Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

624.50 Up 0.16 (0.03 %)

Delayed : 2018/11/16 17:22:29

  • Previous close $624.34
  • Opening $625.41
  • Price Ask $611.69
  • Price Bid $611.69
  • Size Bid N/A
  • Size Ask N/A
  • Today High $627.39
  • Today Low $622.94
  • 52 Weeks High $939.66
  • 52 Weeks Low $612.53
  • Volume 45,617,119

Intraday history

Hour Last Change High Low Volume
04:00 PM $624.51 Down $ -0.07 $624.51 $624.51 0
03:59 PM $624.58 Up $0.14 $624.69 $624.37 0
03:58 PM $624.44 Down $ -0.26 $624.77 $624.44 0
03:57 PM $624.70 Up $0.23 $624.70 $624.52 0
03:56 PM $624.47 Down $ -0.30 $624.82 $624.47 0
03:55 PM $624.77 Up $0.04 $624.84 $624.68 0
03:54 PM $624.73 Down $ -0.08 $624.74 $624.67 0
03:53 PM $624.81 Down $ -0.13 $624.88 $624.81 0
03:52 PM $624.94 Up $0.02 $624.94 $624.91 0
03:51 PM $624.92 Down $ -0.23 $625.17 $624.92 0
03:50 PM $625.15 Down $ -0.08 $625.21 $625.06 0
03:49 PM $625.23 Up $0.21 $625.23 $625.02 0
03:48 PM $625.02 Up $0.22 $625.02 $624.89 0
03:47 PM $624.80 Down $ -0.11 $624.80 $624.77 0
03:46 PM $624.91 Up $0.09 $624.92 $624.88 0
03:45 PM $624.82 Up $0.27 $624.85 $624.64 0
03:44 PM $624.55 Up $0.05 $624.58 $624.48 0
03:43 PM $624.50 Down $ -0.13 $624.68 $624.50 0
03:42 PM $624.63 Up $0.01 $624.71 $624.63 0
03:41 PM $624.62 Down $ -0.07 $624.73 $624.62 0
03:40 PM $624.69 Up $0.07 $624.69 $624.61 0
03:39 PM $624.62 Down $ -0.17 $624.74 $624.59 0
03:38 PM $624.79 Up $0.14 $624.81 $624.69 0
03:37 PM $624.65 Down $ -0.08 $624.66 $624.62 0
03:36 PM $624.73 Down $ -0.03 $624.73 $624.71 0
03:35 PM $624.76 Down $ -0.15 $624.94 $624.76 0
03:34 PM $624.91 Up $0.05 $624.91 $624.86 0
03:33 PM $624.86 Up $0.16 $624.86 $624.80 0
03:32 PM $624.70 Down $ -0.08 $624.72 $624.70 0
03:31 PM $624.78 Down $ -0.01 $624.78 $624.78 0
03:30 PM $624.79 Up $0.11 $624.79 $624.66 0
03:29 PM $624.68 Down $ -0.14 $624.81 $624.68 0
03:28 PM $624.82 Down $ -0.20 $624.96 $624.81 0
03:27 PM $625.02 Up $0.02 $625.02 $624.94 0
03:26 PM $625.00 Down $ -0.05 $625.10 $625.00 0
03:25 PM $625.05 Up $0.08 $625.05 $624.93 0
03:24 PM $624.97 Down $ -0.20 $625.01 $624.97 0
03:23 PM $625.17 Down $ -0.02 $625.18 $625.16 0
03:22 PM $625.19 Down $ -0.10 $625.43 $625.18 0
03:21 PM $625.29 Down $ -0.02 $625.29 $625.25 0
03:20 PM $625.31 Up $0.01 $625.36 $625.30 0
03:19 PM $625.30 Up $0.15 $625.30 $625.23 0
03:18 PM $625.15 Up $0.04 $625.17 $625.15 0
03:17 PM $625.11 Down $ -0.07 $625.11 $625.05 0
03:16 PM $625.18 Down $ -0.01 $625.26 $625.18 0
03:15 PM $625.19 Up $0.06 $625.19 $625.19 0
03:14 PM $625.13 Down $ -0.14 $625.25 $625.08 0
03:13 PM $625.27 Up $0.15 $625.27 $625.16 0
03:12 PM $625.12 Up $0.00 $625.15 $625.12 0
03:11 PM $625.12 Up $0.09 $625.15 $625.11 0
03:10 PM $625.03 Down $ -0.04 $625.06 $625.03 0
03:09 PM $625.07 Down $ -0.07 $625.14 $625.07 0
03:08 PM $625.14 Up $0.01 $625.21 $625.14 0
03:07 PM $625.13 Up $0.35 $625.13 $624.78 0
03:06 PM $624.78 Up $0.08 $624.82 $624.71 0
03:05 PM $624.70 Up $0.04 $624.70 $624.59 0
03:04 PM $624.66 Down $ -0.25 $624.87 $624.66 0
03:03 PM $624.91 Up $0.22 $624.91 $624.80 0
03:02 PM $624.69 Down $ -0.08 $624.69 $624.67 0
03:01 PM $624.77 Down $ -0.06 $624.85 $624.77 0
03:00 PM $624.83 Down $ -0.43 $624.91 $624.83 0
02:59 PM $625.26 Up $0.04 $625.26 $625.14 0
02:58 PM $625.22 Down $ -0.17 $625.39 $625.22 0
02:57 PM $625.39 Down $ -0.10 $625.53 $625.39 0
02:56 PM $625.49 Up $0.00 $625.55 $625.49 0
02:55 PM $625.49 Up $0.11 $625.49 $625.42 0
02:54 PM $625.38 Up $0.20 $625.38 $625.38 0
02:53 PM $625.18 Up $0.11 $625.19 $625.12 0
02:52 PM $625.07 Down $ -0.23 $625.30 $625.07 0
02:51 PM $625.30 Down $ -0.08 $625.39 $625.30 0
02:50 PM $625.38 Up $0.10 $625.38 $625.31 0
02:49 PM $625.28 Up $0.10 $625.28 $625.18 0
02:48 PM $625.18 Up $0.02 $625.29 $625.18 0
02:47 PM $625.16 Down $ -0.18 $625.51 $625.16 0
02:46 PM $625.34 Up $0.22 $625.34 $625.09 0
02:45 PM $625.12 Down $ -0.10 $625.23 $625.12 0
02:44 PM $625.22 Up $0.18 $625.22 $625.10 0
02:43 PM $625.04 Up $0.04 $625.04 $625.00 0
02:42 PM $625.00 Up $0.11 $625.02 $624.97 0
02:41 PM $624.89 Up $0.08 $625.03 $624.81 0
02:40 PM $624.81 Down $ -0.05 $624.88 $624.81 0
02:39 PM $624.86 Up $0.04 $624.89 $624.84 0
02:38 PM $624.82 Up $0.15 $624.82 $624.70 0
02:37 PM $624.67 Down $ -0.06 $624.69 $624.63 0
02:36 PM $624.73 Up $0.03 $624.75 $624.67 0
02:35 PM $624.70 Down $ -0.13 $624.76 $624.68 0
02:34 PM $624.83 Down $ -0.09 $624.93 $624.83 0
02:33 PM $624.92 Up $0.09 $624.92 $624.83 0
02:32 PM $624.83 Down $ -0.02 $624.86 $624.83 0
02:31 PM $624.85 Down $ -0.08 $624.89 $624.84 0
02:30 PM $624.93 Up $0.04 $624.93 $624.91 0
02:29 PM $624.89 Up $0.13 $624.93 $624.82 0
02:28 PM $624.76 Down $ -0.03 $624.79 $624.76 0
02:27 PM $624.79 Up $0.03 $624.79 $624.77 0
02:26 PM $624.76 Up $0.07 $624.81 $624.70 0
02:25 PM $624.69 Down $ -0.01 $624.69 $624.63 0
02:24 PM $624.70 Up $0.25 $624.70 $624.45 0
02:23 PM $624.45 Down $ -0.14 $624.54 $624.43 0
02:22 PM $624.59 Down $ -0.04 $624.62 $624.56 0
02:21 PM $624.63 Down $ -0.11 $624.74 $624.63 0
02:20 PM $624.74 Down $ -0.10 $624.90 $624.74 0
02:19 PM $624.84 Up $0.04 $624.84 $624.78 0
02:18 PM $624.80 Down $ -0.02 $624.80 $624.74 0
02:17 PM $624.82 Down $ -0.10 $624.82 $624.79 0
02:16 PM $624.92 Down $ -0.08 $625.03 $624.92 0
02:15 PM $625.00 Down $ -0.04 $625.03 $624.97 0
02:14 PM $625.04 Down $ -0.18 $625.24 $625.02 0
02:13 PM $625.22 Up $0.00 $625.22 $625.22 0
02:12 PM $625.22 Down $ -0.03 $625.22 $625.06 0
02:11 PM $625.25 Down $ -0.08 $625.35 $625.25 0
02:10 PM $625.33 Up $0.22 $625.33 $625.26 0
02:09 PM $625.11 Down $ -0.03 $625.14 $625.11 0
02:08 PM $625.14 Up $0.29 $625.21 $624.90 0
02:07 PM $624.85 Up $0.88 $624.85 $623.95 0
02:06 PM $623.97 Down $ -0.05 $624.02 $623.94 0
02:05 PM $624.02 Up $0.04 $624.02 $623.78 0
02:04 PM $623.98 Down $ -0.06 $624.01 $623.97 0
02:03 PM $624.04 Down $ -0.01 $624.08 $624.04 0
02:02 PM $624.05 Down $ -0.03 $624.09 $624.05 0
02:01 PM $624.08 Up $0.06 $624.08 $624.01 0
02:00 PM $624.02 Up $0.01 $624.02 $623.94 0
01:59 PM $624.01 Up $0.04 $624.01 $624.01 0
01:58 PM $623.97 Down $ -0.05 $624.05 $623.97 0
01:57 PM $624.02 Up $0.11 $624.02 $623.93 0
01:56 PM $623.91 Down $ -0.02 $624.02 $623.91 0
01:55 PM $623.93 Down $ -0.02 $623.97 $623.93 0
01:54 PM $623.95 Up $0.02 $623.95 $623.87 0
01:53 PM $623.93 Down $ -0.08 $624.07 $623.92 0
01:52 PM $624.01 Up $0.17 $624.01 $623.84 0
01:51 PM $623.84 Down $ -0.03 $623.87 $623.79 0
01:50 PM $623.87 Down $ -0.12 $623.98 $623.83 0
01:49 PM $623.99 Up $0.01 $623.99 $623.98 0
01:48 PM $623.98 Down $ -0.09 $624.14 $623.98 0
01:47 PM $624.07 Down $ -0.13 $624.20 $624.07 0
01:46 PM $624.20 Up $0.16 $624.20 $624.04 0
01:45 PM $624.04 Down $ -0.02 $624.11 $624.04 0
01:44 PM $624.06 Down $ -0.36 $624.50 $624.06 0
01:43 PM $624.42 Down $ -0.14 $624.57 $624.42 0
01:42 PM $624.56 Up $0.03 $624.61 $624.56 0
01:41 PM $624.53 Up $0.12 $624.53 $624.41 0
01:40 PM $624.41 Down $ -0.12 $624.49 $624.40 0
01:39 PM $624.53 Up $0.07 $624.53 $624.40 0
01:38 PM $624.46 Down $ -0.10 $624.56 $624.46 0
01:37 PM $624.56 Up $0.02 $624.56 $624.55 0
01:36 PM $624.54 Up $0.16 $624.54 $624.44 0
01:35 PM $624.38 Down $ -0.03 $624.40 $624.38 0
01:34 PM $624.41 Up $0.07 $624.41 $624.20 0
01:33 PM $624.34 Up $0.12 $624.34 $624.13 0
01:32 PM $624.22 Down $ -0.03 $624.35 $624.22 0
01:31 PM $624.25 Down $ -0.03 $624.28 $624.21 0
01:30 PM $624.28 Up $0.10 $624.28 $624.18 0
01:29 PM $624.18 Up $0.15 $624.18 $624.03 0
01:28 PM $624.03 Up $0.04 $624.06 $623.91 0
01:27 PM $623.99 Up $0.03 $624.04 $623.99 0
01:26 PM $623.96 Up $0.06 $623.96 $623.89 0
01:25 PM $623.90 Up $0.25 $623.90 $623.66 0
01:24 PM $623.65 Down $ -0.06 $623.71 $623.65 0
01:23 PM $623.71 Down $ -0.02 $623.73 $623.64 0
01:22 PM $623.73 Down $ -0.06 $623.79 $623.73 0
01:21 PM $623.79 Up $0.01 $623.80 $623.78 0
01:20 PM $623.78 Up $0.09 $623.81 $623.77 0
01:19 PM $623.69 Down $ -0.32 $624.01 $623.69 0
01:18 PM $624.01 Down $ -0.10 $624.11 $623.97 0
01:17 PM $624.11 Up $0.07 $624.11 $624.04 0
01:16 PM $624.04 Down $ -0.02 $624.06 $624.04 0
01:15 PM $624.06 Up $0.00 $624.06 $624.01 0
01:14 PM $624.06 Up $0.01 $624.08 $624.03 0
01:13 PM $624.05 Up $0.03 $624.06 $624.03 0
01:12 PM $624.02 Down $ -0.20 $624.20 $624.02 0
01:11 PM $624.22 Up $0.18 $624.22 $624.07 0
01:10 PM $624.04 Up $0.03 $624.04 $624.00 0
01:09 PM $624.01 Up $0.08 $624.01 $623.94 0
01:08 PM $623.93 Down $ -0.12 $623.97 $623.93 0
01:07 PM $624.05 Down $ -0.31 $624.28 $624.05 0
01:06 PM $624.36 Down $ -0.02 $624.39 $624.31 0
01:05 PM $624.38 Down $ -0.09 $624.40 $624.24 0
01:04 PM $624.47 Up $0.05 $624.48 $624.44 0
01:03 PM $624.42 Up $0.06 $624.42 $624.36 0
01:02 PM $624.36 Down $ -0.03 $624.42 $624.31 0
01:01 PM $624.39 Down $ -0.14 $624.59 $624.33 0
01:00 PM $624.53 Up $0.11 $624.53 $624.44 0
12:59 PM $624.42 Up $0.08 $624.42 $624.34 0
12:58 PM $624.34 Down $ -0.22 $624.35 $624.32 0
12:57 PM $624.56 Down $ -0.12 $624.73 $624.56 0
12:56 PM $624.68 Up $0.03 $624.68 $624.65 0
12:55 PM $624.65 Down $ -0.18 $624.83 $624.65 0
12:54 PM $624.83 Up $0.03 $624.87 $624.83 0
12:53 PM $624.80 Up $0.03 $624.90 $624.75 0
12:52 PM $624.77 Down $ -0.11 $624.92 $624.77 0
12:51 PM $624.88 Down $ -0.05 $624.99 $624.88 0
12:50 PM $624.93 Up $0.05 $624.93 $624.81 0
12:49 PM $624.88 Up $0.10 $624.90 $624.78 0
12:48 PM $624.78 Down $ -0.05 $624.82 $624.76 0
12:47 PM $624.83 Up $0.10 $624.83 $624.66 0
12:46 PM $624.73 Down $ -0.07 $624.78 $624.72 0
12:45 PM $624.80 Down $ -0.03 $624.88 $624.77 0
12:44 PM $624.83 Up $0.06 $624.87 $624.77 0
12:43 PM $624.77 Up $0.14 $624.77 $624.66 0
12:42 PM $624.63 Down $ -0.04 $624.64 $624.57 0
12:41 PM $624.67 Up $0.06 $624.67 $624.58 0
12:40 PM $624.61 Up $0.15 $624.61 $624.46 0
12:39 PM $624.46 Down $ -0.32 $624.78 $624.46 0
12:38 PM $624.78 Up $0.16 $624.78 $624.61 0
12:37 PM $624.62 Up $0.09 $624.62 $624.49 0
12:36 PM $624.53 Up $0.02 $624.58 $624.52 0
12:35 PM $624.51 Up $0.37 $624.51 $624.13 0
12:34 PM $624.14 Up $0.07 $624.14 $624.07 0
12:33 PM $624.07 Up $0.11 $624.07 $623.95 0
12:32 PM $623.96 Up $0.19 $623.96 $623.77 0
12:31 PM $623.77 Up $0.03 $623.77 $623.74 0
12:30 PM $623.74 Down $ -0.29 $624.04 $623.74 0
12:29 PM $624.03 Down $ -0.18 $624.14 $624.03 0
12:28 PM $624.21 Down $ -0.03 $624.28 $624.21 0
12:27 PM $624.24 Down $ -0.17 $624.44 $624.24 0
12:26 PM $624.41 Up $0.00 $624.41 $624.41 0
12:25 PM $624.41 Up $0.04 $624.41 $624.37 0
12:24 PM $624.37 Up $0.11 $624.39 $624.37 0
12:23 PM $624.26 Down $ -0.10 $624.33 $624.26 0
12:22 PM $624.36 Down $ -0.04 $624.36 $624.30 0
12:21 PM $624.40 Up $0.18 $624.44 $624.28 0
12:20 PM $624.22 Up $0.00 $624.25 $624.19 0
12:19 PM $624.22 Up $0.13 $624.22 $624.09 0
12:18 PM $624.09 Up $0.09 $624.09 $624.03 0
12:17 PM $624.00 Down $ -0.05 $624.08 $624.00 0
12:16 PM $624.05 Up $0.00 $624.05 $624.04 0
12:15 PM $624.05 Down $ -0.20 $624.15 $624.05 0
12:14 PM $624.25 Up $0.02 $624.25 $624.17 0
12:13 PM $624.23 Up $0.01 $624.26 $624.20 0
12:12 PM $624.22 Down $ -0.17 $624.36 $624.22 0
12:11 PM $624.39 Down $ -0.13 $624.49 $624.39 0
12:10 PM $624.52 Up $0.14 $624.53 $624.49 0
12:09 PM $624.38 Down $ -0.02 $624.49 $624.38 0
12:08 PM $624.40 Up $0.01 $624.42 $624.38 0
12:07 PM $624.39 Up $0.15 $624.39 $624.28 0
12:06 PM $624.24 Down $ -0.04 $624.33 $624.24 0
12:05 PM $624.28 Up $0.00 $624.39 $624.28 0
12:04 PM $624.28 Up $0.02 $624.28 $624.24 0
12:03 PM $624.26 Down $ -0.19 $624.44 $624.24 0
12:02 PM $624.45 Down $ -0.09 $624.47 $624.45 0
12:01 PM $624.54 Up $0.00 $624.54 $624.51 0
12:00 PM $624.54 Up $0.29 $624.54 $624.25 0
11:59 AM $624.25 Up $0.01 $624.33 $624.25 0
11:58 AM $624.24 Up $0.12 $624.24 $624.06 0
11:57 AM $624.12 Up $0.00 $624.12 $624.12 0
11:56 AM $624.12 Up $0.35 $624.12 $623.74 0
11:55 AM $623.77 Down $ -0.09 $623.86 $623.73 0
11:54 AM $623.86 Up $0.14 $623.88 $623.70 0
11:53 AM $623.72 Up $0.02 $623.72 $623.70 0
11:52 AM $623.70 Up $0.00 $623.74 $623.65 0
11:51 AM $623.70 Up $0.00 $623.77 $623.63 0
11:50 AM $623.70 Up $0.02 $623.74 $623.68 0
11:49 AM $623.68 Down $ -0.11 $623.79 $623.68 0
11:48 AM $623.79 Up $0.10 $623.79 $623.69 0
11:47 AM $623.69 Down $ -0.21 $623.89 $623.67 0
11:46 AM $623.90 Up $0.02 $623.96 $623.90 0
11:45 AM $623.88 Up $0.09 $623.88 $623.80 0
11:44 AM $623.79 Up $0.12 $623.79 $623.77 0
11:43 AM $623.67 Down $ -0.06 $623.78 $623.67 0
11:42 AM $623.73 Up $0.30 $623.73 $623.52 0
11:41 AM $623.43 Down $ -0.02 $623.53 $623.43 0
11:40 AM $623.45 Down $ -0.10 $623.56 $623.45 0
11:39 AM $623.55 Down $ -0.10 $623.63 $623.51 0
11:38 AM $623.65 Down $ -0.24 $623.78 $623.65 0
11:37 AM $623.89 Up $0.09 $623.91 $623.77 0
11:36 AM $623.80 Up $0.02 $623.81 $623.74 0
11:35 AM $623.78 Up $0.09 $623.78 $623.69 0
11:34 AM $623.69 Up $0.01 $623.72 $623.69 0
11:33 AM $623.68 Down $ -0.01 $623.80 $623.68 0
11:32 AM $623.69 Up $0.06 $623.71 $623.63 0
11:31 AM $623.63 Down $ -0.41 $624.09 $623.63 0
11:30 AM $624.04 Up $0.09 $624.04 $623.91 0
11:29 AM $623.95 Up $0.00 $623.98 $623.95 0
11:28 AM $623.95 Down $ -0.08 $624.00 $623.90 0
11:27 AM $624.03 Down $ -0.07 $624.03 $624.02 0
11:26 AM $624.10 Up $0.04 $624.17 $624.10 0
11:25 AM $624.06 Up $0.30 $624.06 $623.79 0
11:24 AM $623.76 Down $ -0.15 $623.92 $623.76 0
11:23 AM $623.91 Up $0.05 $623.97 $623.91 0
11:22 AM $623.86 Up $0.19 $623.86 $623.77 0
11:21 AM $623.67 Down $ -0.04 $623.67 $623.62 0
11:20 AM $623.71 Up $0.12 $623.71 $623.59 0
11:19 AM $623.59 Up $0.04 $623.59 $623.54 0
11:18 AM $623.55 Up $0.25 $623.55 $623.43 0
11:17 AM $623.30 Up $0.09 $623.32 $623.20 0
11:16 AM $623.21 Up $0.15 $623.23 $623.16 0
11:15 AM $623.06 Down $ -0.03 $623.13 $623.06 0
11:14 AM $623.09 Up $0.10 $623.09 $622.94 0
11:13 AM $622.99 Down $ -0.90 $623.93 $622.99 0
11:12 AM $623.89 Down $ -0.25 $624.07 $623.89 0
11:11 AM $624.14 Down $ -0.13 $624.37 $624.14 0
11:10 AM $624.27 Up $0.06 $624.40 $624.24 0
11:09 AM $624.21 Down $ -0.08 $624.29 $624.18 0
11:08 AM $624.29 Down $ -0.02 $624.29 $624.25 0
11:07 AM $624.31 Down $ -0.24 $624.46 $624.30 0
11:06 AM $624.55 Down $ -0.01 $624.55 $624.44 0
11:05 AM $624.56 Down $ -0.16 $624.69 $624.56 0
11:04 AM $624.72 Down $ -0.29 $624.92 $624.72 0
11:03 AM $625.01 Up $0.28 $625.01 $624.88 0
11:02 AM $624.73 Down $ -0.06 $624.82 $624.73 0
11:01 AM $624.79 Down $ -0.20 $624.98 $624.79 0
11:00 AM $624.99 Down $ -0.07 $625.02 $624.99 0
10:59 AM $625.06 Up $0.04 $625.07 $624.94 0
10:58 AM $625.02 Down $ -0.26 $625.29 $625.02 0
10:57 AM $625.28 Up $0.10 $625.30 $625.18 0
10:56 AM $625.18 Down $ -0.02 $625.18 $625.14 0
10:55 AM $625.20 Up $0.03 $625.20 $625.06 0
10:54 AM $625.17 Down $ -0.22 $625.34 $625.17 0
10:53 AM $625.39 Down $ -0.08 $625.47 $625.39 0
10:52 AM $625.47 Up $0.18 $625.47 $625.22 0
10:51 AM $625.29 Up $0.28 $625.29 $624.97 0
10:50 AM $625.01 Down $ -0.12 $625.12 $625.01 0
10:49 AM $625.13 Up $0.16 $625.13 $624.96 0
10:48 AM $624.97 Up $0.16 $624.97 $624.81 0
10:47 AM $624.81 Down $ -0.27 $624.91 $624.74 0
10:46 AM $625.08 Down $ -0.03 $625.15 $625.08 0
10:45 AM $625.11 Down $ -0.15 $625.26 $625.00 0
10:44 AM $625.26 Down $ -0.03 $625.26 $625.25 0
10:43 AM $625.29 Up $0.21 $625.29 $625.19 0
10:42 AM $625.08 Down $ -0.13 $625.20 $625.08 0
10:41 AM $625.21 Down $ -0.25 $625.50 $625.21 0
10:40 AM $625.46 Up $0.15 $625.46 $625.27 0
10:39 AM $625.31 Down $ -0.10 $625.43 $625.31 0
10:38 AM $625.41 Down $ -0.09 $625.53 $625.34 0
10:37 AM $625.50 Down $ -0.09 $625.55 $625.46 0
10:36 AM $625.59 Up $0.04 $625.59 $625.52 0
10:35 AM $625.55 Down $ -0.12 $625.63 $625.55 0
10:34 AM $625.67 Up $0.03 $625.81 $625.67 0
10:33 AM $625.64 Up $0.00 $625.78 $625.64 0
10:32 AM $625.64 Up $0.55 $625.64 $625.23 0
10:31 AM $625.09 Up $0.15 $625.26 $625.06 0
10:30 AM $624.94 Up $0.48 $624.94 $624.50 0
10:29 AM $624.46 Up $0.06 $624.47 $624.43 0
10:28 AM $624.40 Up $0.01 $624.45 $624.37 0
10:27 AM $624.39 Down $ -0.03 $624.48 $624.39 0
10:26 AM $624.42 Down $ -0.21 $624.52 $624.41 0
10:25 AM $624.63 Down $ -0.13 $624.63 $624.57 0
10:24 AM $624.76 Up $0.09 $624.78 $624.72 0
10:23 AM $624.67 Up $0.01 $624.81 $624.67 0
10:22 AM $624.66 Up $0.12 $624.66 $624.35 0
10:21 AM $624.54 Down $ -0.54 $624.63 $624.49 0
10:20 AM $625.08 Down $ -0.34 $625.24 $625.08 0
10:19 AM $625.42 Down $ -0.38 $625.59 $625.42 0
10:18 AM $625.80 Up $0.13 $625.80 $625.69 0
10:17 AM $625.67 Up $0.16 $625.89 $625.60 0
10:16 AM $625.51 Down $ -0.18 $625.74 $625.51 0
10:15 AM $625.69 Up $0.07 $625.70 $625.69 0
10:14 AM $625.62 Down $ -0.04 $625.62 $625.60 0
10:13 AM $625.66 Down $ -0.05 $625.66 $625.64 0
10:12 AM $625.71 Down $ -0.62 $626.39 $625.71 0
10:11 AM $626.33 Down $ -0.09 $626.50 $626.33 0
10:10 AM $626.42 Down $ -0.12 $626.58 $626.42 0
10:09 AM $626.54 Down $ -0.05 $626.58 $626.52 0
10:08 AM $626.59 Up $0.26 $626.59 $626.29 0
10:07 AM $626.33 Down $ -0.64 $627.06 $626.33 0
10:06 AM $626.97 Down $ -0.42 $627.30 $626.97 0
10:05 AM $627.39 Up $0.24 $627.39 $627.06 0
10:04 AM $627.15 Down $ -0.04 $627.17 $627.14 0
10:03 AM $627.19 Down $ -0.05 $627.22 $627.15 0
10:02 AM $627.24 Up $0.15 $627.24 $627.06 0
10:01 AM $627.09 Up $0.10 $627.09 $626.95 0
10:00 AM $626.99 Up $0.35 $626.99 $626.55 0
09:59 AM $626.64 Up $0.10 $626.80 $626.64 0
09:58 AM $626.54 Up $0.00 $626.74 $626.54 0
09:57 AM $626.54 Up $0.27 $626.54 $626.24 0
09:56 AM $626.27 Down $ -0.22 $626.52 $626.27 0
09:55 AM $626.49 Up $0.42 $626.51 $626.05 0
09:54 AM $626.07 Up $0.10 $626.07 $625.96 0
09:53 AM $625.97 Down $ -0.31 $626.41 $625.97 0
09:52 AM $626.28 Up $0.33 $626.28 $626.04 0
09:51 AM $625.95 Down $ -0.61 $626.20 $625.95 0
09:50 AM $626.56 Up $0.24 $626.56 $626.39 0
09:49 AM $626.32 Up $0.35 $626.53 $626.01 0
09:48 AM $625.97 Down $ -0.06 $626.13 $625.97 0
09:47 AM $626.03 Up $0.39 $626.03 $625.73 0
09:46 AM $625.64 Up $0.31 $625.64 $625.17 0
09:45 AM $625.33 Up $0.74 $625.33 $624.75 0
09:44 AM $624.59 Up $0.44 $624.59 $624.43 0
09:43 AM $624.15 Down $ -0.14 $624.23 $624.04 0
09:42 AM $624.29 Up $0.21 $624.32 $624.25 0
09:41 AM $624.08 Up $0.04 $624.23 $624.08 0
09:40 AM $624.04 Down $ -0.64 $624.68 $624.04 0
09:39 AM $624.68 Up $0.43 $624.68 $624.21 0
09:38 AM $624.25 Down $ -0.40 $624.78 $624.25 0
09:37 AM $624.65 Down $ -0.21 $625.07 $624.65 0
09:36 AM $624.86 Down $ -0.12 $625.15 $624.85 0
09:35 AM $624.98 Down $ -0.01 $625.34 $624.98 0
09:34 AM $624.99 Down $ -0.14 $625.36 $624.99 0
09:33 AM $625.13 Down $ -0.13 $625.62 $625.13 0
09:32 AM $625.26 Up $0.04 $625.26 $625.06 0
09:31 AM $625.22 Up $0.10 $625.45 $625.11 0
09:30 AM $625.12 Up $0.78 $625.52 $625.12 0
Previous close $624.34

One month history

Date Closing Opening High Low Volume
16-11-2018 $624.50 $624.25 $625.55 $623.64 0
15-11-2018 $624.34 $621.76 $624.45 $619.33 0
14-11-2018 $619.21 $617.73 $619.21 $612.53 0
13-11-2018 $626.42 $634.31 $634.80 $625.17 0
12-11-2018 $638.27 $643.19 $644.87 $637.78 0
09-11-2018 $651.42 $654.92 $654.96 $650.79 0
08-11-2018 $667.06 $667.55 $668.47 $664.96 0
07-11-2018 $672.00 $669.54 $673.67 $667.83 0
06-11-2018 $666.17 $667.58 $668.89 $664.00 0
05-11-2018 $659.36 $656.58 $659.94 $655.24 0
02-11-2018 $651.35 $646.51 $652.28 $645.92 0
01-11-2018 $644.95 $644.43 $645.24 $643.28 0
31-10-2018 $641.36 $634.23 $641.40 $634.00 0
30-10-2018 $627.46 $626.71 $627.79 $625.38 0
29-10-2018 $630.18 $635.47 $636.31 $626.30 0
26-10-2018 $643.58 $645.30 $646.24 $641.96 0
25-10-2018 $646.62 $646.42 $648.35 $645.67 0
24-10-2018 $641.82 $650.47 $650.51 $640.07 0
23-10-2018 $650.53 $645.80 $655.72 $645.63 0
22-10-2018 $660.16 $661.74 $662.02 $656.57 0
19-10-2018 $682.16 $683.68 $683.68 $678.89 0
18-10-2018 $690.46 $690.36 $691.88 $689.08 0
17-10-2018 $693.12 $691.38 $693.19 $690.55 0
16-10-2018 $699.81 $701.37 $702.61 $698.84 0
15-10-2018 $711.36 $708.32 $711.36 $707.35 0
12-10-2018 $698.60 $695.18 $698.60 $693.48 0
11-10-2018 $691.46 $690.22 $692.44 $689.57 0
10-10-2018 $692.56 $692.66 $695.10 $690.92 0
09-10-2018 $702.96 $703.26 $703.49 $701.50 0
05-10-2018 $705.69 $703.05 $705.71 $700.21 0
Graphs are not available, please refer to the detailed table
Back to top