QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
595.51 Up 0.88 (0.15 %)
Delayed : 2019/01/18 16:39:06
- Previous close $594.63
- Opening $596.75
- Price Ask $586.12
- Price Bid $586.12
- Size Bid N/A
- Size Ask N/A
- Today High $598.93
- Today Low $595.02
- 52 Weeks High $908.99
- 52 Weeks Low $528.53
- Volume 43,504,939
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $595.51 | Up $0.01 | $595.51 | $595.51 | 0 |
| 03:59 PM | $595.50 | Up $0.15 | $595.50 | $595.09 | 0 |
| 03:58 PM | $595.35 | Down $ -0.16 | $595.54 | $595.35 | 0 |
| 03:57 PM | $595.51 | Up $0.07 | $595.51 | $595.35 | 0 |
| 03:56 PM | $595.44 | Up $0.06 | $595.44 | $595.35 | 0 |
| 03:55 PM | $595.38 | Up $0.08 | $595.42 | $595.33 | 0 |
| 03:54 PM | $595.30 | Up $0.02 | $595.32 | $595.28 | 0 |
| 03:53 PM | $595.28 | Down $ -0.07 | $595.37 | $595.28 | 0 |
| 03:52 PM | $595.35 | Down $ -0.02 | $595.37 | $595.32 | 0 |
| 03:51 PM | $595.37 | Down $ -0.28 | $595.67 | $595.37 | 0 |
| 03:50 PM | $595.65 | Down $ -0.16 | $595.67 | $595.58 | 0 |
| 03:49 PM | $595.81 | Up $0.13 | $595.85 | $595.68 | 0 |
| 03:48 PM | $595.68 | Down $ -0.05 | $595.79 | $595.68 | 0 |
| 03:47 PM | $595.73 | Up $0.10 | $595.73 | $595.60 | 0 |
| 03:46 PM | $595.63 | Up $0.28 | $595.63 | $595.43 | 0 |
| 03:45 PM | $595.35 | Up $0.08 | $595.43 | $595.35 | 0 |
| 03:44 PM | $595.27 | Down $ -0.03 | $595.38 | $595.27 | 0 |
| 03:43 PM | $595.30 | Up $0.12 | $595.38 | $595.26 | 0 |
| 03:42 PM | $595.18 | Down $ -0.15 | $595.18 | $595.08 | 0 |
| 03:41 PM | $595.33 | Down $ -0.30 | $595.63 | $595.33 | 0 |
| 03:40 PM | $595.63 | Up $0.37 | $595.68 | $595.34 | 0 |
| 03:39 PM | $595.26 | Down $ -0.30 | $595.47 | $595.26 | 0 |
| 03:38 PM | $595.56 | Down $ -0.15 | $595.71 | $595.51 | 0 |
| 03:37 PM | $595.71 | Down $ -0.03 | $595.76 | $595.71 | 0 |
| 03:36 PM | $595.74 | Up $0.06 | $595.74 | $595.67 | 0 |
| 03:35 PM | $595.68 | Down $ -0.15 | $595.83 | $595.63 | 0 |
| 03:34 PM | $595.83 | Down $ -0.05 | $595.97 | $595.83 | 0 |
| 03:33 PM | $595.88 | Down $ -0.19 | $596.06 | $595.88 | 0 |
| 03:32 PM | $596.07 | Up $0.04 | $596.16 | $596.03 | 0 |
| 03:31 PM | $596.03 | Down $ -0.03 | $596.06 | $596.03 | 0 |
| 03:30 PM | $596.06 | Up $0.04 | $596.06 | $596.06 | 0 |
| 03:29 PM | $596.02 | Up $0.08 | $596.06 | $595.94 | 0 |
| 03:28 PM | $595.94 | Down $ -0.03 | $596.01 | $595.94 | 0 |
| 03:27 PM | $595.97 | Down $ -0.07 | $596.10 | $595.97 | 0 |
| 03:26 PM | $596.04 | Down $ -0.17 | $596.04 | $595.99 | 0 |
| 03:25 PM | $596.21 | Up $0.16 | $596.21 | $596.09 | 0 |
| 03:24 PM | $596.05 | Down $ -0.11 | $596.20 | $596.05 | 0 |
| 03:23 PM | $596.16 | Up $0.13 | $596.16 | $595.97 | 0 |
| 03:22 PM | $596.03 | Down $ -0.15 | $596.23 | $596.03 | 0 |
| 03:21 PM | $596.18 | Up $0.04 | $596.22 | $596.11 | 0 |
| 03:20 PM | $596.14 | Up $0.17 | $596.14 | $595.98 | 0 |
| 03:19 PM | $595.97 | Up $0.21 | $595.97 | $595.73 | 0 |
| 03:18 PM | $595.76 | Down $ -0.16 | $595.87 | $595.76 | 0 |
| 03:17 PM | $595.92 | Up $0.00 | $595.92 | $595.89 | 0 |
| 03:16 PM | $595.92 | Down $ -0.04 | $596.08 | $595.92 | 0 |
| 03:15 PM | $595.96 | Up $0.01 | $596.04 | $595.96 | 0 |
| 03:14 PM | $595.95 | Up $0.35 | $595.95 | $595.60 | 0 |
| 03:13 PM | $595.60 | Down $ -0.23 | $595.87 | $595.60 | 0 |
| 03:12 PM | $595.83 | Down $ -0.11 | $595.87 | $595.81 | 0 |
| 03:11 PM | $595.94 | Up $0.10 | $595.94 | $595.86 | 0 |
| 03:10 PM | $595.84 | Up $0.03 | $595.84 | $595.81 | 0 |
| 03:09 PM | $595.81 | Up $0.07 | $595.81 | $595.74 | 0 |
| 03:08 PM | $595.74 | Up $0.02 | $595.74 | $595.68 | 0 |
| 03:07 PM | $595.72 | Up $0.01 | $595.74 | $595.72 | 0 |
| 03:06 PM | $595.71 | Up $0.15 | $595.71 | $595.50 | 0 |
| 03:05 PM | $595.56 | Down $ -0.02 | $595.58 | $595.55 | 0 |
| 03:04 PM | $595.58 | Down $ -0.21 | $595.64 | $595.58 | 0 |
| 03:03 PM | $595.79 | Up $0.09 | $595.79 | $595.73 | 0 |
| 03:02 PM | $595.70 | Up $0.06 | $595.70 | $595.64 | 0 |
| 03:01 PM | $595.64 | Up $0.00 | $595.64 | $595.53 | 0 |
| 03:00 PM | $595.64 | Down $ -0.07 | $595.68 | $595.64 | 0 |
| 02:59 PM | $595.71 | Up $0.30 | $595.71 | $595.38 | 0 |
| 02:58 PM | $595.41 | Up $0.05 | $595.41 | $595.36 | 0 |
| 02:57 PM | $595.36 | Down $ -0.18 | $595.51 | $595.36 | 0 |
| 02:56 PM | $595.54 | Up $0.03 | $595.58 | $595.53 | 0 |
| 02:55 PM | $595.51 | Up $0.07 | $595.51 | $595.51 | 0 |
| 02:54 PM | $595.44 | Down $ -0.04 | $595.48 | $595.44 | 0 |
| 02:53 PM | $595.48 | Down $ -0.06 | $595.65 | $595.48 | 0 |
| 02:52 PM | $595.54 | Down $ -0.01 | $595.59 | $595.54 | 0 |
| 02:51 PM | $595.55 | Down $ -0.01 | $595.60 | $595.55 | 0 |
| 02:50 PM | $595.56 | Down $ -0.02 | $595.59 | $595.53 | 0 |
| 02:49 PM | $595.58 | Up $0.08 | $595.58 | $595.50 | 0 |
| 02:48 PM | $595.50 | Up $0.06 | $595.50 | $595.38 | 0 |
| 02:47 PM | $595.44 | Up $0.04 | $595.44 | $595.41 | 0 |
| 02:46 PM | $595.40 | Up $0.05 | $595.40 | $595.37 | 0 |
| 02:45 PM | $595.35 | Up $0.02 | $595.40 | $595.35 | 0 |
| 02:44 PM | $595.33 | Down $ -0.06 | $595.36 | $595.32 | 0 |
| 02:43 PM | $595.39 | Down $ -0.10 | $595.42 | $595.39 | 0 |
| 02:42 PM | $595.49 | Up $0.17 | $595.49 | $595.32 | 0 |
| 02:41 PM | $595.32 | Down $ -0.06 | $595.34 | $595.32 | 0 |
| 02:40 PM | $595.38 | Up $0.06 | $595.38 | $595.32 | 0 |
| 02:39 PM | $595.32 | Up $0.07 | $595.32 | $595.20 | 0 |
| 02:38 PM | $595.25 | Down $ -0.14 | $595.38 | $595.24 | 0 |
| 02:37 PM | $595.39 | Up $0.02 | $595.47 | $595.37 | 0 |
| 02:36 PM | $595.37 | Down $ -0.22 | $595.54 | $595.37 | 0 |
| 02:35 PM | $595.59 | Up $0.07 | $595.59 | $595.54 | 0 |
| 02:34 PM | $595.52 | Down $ -0.08 | $595.60 | $595.52 | 0 |
| 02:33 PM | $595.60 | Up $0.18 | $595.60 | $595.46 | 0 |
| 02:32 PM | $595.42 | Down $ -0.24 | $595.57 | $595.42 | 0 |
| 02:31 PM | $595.66 | Up $0.17 | $595.66 | $595.49 | 0 |
| 02:30 PM | $595.49 | Up $0.04 | $595.51 | $595.48 | 0 |
| 02:29 PM | $595.45 | Down $ -0.10 | $595.69 | $595.45 | 0 |
| 02:28 PM | $595.55 | Up $0.06 | $595.55 | $595.47 | 0 |
| 02:27 PM | $595.49 | Up $0.03 | $595.49 | $595.46 | 0 |
| 02:26 PM | $595.46 | Down $ -0.11 | $595.59 | $595.46 | 0 |
| 02:25 PM | $595.57 | Down $ -0.02 | $595.61 | $595.57 | 0 |
| 02:24 PM | $595.59 | Up $0.03 | $595.59 | $595.46 | 0 |
| 02:23 PM | $595.56 | Up $0.16 | $595.56 | $595.42 | 0 |
| 02:22 PM | $595.40 | Down $ -0.05 | $595.40 | $595.40 | 0 |
| 02:21 PM | $595.45 | Down $ -0.10 | $595.57 | $595.44 | 0 |
| 02:20 PM | $595.55 | Down $ -0.09 | $595.61 | $595.46 | 0 |
| 02:19 PM | $595.64 | Up $0.00 | $595.64 | $595.62 | 0 |
| 02:18 PM | $595.64 | Down $ -0.05 | $595.68 | $595.64 | 0 |
| 02:17 PM | $595.69 | Up $0.08 | $595.69 | $595.61 | 0 |
| 02:16 PM | $595.61 | Down $ -0.03 | $595.64 | $595.59 | 0 |
| 02:15 PM | $595.64 | Down $ -0.14 | $595.71 | $595.64 | 0 |
| 02:14 PM | $595.78 | Down $ -0.13 | $595.85 | $595.78 | 0 |
| 02:13 PM | $595.91 | Up $0.00 | $596.00 | $595.87 | 0 |
| 02:12 PM | $595.91 | Up $0.04 | $595.97 | $595.91 | 0 |
| 02:11 PM | $595.87 | Up $0.02 | $595.95 | $595.87 | 0 |
| 02:10 PM | $595.85 | Down $ -0.03 | $595.92 | $595.76 | 0 |
| 02:09 PM | $595.88 | Down $ -0.08 | $595.98 | $595.88 | 0 |
| 02:08 PM | $595.96 | Up $0.09 | $595.96 | $595.87 | 0 |
| 02:07 PM | $595.87 | Down $ -0.01 | $595.94 | $595.87 | 0 |
| 02:06 PM | $595.88 | Down $ -0.02 | $595.90 | $595.86 | 0 |
| 02:05 PM | $595.90 | Up $0.27 | $595.91 | $595.67 | 0 |
| 02:04 PM | $595.63 | Up $0.17 | $595.67 | $595.61 | 0 |
| 02:03 PM | $595.46 | Up $0.21 | $595.54 | $595.46 | 0 |
| 02:02 PM | $595.25 | Up $0.17 | $595.27 | $595.20 | 0 |
| 02:01 PM | $595.08 | Down $ -0.13 | $595.18 | $595.08 | 0 |
| 02:00 PM | $595.21 | Down $ -0.11 | $595.21 | $595.14 | 0 |
| 01:59 PM | $595.32 | Up $0.00 | $595.45 | $595.32 | 0 |
| 01:58 PM | $595.32 | Up $0.01 | $595.32 | $595.32 | 0 |
| 01:57 PM | $595.31 | Up $0.29 | $595.31 | $595.08 | 0 |
| 01:56 PM | $595.02 | Down $ -0.06 | $595.11 | $595.02 | 0 |
| 01:55 PM | $595.08 | Up $0.00 | $595.18 | $595.05 | 0 |
| 01:54 PM | $595.08 | Down $ -0.24 | $595.32 | $595.08 | 0 |
| 01:53 PM | $595.32 | Up $0.04 | $595.41 | $595.32 | 0 |
| 01:52 PM | $595.28 | Down $ -0.09 | $595.37 | $595.28 | 0 |
| 01:51 PM | $595.37 | Up $0.00 | $595.37 | $595.31 | 0 |
| 01:50 PM | $595.37 | Down $ -0.09 | $595.45 | $595.37 | 0 |
| 01:49 PM | $595.46 | Down $ -0.03 | $595.54 | $595.46 | 0 |
| 01:48 PM | $595.49 | Down $ -0.21 | $595.58 | $595.49 | 0 |
| 01:47 PM | $595.70 | Down $ -0.14 | $595.82 | $595.70 | 0 |
| 01:46 PM | $595.84 | Up $0.12 | $595.84 | $595.72 | 0 |
| 01:45 PM | $595.72 | Up $0.01 | $595.72 | $595.71 | 0 |
| 01:44 PM | $595.71 | Up $0.00 | $595.71 | $595.64 | 0 |
| 01:43 PM | $595.71 | Down $ -0.06 | $595.77 | $595.71 | 0 |
| 01:42 PM | $595.77 | Up $0.05 | $595.78 | $595.76 | 0 |
| 01:41 PM | $595.72 | Down $ -0.14 | $595.84 | $595.72 | 0 |
| 01:40 PM | $595.86 | Up $0.05 | $595.86 | $595.80 | 0 |
| 01:39 PM | $595.81 | Down $ -0.02 | $595.81 | $595.80 | 0 |
| 01:38 PM | $595.83 | Up $0.18 | $595.83 | $595.69 | 0 |
| 01:37 PM | $595.65 | Up $0.03 | $595.68 | $595.61 | 0 |
| 01:36 PM | $595.62 | Up $0.11 | $595.66 | $595.58 | 0 |
| 01:35 PM | $595.51 | Down $ -0.05 | $595.54 | $595.50 | 0 |
| 01:34 PM | $595.56 | Down $ -0.02 | $595.56 | $595.56 | 0 |
| 01:33 PM | $595.58 | Up $0.06 | $595.64 | $595.58 | 0 |
| 01:32 PM | $595.52 | Down $ -0.09 | $595.52 | $595.46 | 0 |
| 01:31 PM | $595.61 | Down $ -0.01 | $595.62 | $595.58 | 0 |
| 01:30 PM | $595.62 | Down $ -0.02 | $595.68 | $595.62 | 0 |
| 01:29 PM | $595.64 | Down $ -0.10 | $595.68 | $595.64 | 0 |
| 01:28 PM | $595.74 | Down $ -0.09 | $595.84 | $595.74 | 0 |
| 01:27 PM | $595.83 | Up $0.07 | $595.84 | $595.78 | 0 |
| 01:26 PM | $595.76 | Down $ -0.16 | $595.82 | $595.76 | 0 |
| 01:25 PM | $595.92 | Up $0.02 | $595.92 | $595.92 | 0 |
| 01:24 PM | $595.90 | Up $0.15 | $595.95 | $595.77 | 0 |
| 01:23 PM | $595.75 | Up $0.02 | $595.75 | $595.74 | 0 |
| 01:22 PM | $595.73 | Up $0.06 | $595.73 | $595.64 | 0 |
| 01:21 PM | $595.67 | Up $0.12 | $595.67 | $595.62 | 0 |
| 01:20 PM | $595.55 | Down $ -0.07 | $595.64 | $595.55 | 0 |
| 01:19 PM | $595.62 | Down $ -0.13 | $595.62 | $595.59 | 0 |
| 01:18 PM | $595.75 | Down $ -0.07 | $595.85 | $595.68 | 0 |
| 01:17 PM | $595.82 | Up $0.06 | $595.86 | $595.77 | 0 |
| 01:16 PM | $595.76 | Up $0.06 | $595.76 | $595.70 | 0 |
| 01:15 PM | $595.70 | Up $0.05 | $595.70 | $595.65 | 0 |
| 01:14 PM | $595.65 | Down $ -0.01 | $595.74 | $595.65 | 0 |
| 01:13 PM | $595.66 | Down $ -0.50 | $595.99 | $595.56 | 0 |
| 01:12 PM | $596.16 | Down $ -0.04 | $596.16 | $596.12 | 0 |
| 01:11 PM | $596.20 | Down $ -0.21 | $596.38 | $596.20 | 0 |
| 01:10 PM | $596.41 | Down $ -0.03 | $596.48 | $596.38 | 0 |
| 01:09 PM | $596.44 | Down $ -0.01 | $596.53 | $596.44 | 0 |
| 01:08 PM | $596.45 | Down $ -0.13 | $596.54 | $596.45 | 0 |
| 01:07 PM | $596.58 | Down $ -0.10 | $596.65 | $596.58 | 0 |
| 01:06 PM | $596.68 | Up $0.00 | $596.71 | $596.60 | 0 |
| 01:05 PM | $596.68 | Up $0.09 | $596.68 | $596.60 | 0 |
| 01:04 PM | $596.59 | Down $ -0.05 | $596.65 | $596.59 | 0 |
| 01:03 PM | $596.64 | Down $ -0.15 | $596.87 | $596.64 | 0 |
| 01:02 PM | $596.79 | Up $0.07 | $596.79 | $596.79 | 0 |
| 01:01 PM | $596.72 | Up $0.02 | $596.72 | $596.61 | 0 |
| 01:00 PM | $596.70 | Down $ -0.10 | $596.80 | $596.70 | 0 |
| 12:59 PM | $596.80 | Up $0.05 | $596.80 | $596.71 | 0 |
| 12:58 PM | $596.75 | Down $ -0.14 | $596.92 | $596.75 | 0 |
| 12:57 PM | $596.89 | Up $0.16 | $596.89 | $596.81 | 0 |
| 12:56 PM | $596.73 | Down $ -0.16 | $596.81 | $596.73 | 0 |
| 12:55 PM | $596.89 | Up $0.00 | $596.91 | $596.89 | 0 |
| 12:54 PM | $596.89 | Up $0.13 | $596.89 | $596.73 | 0 |
| 12:53 PM | $596.76 | Up $0.09 | $596.76 | $596.64 | 0 |
| 12:52 PM | $596.67 | Up $0.01 | $596.69 | $596.66 | 0 |
| 12:51 PM | $596.66 | Up $0.21 | $596.66 | $596.49 | 0 |
| 12:50 PM | $596.45 | Down $ -0.09 | $596.45 | $596.41 | 0 |
| 12:49 PM | $596.54 | Up $0.05 | $596.54 | $596.42 | 0 |
| 12:48 PM | $596.49 | Down $ -0.14 | $596.66 | $596.49 | 0 |
| 12:47 PM | $596.63 | Down $ -0.02 | $596.65 | $596.61 | 0 |
| 12:46 PM | $596.65 | Down $ -0.03 | $596.65 | $596.65 | 0 |
| 12:45 PM | $596.68 | Up $0.21 | $596.69 | $596.52 | 0 |
| 12:44 PM | $596.47 | Up $0.06 | $596.47 | $596.44 | 0 |
| 12:43 PM | $596.41 | Up $0.02 | $596.41 | $596.35 | 0 |
| 12:42 PM | $596.39 | Down $ -0.03 | $596.39 | $596.34 | 0 |
| 12:41 PM | $596.42 | Up $0.06 | $596.45 | $596.41 | 0 |
| 12:40 PM | $596.36 | Down $ -0.01 | $596.39 | $596.36 | 0 |
| 12:39 PM | $596.37 | Up $0.12 | $596.40 | $596.28 | 0 |
| 12:38 PM | $596.25 | Down $ -0.15 | $596.36 | $596.25 | 0 |
| 12:37 PM | $596.40 | Down $ -0.08 | $596.47 | $596.40 | 0 |
| 12:36 PM | $596.48 | Down $ -0.12 | $596.54 | $596.48 | 0 |
| 12:35 PM | $596.60 | Down $ -0.09 | $596.70 | $596.60 | 0 |
| 12:34 PM | $596.69 | Up $0.07 | $596.72 | $596.65 | 0 |
| 12:33 PM | $596.62 | Down $ -0.08 | $596.70 | $596.62 | 0 |
| 12:32 PM | $596.70 | Up $0.09 | $596.70 | $596.58 | 0 |
| 12:31 PM | $596.61 | Down $ -0.04 | $596.63 | $596.58 | 0 |
| 12:30 PM | $596.65 | Up $0.10 | $596.65 | $596.59 | 0 |
| 12:29 PM | $596.55 | Down $ -0.14 | $596.77 | $596.55 | 0 |
| 12:28 PM | $596.69 | Up $0.09 | $596.69 | $596.57 | 0 |
| 12:27 PM | $596.60 | Up $0.06 | $596.60 | $596.55 | 0 |
| 12:26 PM | $596.54 | Up $0.05 | $596.54 | $596.42 | 0 |
| 12:25 PM | $596.49 | Up $0.17 | $596.49 | $596.34 | 0 |
| 12:24 PM | $596.32 | Down $ -0.07 | $596.32 | $596.22 | 0 |
| 12:23 PM | $596.39 | Up $0.24 | $596.39 | $596.16 | 0 |
| 12:22 PM | $596.15 | Up $0.21 | $596.15 | $595.98 | 0 |
| 12:21 PM | $595.94 | Down $ -0.23 | $596.04 | $595.86 | 0 |
| 12:20 PM | $596.17 | Up $0.06 | $596.17 | $596.09 | 0 |
| 12:19 PM | $596.11 | Down $ -0.10 | $596.23 | $596.09 | 0 |
| 12:18 PM | $596.21 | Down $ -0.12 | $596.35 | $596.21 | 0 |
| 12:17 PM | $596.33 | Up $0.03 | $596.33 | $596.23 | 0 |
| 12:16 PM | $596.30 | Up $0.07 | $596.37 | $596.30 | 0 |
| 12:15 PM | $596.23 | Up $0.21 | $596.29 | $596.07 | 0 |
| 12:14 PM | $596.02 | Up $0.05 | $596.02 | $595.96 | 0 |
| 12:13 PM | $595.97 | Up $0.04 | $595.97 | $595.93 | 0 |
| 12:12 PM | $595.93 | Up $0.00 | $595.93 | $595.90 | 0 |
| 12:11 PM | $595.93 | Up $0.08 | $595.93 | $595.88 | 0 |
| 12:10 PM | $595.85 | Up $0.15 | $595.85 | $595.72 | 0 |
| 12:09 PM | $595.70 | Up $0.08 | $595.70 | $595.60 | 0 |
| 12:08 PM | $595.62 | Up $0.03 | $595.62 | $595.60 | 0 |
| 12:07 PM | $595.59 | Down $ -0.20 | $595.75 | $595.59 | 0 |
| 12:06 PM | $595.79 | Up $0.12 | $595.79 | $595.67 | 0 |
| 12:05 PM | $595.67 | Down $ -0.03 | $595.78 | $595.67 | 0 |
| 12:04 PM | $595.70 | Down $ -0.03 | $595.80 | $595.70 | 0 |
| 12:03 PM | $595.73 | Up $0.03 | $595.74 | $595.73 | 0 |
| 12:02 PM | $595.70 | Down $ -0.15 | $595.80 | $595.70 | 0 |
| 12:01 PM | $595.85 | Down $ -0.10 | $595.90 | $595.85 | 0 |
| 12:00 PM | $595.95 | Up $0.11 | $595.96 | $595.93 | 0 |
| 11:59 AM | $595.84 | Down $ -0.21 | $596.07 | $595.84 | 0 |
| 11:58 AM | $596.05 | Up $0.00 | $596.05 | $596.04 | 0 |
| 11:57 AM | $596.05 | Up $0.00 | $596.17 | $596.05 | 0 |
| 11:56 AM | $596.05 | Up $0.11 | $596.08 | $595.96 | 0 |
| 11:55 AM | $595.94 | Up $0.04 | $595.94 | $595.94 | 0 |
| 11:54 AM | $595.90 | Down $ -0.11 | $595.94 | $595.88 | 0 |
| 11:53 AM | $596.01 | Up $0.14 | $596.01 | $595.95 | 0 |
| 11:52 AM | $595.87 | Up $0.12 | $595.87 | $595.75 | 0 |
| 11:51 AM | $595.75 | Down $ -0.25 | $596.04 | $595.75 | 0 |
| 11:50 AM | $596.00 | Up $0.20 | $596.00 | $595.84 | 0 |
| 11:49 AM | $595.80 | Down $ -0.11 | $595.91 | $595.80 | 0 |
| 11:48 AM | $595.91 | Down $ -0.08 | $595.99 | $595.88 | 0 |
| 11:47 AM | $595.99 | Down $ -0.19 | $596.11 | $595.99 | 0 |
| 11:46 AM | $596.18 | Down $ -0.08 | $596.18 | $596.17 | 0 |
| 11:45 AM | $596.26 | Down $ -0.08 | $596.31 | $596.26 | 0 |
| 11:44 AM | $596.34 | Down $ -0.13 | $596.44 | $596.34 | 0 |
| 11:43 AM | $596.47 | Up $0.00 | $596.47 | $596.40 | 0 |
| 11:42 AM | $596.47 | Down $ -0.24 | $596.71 | $596.47 | 0 |
| 11:41 AM | $596.71 | Down $ -0.17 | $596.91 | $596.71 | 0 |
| 11:40 AM | $596.88 | Up $0.02 | $596.88 | $596.86 | 0 |
| 11:39 AM | $596.86 | Up $0.05 | $596.96 | $596.82 | 0 |
| 11:38 AM | $596.81 | Down $ -0.07 | $596.88 | $596.81 | 0 |
| 11:37 AM | $596.88 | Up $0.07 | $596.88 | $596.84 | 0 |
| 11:36 AM | $596.81 | Up $0.05 | $596.83 | $596.79 | 0 |
| 11:35 AM | $596.76 | Down $ -0.14 | $596.86 | $596.76 | 0 |
| 11:34 AM | $596.90 | Down $ -0.11 | $596.97 | $596.90 | 0 |
| 11:33 AM | $597.01 | Down $ -0.03 | $597.07 | $597.01 | 0 |
| 11:32 AM | $597.04 | Down $ -0.22 | $597.14 | $597.04 | 0 |
| 11:31 AM | $597.26 | Up $0.22 | $597.26 | $597.00 | 0 |
| 11:30 AM | $597.04 | Down $ -0.12 | $597.16 | $597.04 | 0 |
| 11:29 AM | $597.16 | Down $ -0.09 | $597.23 | $597.11 | 0 |
| 11:28 AM | $597.25 | Down $ -0.08 | $597.25 | $597.12 | 0 |
| 11:27 AM | $597.33 | Up $0.23 | $597.37 | $597.12 | 0 |
| 11:26 AM | $597.10 | Down $ -0.03 | $597.16 | $597.10 | 0 |
| 11:25 AM | $597.13 | Down $ -0.18 | $597.24 | $597.13 | 0 |
| 11:24 AM | $597.31 | Down $ -0.05 | $597.43 | $597.31 | 0 |
| 11:23 AM | $597.36 | Up $0.11 | $597.39 | $597.26 | 0 |
| 11:22 AM | $597.25 | Up $0.00 | $597.31 | $597.19 | 0 |
| 11:21 AM | $597.25 | Down $ -0.20 | $597.43 | $597.25 | 0 |
| 11:20 AM | $597.45 | Up $0.16 | $597.45 | $597.43 | 0 |
| 11:19 AM | $597.29 | Up $0.05 | $597.29 | $597.27 | 0 |
| 11:18 AM | $597.24 | Up $0.04 | $597.24 | $597.20 | 0 |
| 11:17 AM | $597.20 | Down $ -0.12 | $597.39 | $597.20 | 0 |
| 11:16 AM | $597.32 | Down $ -0.14 | $597.46 | $597.32 | 0 |
| 11:15 AM | $597.46 | Down $ -0.05 | $597.52 | $597.46 | 0 |
| 11:14 AM | $597.51 | Down $ -0.15 | $597.63 | $597.51 | 0 |
| 11:13 AM | $597.66 | Down $ -0.04 | $597.72 | $597.64 | 0 |
| 11:12 AM | $597.70 | Up $0.06 | $597.70 | $597.60 | 0 |
| 11:11 AM | $597.64 | Down $ -0.05 | $597.73 | $597.64 | 0 |
| 11:10 AM | $597.69 | Down $ -0.05 | $597.87 | $597.69 | 0 |
| 11:09 AM | $597.74 | Down $ -0.20 | $597.97 | $597.74 | 0 |
| 11:08 AM | $597.94 | Up $0.09 | $597.94 | $597.81 | 0 |
| 11:07 AM | $597.85 | Down $ -0.20 | $597.88 | $597.84 | 0 |
| 11:06 AM | $598.05 | Down $ -0.01 | $598.05 | $598.05 | 0 |
| 11:05 AM | $598.06 | Up $0.09 | $598.06 | $597.97 | 0 |
| 11:04 AM | $597.97 | Down $ -0.05 | $598.12 | $597.97 | 0 |
| 11:03 AM | $598.02 | Down $ -0.03 | $598.10 | $598.02 | 0 |
| 11:02 AM | $598.05 | Up $0.05 | $598.05 | $598.04 | 0 |
| 11:01 AM | $598.00 | Down $ -0.11 | $598.05 | $598.00 | 0 |
| 11:00 AM | $598.11 | Down $ -0.04 | $598.14 | $598.11 | 0 |
| 10:59 AM | $598.15 | Down $ -0.13 | $598.24 | $598.14 | 0 |
| 10:58 AM | $598.28 | Up $0.00 | $598.29 | $598.28 | 0 |
| 10:57 AM | $598.28 | Up $0.17 | $598.28 | $598.22 | 0 |
| 10:56 AM | $598.11 | Up $0.02 | $598.13 | $598.06 | 0 |
| 10:55 AM | $598.09 | Down $ -0.16 | $598.15 | $598.09 | 0 |
| 10:54 AM | $598.25 | Down $ -0.13 | $598.39 | $598.20 | 0 |
| 10:53 AM | $598.38 | Up $0.00 | $598.43 | $598.37 | 0 |
| 10:52 AM | $598.38 | Down $ -0.04 | $598.43 | $598.24 | 0 |
| 10:51 AM | $598.42 | Up $0.18 | $598.42 | $598.30 | 0 |
| 10:50 AM | $598.24 | Down $ -0.06 | $598.35 | $598.20 | 0 |
| 10:49 AM | $598.30 | Down $ -0.09 | $598.34 | $598.30 | 0 |
| 10:48 AM | $598.39 | Down $ -0.29 | $598.67 | $598.39 | 0 |
| 10:47 AM | $598.68 | Down $ -0.18 | $598.86 | $598.68 | 0 |
| 10:46 AM | $598.86 | Up $0.17 | $598.86 | $598.69 | 0 |
| 10:45 AM | $598.69 | Up $0.16 | $598.77 | $598.69 | 0 |
| 10:44 AM | $598.53 | Up $0.10 | $598.53 | $598.42 | 0 |
| 10:43 AM | $598.43 | Down $ -0.26 | $598.61 | $598.40 | 0 |
| 10:42 AM | $598.69 | Down $ -0.10 | $598.93 | $598.69 | 0 |
| 10:41 AM | $598.79 | Up $0.13 | $598.79 | $598.70 | 0 |
| 10:40 AM | $598.66 | Up $0.23 | $598.71 | $598.58 | 0 |
| 10:39 AM | $598.43 | Up $0.31 | $598.43 | $598.15 | 0 |
| 10:38 AM | $598.12 | Down $ -0.05 | $598.24 | $598.12 | 0 |
| 10:37 AM | $598.17 | Up $0.20 | $598.17 | $597.88 | 0 |
| 10:36 AM | $597.97 | Down $ -0.05 | $598.01 | $597.86 | 0 |
| 10:35 AM | $598.02 | Up $0.18 | $598.02 | $597.87 | 0 |
| 10:34 AM | $597.84 | Up $0.25 | $597.84 | $597.55 | 0 |
| 10:33 AM | $597.59 | Up $0.07 | $597.59 | $597.50 | 0 |
| 10:32 AM | $597.52 | Down $ -0.39 | $597.91 | $597.52 | 0 |
| 10:31 AM | $597.91 | Down $ -0.40 | $598.31 | $597.91 | 0 |
| 10:30 AM | $598.31 | Up $0.59 | $598.31 | $597.70 | 0 |
| 10:29 AM | $597.72 | Up $0.03 | $597.76 | $597.69 | 0 |
| 10:28 AM | $597.69 | Down $ -0.07 | $597.69 | $597.68 | 0 |
| 10:27 AM | $597.76 | Down $ -0.21 | $597.91 | $597.76 | 0 |
| 10:26 AM | $597.97 | Up $0.03 | $598.01 | $597.97 | 0 |
| 10:25 AM | $597.94 | Down $ -0.13 | $598.02 | $597.86 | 0 |
| 10:24 AM | $598.07 | Down $ -0.03 | $598.14 | $598.07 | 0 |
| 10:23 AM | $598.10 | Down $ -0.07 | $598.15 | $598.04 | 0 |
| 10:22 AM | $598.17 | Up $0.09 | $598.20 | $598.13 | 0 |
| 10:21 AM | $598.08 | Down $ -0.02 | $598.08 | $597.89 | 0 |
| 10:20 AM | $598.10 | Up $0.02 | $598.16 | $598.06 | 0 |
| 10:19 AM | $598.08 | Up $0.01 | $598.08 | $598.00 | 0 |
| 10:18 AM | $598.07 | Up $0.00 | $598.07 | $598.07 | 0 |
| 10:17 AM | $598.07 | Up $0.31 | $598.07 | $597.86 | 0 |
| 10:16 AM | $597.76 | Up $0.01 | $597.93 | $597.76 | 0 |
| 10:15 AM | $597.75 | Up $0.13 | $597.75 | $597.57 | 0 |
| 10:14 AM | $597.62 | Down $ -0.13 | $597.73 | $597.62 | 0 |
| 10:13 AM | $597.75 | Down $ -0.12 | $597.87 | $597.75 | 0 |
| 10:12 AM | $597.87 | Down $ -0.04 | $597.95 | $597.87 | 0 |
| 10:11 AM | $597.91 | Up $0.04 | $597.93 | $597.90 | 0 |
| 10:10 AM | $597.87 | Down $ -0.19 | $598.02 | $597.85 | 0 |
| 10:09 AM | $598.06 | Down $ -0.08 | $598.18 | $598.06 | 0 |
| 10:08 AM | $598.14 | Up $0.13 | $598.18 | $598.10 | 0 |
| 10:07 AM | $598.01 | Up $0.05 | $598.01 | $597.92 | 0 |
| 10:06 AM | $597.96 | Up $0.04 | $597.96 | $597.88 | 0 |
| 10:05 AM | $597.92 | Up $0.16 | $597.92 | $597.85 | 0 |
| 10:04 AM | $597.76 | Down $ -0.16 | $597.88 | $597.76 | 0 |
| 10:03 AM | $597.92 | Down $ -0.02 | $597.97 | $597.86 | 0 |
| 10:02 AM | $597.94 | Down $ -0.03 | $597.94 | $597.90 | 0 |
| 10:01 AM | $597.97 | Up $0.14 | $597.99 | $597.89 | 0 |
| 10:00 AM | $597.83 | Up $0.10 | $597.83 | $597.64 | 0 |
| 09:59 AM | $597.73 | Down $ -0.09 | $597.82 | $597.71 | 0 |
| 09:58 AM | $597.82 | Up $0.09 | $597.82 | $597.68 | 0 |
| 09:57 AM | $597.73 | Down $ -0.16 | $597.74 | $597.65 | 0 |
| 09:56 AM | $597.89 | Up $0.35 | $597.90 | $597.88 | 0 |
| 09:55 AM | $597.54 | Down $ -0.15 | $597.69 | $597.54 | 0 |
| 09:54 AM | $597.69 | Down $ -0.20 | $597.89 | $597.69 | 0 |
| 09:53 AM | $597.89 | Up $0.02 | $597.90 | $597.80 | 0 |
| 09:52 AM | $597.87 | Up $0.11 | $597.87 | $597.76 | 0 |
| 09:51 AM | $597.76 | Down $ -0.13 | $597.97 | $597.76 | 0 |
| 09:50 AM | $597.89 | Down $ -0.14 | $598.09 | $597.89 | 0 |
| 09:49 AM | $598.03 | Up $0.49 | $598.03 | $597.56 | 0 |
| 09:48 AM | $597.54 | Down $ -0.16 | $597.74 | $597.54 | 0 |
| 09:47 AM | $597.70 | Down $ -0.05 | $597.72 | $597.62 | 0 |
| 09:46 AM | $597.75 | Up $0.01 | $597.85 | $597.75 | 0 |
| 09:45 AM | $597.74 | Up $0.15 | $597.74 | $597.56 | 0 |
| 09:44 AM | $597.59 | Up $0.00 | $597.62 | $597.59 | 0 |
| 09:43 AM | $597.59 | Down $ -0.27 | $597.86 | $597.59 | 0 |
| 09:42 AM | $597.86 | Up $0.00 | $597.86 | $597.73 | 0 |
| 09:41 AM | $597.86 | Up $0.35 | $597.86 | $597.49 | 0 |
| 09:40 AM | $597.51 | Down $ -0.22 | $597.81 | $597.51 | 0 |
| 09:39 AM | $597.73 | Down $ -0.12 | $597.85 | $597.73 | 0 |
| 09:38 AM | $597.85 | Down $ -0.10 | $597.90 | $597.79 | 0 |
| 09:37 AM | $597.95 | Down $ -0.10 | $598.08 | $597.95 | 0 |
| 09:36 AM | $598.05 | Down $ -0.03 | $598.05 | $597.96 | 0 |
| 09:35 AM | $598.08 | Up $0.16 | $598.08 | $597.84 | 0 |
| 09:34 AM | $597.92 | Up $0.63 | $597.92 | $597.51 | 0 |
| 09:33 AM | $597.29 | Up $0.25 | $597.29 | $596.97 | 0 |
| 09:32 AM | $597.04 | Up $0.39 | $597.04 | $596.75 | 0 |
| 09:31 AM | $596.65 | Up $0.19 | $596.65 | $596.49 | 0 |
| 09:30 AM | $596.46 | Up $1.83 | $596.75 | $596.46 | 0 |
| Previous close | $594.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-01-2019 | $595.51 | $595.94 | $596.92 | $595.02 | 0 |
| 17-01-2019 | $594.63 | $594.64 | $595.63 | $594.24 | 0 |
| 16-01-2019 | $598.04 | $597.93 | $598.29 | $595.94 | 0 |
| 15-01-2019 | $598.24 | $601.30 | $601.35 | $597.29 | 0 |
| 14-01-2019 | $602.92 | $600.26 | $603.29 | $600.12 | 0 |
| 11-01-2019 | $601.77 | $603.17 | $603.47 | $600.40 | 0 |
| 10-01-2019 | $596.93 | $599.28 | $599.33 | $593.83 | 0 |
| 09-01-2019 | $598.11 | $591.80 | $598.11 | $591.54 | 0 |
| 08-01-2019 | $588.26 | $588.14 | $589.45 | $587.30 | 0 |
| 07-01-2019 | $590.63 | $591.62 | $592.17 | $588.60 | 0 |
| 04-01-2019 | $587.44 | $583.61 | $587.49 | $583.42 | 0 |
| 03-01-2019 | $578.49 | $574.88 | $578.89 | $574.88 | 0 |
| 02-01-2019 | $571.00 | $566.15 | $571.02 | $565.86 | 0 |
| 31-12-2018 | $557.20 | $555.57 | $558.20 | $555.57 | 0 |
| 28-12-2018 | $552.09 | $542.97 | $552.09 | $542.93 | 0 |
| 27-12-2018 | $537.28 | $535.96 | $538.10 | $535.37 | 0 |
| 24-12-2018 | $532.91 | $532.59 | $534.02 | $532.35 | 0 |
| 21-12-2018 | $530.20 | $535.90 | $536.01 | $529.36 | 0 |
| 20-12-2018 | $537.01 | $540.95 | $541.15 | $536.59 | 0 |
| 19-12-2018 | $541.87 | $545.48 | $545.96 | $540.94 | 0 |
| 18-12-2018 | $543.15 | $544.54 | $545.46 | $542.55 | 0 |
| 17-12-2018 | $546.79 | $552.95 | $553.06 | $546.03 | 0 |
| 14-12-2018 | $555.38 | $558.62 | $559.43 | $554.70 | 0 |
| 13-12-2018 | $556.96 | $559.54 | $560.27 | $556.96 | 0 |
| 12-12-2018 | $562.25 | $566.82 | $566.88 | $561.82 | 0 |
| 11-12-2018 | $564.14 | $566.26 | $566.28 | $563.82 | 0 |
| 10-12-2018 | $563.49 | $565.75 | $565.78 | $563.49 | 0 |
| 07-12-2018 | $572.38 | $569.50 | $572.38 | $569.05 | 0 |
| 06-12-2018 | $566.08 | $560.79 | $566.78 | $560.50 | 0 |
| 05-12-2018 | $563.11 | $562.43 | $563.81 | $560.82 | 0 |
Graphs are not available, please refer to the detailed table