86 0
    11:37 AM $827.02 Up $0.13 $827.03 $826.96 0
    11:36 AM $826.89 Up $0.05 $826.89 $826.85 0
    11:35 AM $826.84 Down $ -0.09 $826.89 $826.81 0
    11:34 AM $826.93 Up $0.09 $826.98 $826.84 0
    11:33 AM $826.84 Down $ -0.01 $826.84 $826.82 0
    11:32 AM $826.85 Up $0.00 $826.85 $826.76 0
    11:31 AM $826.85 Down $ -0.04 $826.94 $826.81 0
    11:30 AM $826.89 Up $0.38 $826.89 $826.65 0
    11:29 AM $826.51 Down $ -0.03 $826.57 $826.51 0
    11:28 AM $826.54 Down $ -0.07 $826.56 $826.54 0
    11:27 AM $826.61 Down $ -0.05 $826.61 $826.54 0
    11:26 AM $826.66 Up $0.17 $826.66 $826.41 0
    11:25 AM $826.49 Up $0.06 $826.49 $826.37 0
    11:24 AM $826.43 Up $0.20 $826.43 $826.22 0
    11:23 AM $826.23 Down $ -0.02 $826.26 $826.21 0
    11:22 AM $826.25 Down $ -0.06 $826.26 $826.24 0
    11:21 AM $826.31 Down $ -0.11 $826.46 $826.31 0
    11:20 AM $826.42 Down $ -0.08 $826.42 $826.34 0
    11:19 AM $826.50 Up $0.08 $826.59 $826.47 0
    11:18 AM $826.42 Up $0.11 $826.42 $826.32 0
    11:17 AM $826.31 Down $ -0.11 $826.45 $826.31 0
    11:16 AM $826.42 Up $0.04 $826.45 $826.36 0
    11:15 AM $826.38 Down $ -0.21 $826.60 $826.38 0
    11:14 AM $826.59 Up $0.09 $826.59 $826.54 0
    11:13 AM $826.50 Up $0.10 $826.63 $826.50 0
    11:12 AM $826.40 Down $ -0.05 $826.59 $826.40 0
    11:11 AM $826.45 Up $0.11 $826.45 $826.32 0
    11:10 AM $826.34 Down $ -0.06 $826.36 $826.32 0
    11:09 AM $826.40 Down $ -0.18 $826.46 $826.40 0
    11:08 AM $826.58 Up $0.01 $826.70 $826.58 0
    11:07 AM $826.57 Up $0.12 $826.69 $826.57 0
    11:06 AM $826.45 Down $ -0.36 $826.79 $826.45 0
    11:05 AM $826.81 Down $ -0.09 $826.89 $826.81 0
    11:04 AM $826.90 Down $ -0.02 $826.90 $826.82 0
    11:03 AM $826.92 Up $0.20 $826.94 $826.74 0
    11:02 AM $826.72 Up $0.02 $826.75 $826.70 0
    11:01 AM $826.70 Up $0.09 $826.76 $826.70 0
    11:00 AM $826.61 Down $ -0.16 $826.74 $826.61 0
    10:59 AM $826.77 Down $ -0.47 $827.13 $826.77 0
    10:58 AM $827.24 Down $ -0.06 $827.35 $827.24 0
    10:57 AM $827.30 Down $ -0.16 $827.46 $827.30 0
    10:56 AM $827.46 Up $0.24 $827.46 $827.13 0
    10:55 AM $827.22 Down $ -0.04 $827.28 $827.18 0
    10:54 AM $827.26 Down $ -0.09 $827.35 $827.26 0
    10:53 AM $827.35 Down $ -0.09 $827.43 $827.35 0
    10:52 AM $827.44 Up $0.17 $827.58 $827.25 0
    10:51 AM $827.27 Up $0.14 $827.27 $827.13 0
    10:50 AM $827.13 Down $ -0.06 $827.15 $827.06 0
    10:49 AM $827.19 Up $0.19 $827.34 $827.19 0
    10:48 AM $827.00 Down $ -0.31 $827.30 $827.00 0
    10:47 AM $827.31 Up $0.05 $827.31 $827.25 0
    10:46 AM $827.26 Down $ -0.02 $827.26 $827.09 0
    10:45 AM $827.28 Up $0.48 $827.34 $826.82 0
    10:44 AM $826.80 Down $ -0.48 $827.35 $826.80 0
    10:43 AM $827.28 Down $ -0.40 $827.63 $827.28 0
    10:42 AM $827.68 Up $0.07 $827.71 $827.60 0
    10:41 AM $827.61 Up $0.18 $827.69 $827.48 0
    10:40 AM $827.43 Down $ -0.07 $827.60 $827.33 0
    10:39 AM $827.50 Down $ -0.11 $827.71 $827.50 0
    10:38 AM $827.61 Down $ -0.19 $827.82 $827.59 0
    10:37 AM $827.80 Down $ -0.05 $827.80 $827.79 0
    10:36 AM $827.85 Down $ -0.26 $828.09 $827.85 0
    10:35 AM $828.11 Up $0.41 $828.11 $827.61 0
    10:34 AM $827.70 Up $0.07 $827.70 $827.59 0
    10:33 AM $827.63 Up $0.00 $827.63 $827.53 0
    10:32 AM $827.63 Up $0.02 $827.67 $827.63 0
    10:31 AM $827.61 Up $0.09 $827.64 $827.53 0
    10:30 AM $827.52 Up $0.15 $827.59 $827.37 0
    10:29 AM $827.37 Down $ -0.03 $827.43 $827.37 0
    10:28 AM $827.40 Down $ -0.16 $827.53 $827.40 0
    10:27 AM $827.56 Up $0.18 $827.58 $827.35 0
    10:26 AM $827.38 Down $ -0.13 $827.55 $827.38 0
    10:25 AM $827.51 Down $ -0.27 $827.70 $827.51 0
    10:24 AM $827.78 Down $ -0.14 $827.83 $827.78 0
    10:23 AM $827.92 Down $ -0.19 $828.06 $827.75 0
    10:22 AM $828.11 Down $ -0.16 $828.31 $828.09 0
    10:21 AM $828.27 Up $0.01 $828.30 $828.26 0
    10:20 AM $828.26 Up $0.11 $828.36 $828.26 0
    10:19 AM $828.15 Down $ -0.27 $828.30 $828.15 0
    10:18 AM $828.42 Down $ -0.06 $828.48 $828.36 0
    10:17 AM $828.48 Down $ -0.05 $828.61 $828.48 0
    10:16 AM $828.53 Up $0.12 $828.53 $828.40 0
    10:15 AM $828.41 Down $ -0.43 $828.74 $828.40 0
    10:14 AM $828.84 Down $ -0.04 $828.86 $828.84 0
    10:13 AM $828.88 Down $ -0.14 $829.14 $828.88 0
    10:12 AM $829.02 Down $ -0.26 $829.25 $828.86 0
    10:11 AM $829.28 Down $ -0.28 $829.60 $829.28 0
    10:10 AM $829.56 Down $ -0.11 $829.78 $829.55 0
    10:09 AM $829.67 Up $0.16 $829.79 $829.66 0
    10:08 AM $829.51 Down $ -0.26 $829.79 $829.51 0
    10:07 AM $829.77 Down $ -0.05 $829.82 $829.77 0
    10:06 AM $829.82 Up $0.14 $829.82 $829.62 0
    10:05 AM $829.68 Down $ -0.17 $829.69 $829.65 0
    10:04 AM $829.85 Down $ -0.14 $829.85 $829.85 0
    10:03 AM $829.99 Down $ -0.03 $829.99 $829.98 0
    10:02 AM $830.02 Up $0.13 $830.02 $829.88 0
    10:01 AM $829.89 Down $ -0.04 $830.10 $829.85 0
    10:00 AM $829.93 Down $ -0.27 $830.12 $829.93 0
    09:59 AM $830.20 Down $ -0.14 $830.35 $830.16 0
    09:58 AM $830.34 Down $ -0.12 $830.42 $830.34 0
    09:57 AM $830.46 Up $0.18 $830.46 $830.40 0
    09:56 AM $830.28 Up $0.30 $830.28 $830.10 0
    09:55 AM $829.98 Up $0.28 $830.02 $829.92 0
    09:54 AM $829.70 Down $ -0.24 $829.81 $829.70 0
    09:53 AM $829.94 Down $ -0.16 $830.10 $829.94 0
    09:52 AM $830.10 Up $0.12 $830.10 $829.97 0
    09:51 AM $829.98 Up $0.03 $829.98 $829.87 0
    09:50 AM $829.95 Up $0.15 $830.04 $829.95 0
    09:49 AM $829.80 Up $0.31 $829.80 $829.70 0
    09:48 AM $829.49 Down $ -0.15 $829.78 $829.49 0
    09:47 AM $829.64 Down $ -0.09 $829.64 $829.51 0
    09:46 AM $829.73 Up $0.19 $829.75 $829.47 0
    09:45 AM $829.54 Up $0.11 $829.65 $829.54 0
    09:44 AM $829.43 Down $ -0.11 $829.58 $829.31 0
    09:43 AM $829.54 Down $ -0.27 $829.55 $829.44 0
    09:42 AM $829.81 Up $0.08 $829.90 $829.81 0
    09:41 AM $829.73 Down $ -0.12 $829.95 $829.73 0
    09:40 AM $829.85 Down $ -0.70 $830.58 $829.85 0
    09:39 AM $830.55 Up $0.23 $830.68 $830.49 0
    09:38 AM $830.32 Down $ -0.05 $830.32 $830.29 0
    09:37 AM $830.37 Down $ -0.61 $830.90 $830.37 0
    09:36 AM $830.98 Up $0.27 $830.98 $830.66 0
    09:35 AM $830.71 Up $0.33 $830.73 $830.49 0
    09:34 AM $830.38 Down $ -0.62 $830.92 $830.38 0
    09:33 AM $831.00 Down $ -0.56 $831.44 $831.00 0
    09:32 AM $831.56 Down $ -0.31 $831.74 $831.56 0
    09:31 AM $831.87 Up $0.45 $831.87 $831.56 0
    09:30 AM $831.42 Up $2.23 $831.61 $831.24 0
    Previous close $829.19

    One month history

    Date Closing Opening High Low Volume
    23-02-2018 $826.09 $827.51 $827.51 $823.11 0
    22-02-2018 $829.19 $829.89 $830.73 $827.67 0
    21-02-2018 $828.07 $833.95 $833.95 $827.72 0
    20-02-2018 $832.82 $834.66 $835.32 $832.04 0
    16-02-2018 $830.17 $833.13 $833.30 $827.68 0
    15-02-2018 $834.20 $832.61 $834.90 $832.08 0
    14-02-2018 $836.17 $828.45 $836.95 $827.28 0
    13-02-2018 $821.18 $824.16 $825.10 $819.49 0
    12-02-2018 $825.06 $821.62 $825.06 $821.37 0
    09-02-2018 $813.39 $808.88 $814.15 $799.66 0
    08-02-2018 $819.19 $824.41 $825.35 $818.46 0
    07-02-2018 $830.69 $839.13 $840.42 $828.17 0
    06-02-2018 $829.65 $810.60 $829.65 $810.60 0
    05-02-2018 $803.23 $818.68 $818.68 $801.14 0
    02-02-2018 $811.68 $814.25 $817.36 $809.37 0
    01-02-2018 $843.71 $848.81 $849.53 $842.20 0
    31-01-2018 $864.35 $867.64 $867.84 $858.36 0
    30-01-2018 $858.33 $860.29 $861.43 $854.87 0
    29-01-2018 $879.18 $883.58 $883.96 $877.97 0
    26-01-2018 $890.80 $888.17 $891.06 $884.09 0
    25-01-2018 $886.12 $894.39 $896.35 $883.58 0
    24-01-2018 $893.59 $894.70 $894.91 $890.99 0
    23-01-2018 $899.92 $899.16 $901.69 $895.93 0
    22-01-2018 $898.58 $890.82 $899.53 $890.73 0
    19-01-2018 $880.44 $878.04 $880.48 $876.48 0
    18-01-2018 $876.79 $877.41 $884.05 $874.41 0
    17-01-2018 $884.96 $883.46 $884.96 $881.15 0
    16-01-2018 $888.27 $894.02 $894.33 $884.81 0
    15-01-2018 $896.19 $889.74 $896.56 $889.61 0
    12-01-2018 $878.20 $883.59 $883.96 $876.02 0
    Graphs are not available, please refer to the detailed table
    Back to top