QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
653.62 Down -1.19 (-0.18 %)
Delayed : 2025/04/30 17:09:34
- Previous close $654.81
- Opening $651.80
- Price Ask $643.61
- Price Bid $643.61
- Size Bid N/A
- Size Ask N/A
- Today High $654.27
- Today Low $645.46
- 52 Weeks High $656.48
- 52 Weeks Low $533.73
- Volume 54,902,360
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $653.62 | Up $0.23 | $653.62 | $653.62 | 0 |
| 03:59 PM | $653.39 | Down $ -0.42 | $653.74 | $653.32 | 0 |
| 03:58 PM | $653.81 | Down $ -0.21 | $654.02 | $653.81 | 0 |
| 03:57 PM | $654.02 | Up $0.06 | $654.02 | $653.92 | 0 |
| 03:56 PM | $653.96 | Up $0.27 | $653.96 | $653.69 | 0 |
| 03:55 PM | $653.69 | Down $ -0.45 | $654.16 | $653.69 | 0 |
| 03:54 PM | $654.14 | Down $ -0.01 | $654.25 | $654.14 | 0 |
| 03:53 PM | $654.15 | Down $ -0.12 | $654.18 | $654.13 | 0 |
| 03:52 PM | $654.27 | Up $0.51 | $654.27 | $653.80 | 0 |
| 03:51 PM | $653.76 | Down $ -0.08 | $653.93 | $653.72 | 0 |
| 03:50 PM | $653.84 | Up $0.53 | $654.09 | $653.83 | 0 |
| 03:49 PM | $653.31 | Up $0.14 | $653.33 | $653.20 | 0 |
| 03:48 PM | $653.17 | Up $0.09 | $653.17 | $652.97 | 0 |
| 03:47 PM | $653.08 | Up $0.03 | $653.13 | $653.05 | 0 |
| 03:46 PM | $653.05 | Up $0.05 | $653.05 | $652.85 | 0 |
| 03:45 PM | $653.00 | Up $0.00 | $653.03 | $652.88 | 0 |
| 03:44 PM | $653.00 | Down $ -0.06 | $653.06 | $653.00 | 0 |
| 03:43 PM | $653.06 | Up $0.00 | $653.11 | $653.02 | 0 |
| 03:42 PM | $653.06 | Up $0.29 | $653.06 | $652.78 | 0 |
| 03:41 PM | $652.77 | Down $ -0.23 | $652.83 | $652.77 | 0 |
| 03:40 PM | $653.00 | Down $ -0.02 | $653.03 | $652.96 | 0 |
| 03:39 PM | $653.02 | Down $ -0.08 | $653.10 | $653.02 | 0 |
| 03:38 PM | $653.10 | Down $ -0.03 | $653.11 | $653.06 | 0 |
| 03:37 PM | $653.13 | Up $0.10 | $653.13 | $653.05 | 0 |
| 03:36 PM | $653.03 | Up $0.18 | $653.04 | $653.02 | 0 |
| 03:35 PM | $652.85 | Up $0.03 | $652.89 | $652.81 | 0 |
| 03:34 PM | $652.82 | Up $0.12 | $652.82 | $652.70 | 0 |
| 03:33 PM | $652.70 | Down $ -0.03 | $652.75 | $652.70 | 0 |
| 03:32 PM | $652.73 | Down $ -0.18 | $652.92 | $652.67 | 0 |
| 03:31 PM | $652.91 | Up $0.05 | $652.91 | $652.83 | 0 |
| 03:30 PM | $652.86 | Up $0.26 | $652.86 | $652.59 | 0 |
| 03:29 PM | $652.60 | Up $0.34 | $652.60 | $652.33 | 0 |
| 03:28 PM | $652.26 | Down $ -0.01 | $652.26 | $652.23 | 0 |
| 03:27 PM | $652.27 | Down $ -0.13 | $652.29 | $652.25 | 0 |
| 03:26 PM | $652.40 | Down $ -0.05 | $652.46 | $652.39 | 0 |
| 03:25 PM | $652.45 | Down $ -0.29 | $652.74 | $652.30 | 0 |
| 03:24 PM | $652.74 | Down $ -0.22 | $652.76 | $652.66 | 0 |
| 03:23 PM | $652.96 | Up $0.43 | $652.96 | $652.50 | 0 |
| 03:22 PM | $652.53 | Up $0.04 | $652.62 | $652.43 | 0 |
| 03:21 PM | $652.49 | Up $0.34 | $652.51 | $652.13 | 0 |
| 03:20 PM | $652.15 | Down $ -0.02 | $652.19 | $652.15 | 0 |
| 03:19 PM | $652.17 | Up $0.00 | $652.22 | $652.16 | 0 |
| 03:18 PM | $652.17 | Down $ -0.15 | $652.27 | $652.17 | 0 |
| 03:17 PM | $652.32 | Up $0.02 | $652.32 | $652.23 | 0 |
| 03:16 PM | $652.30 | Up $0.08 | $652.30 | $652.28 | 0 |
| 03:15 PM | $652.22 | Up $0.22 | $652.22 | $651.95 | 0 |
| 03:14 PM | $652.00 | Down $ -0.12 | $652.10 | $651.98 | 0 |
| 03:13 PM | $652.12 | Up $0.01 | $652.25 | $652.12 | 0 |
| 03:12 PM | $652.11 | Up $0.30 | $652.11 | $652.02 | 0 |
| 03:11 PM | $651.81 | Up $0.10 | $651.82 | $651.72 | 0 |
| 03:10 PM | $651.71 | Up $0.07 | $651.71 | $651.62 | 0 |
| 03:09 PM | $651.64 | Up $0.11 | $651.64 | $651.45 | 0 |
| 03:08 PM | $651.53 | Up $0.12 | $651.53 | $651.47 | 0 |
| 03:07 PM | $651.41 | Up $0.03 | $651.47 | $651.38 | 0 |
| 03:06 PM | $651.38 | Up $0.20 | $651.38 | $651.20 | 0 |
| 03:05 PM | $651.18 | Down $ -0.33 | $651.47 | $651.18 | 0 |
| 03:04 PM | $651.51 | Up $0.13 | $651.51 | $651.36 | 0 |
| 03:03 PM | $651.38 | Down $ -0.01 | $651.39 | $651.36 | 0 |
| 03:02 PM | $651.39 | Down $ -0.07 | $651.45 | $651.36 | 0 |
| 03:01 PM | $651.46 | Up $0.07 | $651.52 | $651.46 | 0 |
| 03:00 PM | $651.39 | Up $0.02 | $651.39 | $651.36 | 0 |
| 02:59 PM | $651.37 | Up $0.14 | $651.38 | $651.36 | 0 |
| 02:58 PM | $651.23 | Down $ -0.10 | $651.34 | $651.23 | 0 |
| 02:57 PM | $651.33 | Up $0.05 | $651.33 | $651.30 | 0 |
| 02:56 PM | $651.28 | Down $ -0.26 | $651.54 | $651.28 | 0 |
| 02:55 PM | $651.54 | Down $ -0.11 | $651.65 | $651.54 | 0 |
| 02:54 PM | $651.65 | Down $ -0.04 | $651.68 | $651.61 | 0 |
| 02:53 PM | $651.69 | Up $0.01 | $651.70 | $651.67 | 0 |
| 02:52 PM | $651.68 | Up $0.05 | $651.68 | $651.63 | 0 |
| 02:51 PM | $651.63 | Up $0.11 | $651.64 | $651.54 | 0 |
| 02:50 PM | $651.52 | Down $ -0.03 | $651.65 | $651.52 | 0 |
| 02:49 PM | $651.55 | Up $0.01 | $651.56 | $651.53 | 0 |
| 02:48 PM | $651.54 | Up $0.04 | $651.56 | $651.49 | 0 |
| 02:47 PM | $651.50 | Down $ -0.29 | $651.76 | $651.50 | 0 |
| 02:46 PM | $651.79 | Up $0.07 | $651.79 | $651.68 | 0 |
| 02:45 PM | $651.72 | Down $ -0.08 | $651.75 | $651.72 | 0 |
| 02:44 PM | $651.80 | Down $ -0.06 | $651.93 | $651.78 | 0 |
| 02:43 PM | $651.86 | Up $0.26 | $651.86 | $651.67 | 0 |
| 02:42 PM | $651.60 | Up $0.24 | $651.60 | $651.42 | 0 |
| 02:41 PM | $651.36 | Down $ -0.08 | $651.44 | $651.36 | 0 |
| 02:40 PM | $651.44 | Up $0.07 | $651.47 | $651.39 | 0 |
| 02:39 PM | $651.37 | Down $ -0.04 | $651.37 | $651.37 | 0 |
| 02:38 PM | $651.41 | Up $0.15 | $651.41 | $651.25 | 0 |
| 02:37 PM | $651.26 | Up $0.36 | $651.27 | $651.21 | 0 |
| 02:36 PM | $650.90 | Down $ -0.23 | $651.16 | $650.90 | 0 |
| 02:35 PM | $651.13 | Down $ -0.14 | $651.28 | $651.12 | 0 |
| 02:34 PM | $651.27 | Down $ -0.02 | $651.30 | $651.27 | 0 |
| 02:33 PM | $651.29 | Down $ -0.05 | $651.29 | $651.26 | 0 |
| 02:32 PM | $651.34 | Down $ -0.25 | $651.51 | $651.21 | 0 |
| 02:31 PM | $651.59 | Up $0.13 | $651.60 | $651.57 | 0 |
| 02:30 PM | $651.46 | Down $ -0.18 | $651.64 | $651.46 | 0 |
| 02:29 PM | $651.64 | Down $ -0.37 | $651.98 | $651.64 | 0 |
| 02:28 PM | $652.01 | Down $ -0.17 | $652.20 | $652.01 | 0 |
| 02:27 PM | $652.18 | Up $0.01 | $652.18 | $652.17 | 0 |
| 02:26 PM | $652.17 | Up $0.16 | $652.18 | $652.16 | 0 |
| 02:25 PM | $652.01 | Down $ -0.09 | $652.13 | $652.01 | 0 |
| 02:24 PM | $652.10 | Up $0.03 | $652.10 | $652.08 | 0 |
| 02:23 PM | $652.07 | Down $ -0.01 | $652.07 | $652.05 | 0 |
| 02:22 PM | $652.08 | Up $0.10 | $652.08 | $651.96 | 0 |
| 02:21 PM | $651.98 | Down $ -0.07 | $652.12 | $651.98 | 0 |
| 02:20 PM | $652.05 | Up $0.30 | $652.07 | $652.05 | 0 |
| 02:19 PM | $651.75 | Up $0.04 | $651.76 | $651.70 | 0 |
| 02:18 PM | $651.71 | Up $0.12 | $651.71 | $651.61 | 0 |
| 02:17 PM | $651.59 | Up $0.01 | $651.62 | $651.59 | 0 |
| 02:16 PM | $651.58 | Up $0.09 | $651.62 | $651.53 | 0 |
| 02:15 PM | $651.49 | Up $0.18 | $651.49 | $651.30 | 0 |
| 02:14 PM | $651.31 | Down $ -0.06 | $651.36 | $651.15 | 0 |
| 02:13 PM | $651.37 | Down $ -0.17 | $651.55 | $651.37 | 0 |
| 02:12 PM | $651.54 | Up $0.10 | $651.57 | $651.44 | 0 |
| 02:11 PM | $651.44 | Up $0.31 | $651.46 | $651.35 | 0 |
| 02:10 PM | $651.13 | Down $ -0.06 | $651.20 | $651.13 | 0 |
| 02:09 PM | $651.19 | Down $ -0.15 | $651.37 | $651.19 | 0 |
| 02:08 PM | $651.34 | Down $ -0.12 | $651.52 | $651.34 | 0 |
| 02:07 PM | $651.46 | Up $0.42 | $651.53 | $651.02 | 0 |
| 02:06 PM | $651.04 | Down $ -0.03 | $651.11 | $651.03 | 0 |
| 02:05 PM | $651.07 | Down $ -0.02 | $651.09 | $651.07 | 0 |
| 02:04 PM | $651.09 | Down $ -0.02 | $651.11 | $651.05 | 0 |
| 02:03 PM | $651.11 | Down $ -0.01 | $651.11 | $651.03 | 0 |
| 02:02 PM | $651.12 | Down $ -0.17 | $651.29 | $651.12 | 0 |
| 02:01 PM | $651.29 | Down $ -0.07 | $651.36 | $651.29 | 0 |
| 02:00 PM | $651.36 | Down $ -0.04 | $651.44 | $651.36 | 0 |
| 01:59 PM | $651.40 | Up $0.06 | $651.42 | $651.34 | 0 |
| 01:58 PM | $651.34 | Up $0.02 | $651.36 | $651.33 | 0 |
| 01:57 PM | $651.32 | Down $ -0.03 | $651.45 | $651.32 | 0 |
| 01:56 PM | $651.35 | Up $0.10 | $651.50 | $651.23 | 0 |
| 01:55 PM | $651.25 | Down $ -0.07 | $651.31 | $651.21 | 0 |
| 01:54 PM | $651.32 | Up $0.02 | $651.32 | $651.30 | 0 |
| 01:53 PM | $651.30 | Down $ -0.04 | $651.30 | $651.16 | 0 |
| 01:52 PM | $651.34 | Up $0.13 | $651.42 | $651.28 | 0 |
| 01:51 PM | $651.21 | Down $ -0.25 | $651.32 | $651.21 | 0 |
| 01:50 PM | $651.46 | Up $0.08 | $651.46 | $651.31 | 0 |
| 01:49 PM | $651.38 | Up $0.01 | $651.43 | $651.37 | 0 |
| 01:48 PM | $651.37 | Down $ -0.17 | $651.59 | $651.37 | 0 |
| 01:47 PM | $651.54 | Up $0.01 | $651.54 | $651.46 | 0 |
| 01:46 PM | $651.53 | Up $0.03 | $651.53 | $651.48 | 0 |
| 01:45 PM | $651.50 | Up $0.14 | $651.50 | $651.43 | 0 |
| 01:44 PM | $651.36 | Up $0.09 | $651.40 | $651.27 | 0 |
| 01:43 PM | $651.27 | Up $0.05 | $651.27 | $651.20 | 0 |
| 01:42 PM | $651.22 | Up $0.04 | $651.22 | $651.19 | 0 |
| 01:41 PM | $651.18 | Down $ -0.07 | $651.25 | $651.18 | 0 |
| 01:40 PM | $651.25 | Up $0.14 | $651.25 | $651.20 | 0 |
| 01:39 PM | $651.11 | Down $ -0.04 | $651.22 | $651.08 | 0 |
| 01:38 PM | $651.15 | Up $0.03 | $651.16 | $651.10 | 0 |
| 01:37 PM | $651.12 | Up $0.07 | $651.16 | $651.12 | 0 |
| 01:36 PM | $651.05 | Up $0.24 | $651.05 | $650.82 | 0 |
| 01:35 PM | $650.81 | Up $0.02 | $650.81 | $650.74 | 0 |
| 01:34 PM | $650.79 | Up $0.09 | $650.79 | $650.69 | 0 |
| 01:33 PM | $650.70 | Up $0.09 | $650.71 | $650.64 | 0 |
| 01:32 PM | $650.61 | Up $0.23 | $650.65 | $650.60 | 0 |
| 01:31 PM | $650.38 | Up $0.04 | $650.38 | $650.29 | 0 |
| 01:30 PM | $650.34 | Down $ -0.09 | $650.45 | $650.34 | 0 |
| 01:29 PM | $650.43 | Up $0.01 | $650.47 | $650.36 | 0 |
| 01:28 PM | $650.42 | Down $ -0.05 | $650.51 | $650.40 | 0 |
| 01:27 PM | $650.47 | Up $0.14 | $650.47 | $650.31 | 0 |
| 01:26 PM | $650.33 | Down $ -0.01 | $650.35 | $650.32 | 0 |
| 01:25 PM | $650.34 | Down $ -0.07 | $650.43 | $650.34 | 0 |
| 01:24 PM | $650.41 | Up $0.13 | $650.41 | $650.23 | 0 |
| 01:23 PM | $650.28 | Up $0.06 | $650.30 | $650.23 | 0 |
| 01:22 PM | $650.22 | Up $0.20 | $650.22 | $650.04 | 0 |
| 01:21 PM | $650.02 | Up $0.05 | $650.02 | $649.95 | 0 |
| 01:20 PM | $649.97 | Up $0.12 | $649.97 | $649.85 | 0 |
| 01:19 PM | $649.85 | Up $0.03 | $649.93 | $649.85 | 0 |
| 01:18 PM | $649.82 | Up $0.16 | $649.82 | $649.74 | 0 |
| 01:17 PM | $649.66 | Up $0.07 | $649.66 | $649.59 | 0 |
| 01:16 PM | $649.59 | Up $0.05 | $649.59 | $649.52 | 0 |
| 01:15 PM | $649.54 | Up $0.07 | $649.55 | $649.51 | 0 |
| 01:14 PM | $649.47 | Down $ -0.07 | $649.52 | $649.45 | 0 |
| 01:13 PM | $649.54 | Down $ -0.09 | $649.63 | $649.53 | 0 |
| 01:12 PM | $649.63 | Down $ -0.13 | $649.74 | $649.63 | 0 |
| 01:11 PM | $649.76 | Down $ -0.13 | $649.80 | $649.75 | 0 |
| 01:10 PM | $649.89 | Down $ -0.17 | $650.08 | $649.89 | 0 |
| 01:09 PM | $650.06 | Down $ -0.07 | $650.13 | $650.06 | 0 |
| 01:08 PM | $650.13 | Down $ -0.11 | $650.21 | $650.13 | 0 |
| 01:07 PM | $650.24 | Up $0.01 | $650.25 | $650.21 | 0 |
| 01:06 PM | $650.23 | Down $ -0.20 | $650.38 | $650.23 | 0 |
| 01:05 PM | $650.43 | Up $0.01 | $650.46 | $650.43 | 0 |
| 01:04 PM | $650.42 | Up $0.00 | $650.49 | $650.42 | 0 |
| 01:03 PM | $650.42 | Down $ -0.29 | $650.64 | $650.40 | 0 |
| 01:02 PM | $650.71 | Up $0.10 | $650.71 | $650.55 | 0 |
| 01:01 PM | $650.61 | Up $0.11 | $650.63 | $650.54 | 0 |
| 01:00 PM | $650.50 | Up $0.10 | $650.53 | $650.42 | 0 |
| 12:59 PM | $650.40 | Down $ -0.12 | $650.40 | $650.33 | 0 |
| 12:58 PM | $650.52 | Up $0.01 | $650.57 | $650.51 | 0 |
| 12:57 PM | $650.51 | Down $ -0.06 | $650.60 | $650.51 | 0 |
| 12:56 PM | $650.57 | Up $0.01 | $650.58 | $650.57 | 0 |
| 12:55 PM | $650.56 | Up $0.25 | $650.58 | $650.41 | 0 |
| 12:54 PM | $650.31 | Up $0.01 | $650.31 | $650.28 | 0 |
| 12:53 PM | $650.30 | Up $0.04 | $650.33 | $650.29 | 0 |
| 12:52 PM | $650.26 | Down $ -0.06 | $650.38 | $650.26 | 0 |
| 12:51 PM | $650.32 | Up $0.16 | $650.32 | $650.14 | 0 |
| 12:50 PM | $650.16 | Down $ -0.10 | $650.25 | $650.14 | 0 |
| 12:49 PM | $650.26 | Up $0.05 | $650.30 | $650.26 | 0 |
| 12:48 PM | $650.21 | Down $ -0.08 | $650.27 | $650.21 | 0 |
| 12:47 PM | $650.29 | Up $0.03 | $650.35 | $650.28 | 0 |
| 12:46 PM | $650.26 | Up $0.00 | $650.31 | $650.26 | 0 |
| 12:45 PM | $650.26 | Down $ -0.04 | $650.31 | $650.26 | 0 |
| 12:44 PM | $650.30 | Down $ -0.20 | $650.45 | $650.30 | 0 |
| 12:43 PM | $650.50 | Up $0.07 | $650.50 | $650.44 | 0 |
| 12:42 PM | $650.43 | Down $ -0.17 | $650.43 | $650.39 | 0 |
| 12:41 PM | $650.60 | Up $0.25 | $650.60 | $650.37 | 0 |
| 12:40 PM | $650.35 | Up $0.02 | $650.35 | $650.30 | 0 |
| 12:39 PM | $650.33 | Up $0.21 | $650.33 | $650.24 | 0 |
| 12:38 PM | $650.12 | Down $ -0.02 | $650.16 | $650.06 | 0 |
| 12:37 PM | $650.14 | Up $0.15 | $650.14 | $650.09 | 0 |
| 12:36 PM | $649.99 | Up $0.02 | $649.99 | $649.97 | 0 |
| 12:35 PM | $649.97 | Down $ -0.04 | $649.97 | $649.81 | 0 |
| 12:34 PM | $650.01 | Down $ -0.19 | $650.12 | $650.00 | 0 |
| 12:33 PM | $650.20 | Up $0.05 | $650.20 | $650.15 | 0 |
| 12:32 PM | $650.15 | Up $0.11 | $650.15 | $650.04 | 0 |
| 12:31 PM | $650.04 | Up $0.07 | $650.04 | $649.96 | 0 |
| 12:30 PM | $649.97 | Up $0.04 | $649.97 | $649.92 | 0 |
| 12:29 PM | $649.93 | Up $0.00 | $649.96 | $649.85 | 0 |
| 12:28 PM | $649.93 | Up $0.09 | $649.94 | $649.93 | 0 |
| 12:27 PM | $649.84 | Up $0.12 | $649.84 | $649.72 | 0 |
| 12:26 PM | $649.72 | Down $ -0.25 | $649.83 | $649.72 | 0 |
| 12:25 PM | $649.97 | Down $ -0.09 | $650.08 | $649.97 | 0 |
| 12:24 PM | $650.06 | Up $0.08 | $650.06 | $649.99 | 0 |
| 12:23 PM | $649.98 | Down $ -0.07 | $650.13 | $649.98 | 0 |
| 12:22 PM | $650.05 | Up $0.06 | $650.05 | $649.96 | 0 |
| 12:21 PM | $649.99 | Down $ -0.05 | $650.11 | $649.99 | 0 |
| 12:20 PM | $650.04 | Down $ -0.07 | $650.08 | $650.04 | 0 |
| 12:19 PM | $650.11 | Down $ -0.07 | $650.20 | $650.11 | 0 |
| 12:18 PM | $650.18 | Down $ -0.11 | $650.28 | $650.13 | 0 |
| 12:17 PM | $650.29 | Up $0.20 | $650.29 | $650.12 | 0 |
| 12:16 PM | $650.09 | Down $ -0.16 | $650.23 | $650.09 | 0 |
| 12:15 PM | $650.25 | Down $ -0.04 | $650.26 | $650.25 | 0 |
| 12:14 PM | $650.29 | Down $ -0.09 | $650.41 | $650.29 | 0 |
| 12:13 PM | $650.38 | Down $ -0.03 | $650.51 | $650.38 | 0 |
| 12:12 PM | $650.41 | Down $ -0.01 | $650.41 | $650.37 | 0 |
| 12:11 PM | $650.42 | Down $ -0.07 | $650.50 | $650.41 | 0 |
| 12:10 PM | $650.49 | Down $ -0.11 | $650.55 | $650.33 | 0 |
| 12:09 PM | $650.60 | Down $ -0.13 | $650.73 | $650.60 | 0 |
| 12:08 PM | $650.73 | Up $0.00 | $650.78 | $650.73 | 0 |
| 12:07 PM | $650.73 | Up $0.15 | $650.73 | $650.50 | 0 |
| 12:06 PM | $650.58 | Up $0.06 | $650.58 | $650.55 | 0 |
| 12:05 PM | $650.52 | Up $0.35 | $650.52 | $650.33 | 0 |
| 12:04 PM | $650.17 | Up $0.30 | $650.19 | $649.91 | 0 |
| 12:03 PM | $649.87 | Up $0.14 | $649.87 | $649.76 | 0 |
| 12:02 PM | $649.73 | Down $ -0.02 | $649.78 | $649.73 | 0 |
| 12:01 PM | $649.75 | Up $0.10 | $649.75 | $649.74 | 0 |
| 12:00 PM | $649.65 | Down $ -0.10 | $649.79 | $649.65 | 0 |
| 11:59 AM | $649.75 | Up $0.12 | $649.80 | $649.70 | 0 |
| 11:58 AM | $649.63 | Up $0.00 | $649.65 | $649.61 | 0 |
| 11:57 AM | $649.63 | Down $ -0.05 | $649.71 | $649.63 | 0 |
| 11:56 AM | $649.68 | Up $0.12 | $649.68 | $649.59 | 0 |
| 11:55 AM | $649.56 | Up $0.01 | $649.56 | $649.45 | 0 |
| 11:54 AM | $649.55 | Down $ -0.20 | $649.73 | $649.54 | 0 |
| 11:53 AM | $649.75 | Down $ -0.16 | $649.90 | $649.75 | 0 |
| 11:52 AM | $649.91 | Up $0.15 | $649.92 | $649.78 | 0 |
| 11:51 AM | $649.76 | Up $0.07 | $649.80 | $649.70 | 0 |
| 11:50 AM | $649.69 | Up $0.12 | $649.69 | $649.56 | 0 |
| 11:49 AM | $649.57 | Up $0.08 | $649.60 | $649.52 | 0 |
| 11:48 AM | $649.49 | Down $ -0.17 | $649.67 | $649.49 | 0 |
| 11:47 AM | $649.66 | Down $ -0.08 | $649.71 | $649.66 | 0 |
| 11:46 AM | $649.74 | Down $ -0.07 | $649.81 | $649.74 | 0 |
| 11:45 AM | $649.81 | Up $0.01 | $649.85 | $649.76 | 0 |
| 11:44 AM | $649.80 | Down $ -0.17 | $649.99 | $649.80 | 0 |
| 11:43 AM | $649.97 | Down $ -0.25 | $650.22 | $649.97 | 0 |
| 11:42 AM | $650.22 | Down $ -0.18 | $650.26 | $650.21 | 0 |
| 11:41 AM | $650.40 | Up $0.11 | $650.40 | $650.29 | 0 |
| 11:40 AM | $650.29 | Up $0.01 | $650.36 | $650.29 | 0 |
| 11:39 AM | $650.28 | Up $0.19 | $650.28 | $650.08 | 0 |
| 11:38 AM | $650.09 | Down $ -0.27 | $650.25 | $650.09 | 0 |
| 11:37 AM | $650.36 | Up $0.12 | $650.38 | $650.23 | 0 |
| 11:36 AM | $650.24 | Up $0.24 | $650.24 | $650.03 | 0 |
| 11:35 AM | $650.00 | Down $ -0.19 | $650.15 | $649.93 | 0 |
| 11:34 AM | $650.19 | Up $0.07 | $650.21 | $650.17 | 0 |
| 11:33 AM | $650.12 | Down $ -0.11 | $650.24 | $650.07 | 0 |
| 11:32 AM | $650.23 | Down $ -0.18 | $650.25 | $650.20 | 0 |
| 11:31 AM | $650.41 | Up $0.09 | $650.41 | $650.29 | 0 |
| 11:30 AM | $650.32 | Up $0.34 | $650.32 | $650.09 | 0 |
| 11:29 AM | $649.98 | Up $0.12 | $650.03 | $649.97 | 0 |
| 11:28 AM | $649.86 | Down $ -0.04 | $649.90 | $649.86 | 0 |
| 11:27 AM | $649.90 | Down $ -0.17 | $650.03 | $649.90 | 0 |
| 11:26 AM | $650.07 | Down $ -0.05 | $650.11 | $650.05 | 0 |
| 11:25 AM | $650.12 | Up $0.20 | $650.12 | $649.73 | 0 |
| 11:24 AM | $649.92 | Down $ -0.23 | $650.15 | $649.92 | 0 |
| 11:23 AM | $650.15 | Up $0.14 | $650.15 | $650.08 | 0 |
| 11:22 AM | $650.01 | Down $ -0.10 | $650.07 | $650.01 | 0 |
| 11:21 AM | $650.11 | Down $ -0.07 | $650.18 | $650.11 | 0 |
| 11:20 AM | $650.18 | Up $0.06 | $650.18 | $650.13 | 0 |
| 11:19 AM | $650.12 | Up $0.30 | $650.13 | $649.80 | 0 |
| 11:18 AM | $649.82 | Up $0.04 | $649.82 | $649.70 | 0 |
| 11:17 AM | $649.78 | Up $0.01 | $649.80 | $649.75 | 0 |
| 11:16 AM | $649.77 | Down $ -0.04 | $649.83 | $649.77 | 0 |
| 11:15 AM | $649.81 | Up $0.09 | $649.81 | $649.68 | 0 |
| 11:14 AM | $649.72 | Up $0.05 | $649.72 | $649.57 | 0 |
| 11:13 AM | $649.67 | Up $0.16 | $649.67 | $649.53 | 0 |
| 11:12 AM | $649.51 | Down $ -0.07 | $649.57 | $649.51 | 0 |
| 11:11 AM | $649.58 | Down $ -0.10 | $649.70 | $649.54 | 0 |
| 11:10 AM | $649.68 | Up $0.13 | $649.68 | $649.65 | 0 |
| 11:09 AM | $649.55 | Up $0.12 | $649.55 | $649.43 | 0 |
| 11:08 AM | $649.43 | Down $ -0.04 | $649.51 | $649.39 | 0 |
| 11:07 AM | $649.47 | Up $0.08 | $649.47 | $649.35 | 0 |
| 11:06 AM | $649.39 | Up $0.12 | $649.39 | $649.23 | 0 |
| 11:05 AM | $649.27 | Up $0.09 | $649.27 | $649.09 | 0 |
| 11:04 AM | $649.18 | Down $ -0.05 | $649.18 | $649.13 | 0 |
| 11:03 AM | $649.23 | Up $0.04 | $649.23 | $649.11 | 0 |
| 11:02 AM | $649.19 | Up $0.25 | $649.19 | $649.08 | 0 |
| 11:01 AM | $648.94 | Up $0.12 | $648.94 | $648.87 | 0 |
| 11:00 AM | $648.82 | Down $ -0.03 | $648.82 | $648.76 | 0 |
| 10:59 AM | $648.85 | Down $ -0.23 | $649.10 | $648.85 | 0 |
| 10:58 AM | $649.08 | Up $0.07 | $649.08 | $649.04 | 0 |
| 10:57 AM | $649.01 | Up $0.22 | $649.01 | $648.79 | 0 |
| 10:56 AM | $648.79 | Down $ -0.12 | $648.96 | $648.79 | 0 |
| 10:55 AM | $648.91 | Up $0.00 | $648.94 | $648.87 | 0 |
| 10:54 AM | $648.91 | Up $0.39 | $648.97 | $648.75 | 0 |
| 10:53 AM | $648.52 | Up $0.09 | $648.52 | $648.47 | 0 |
| 10:52 AM | $648.43 | Up $0.10 | $648.43 | $648.30 | 0 |
| 10:51 AM | $648.33 | Down $ -0.04 | $648.38 | $648.33 | 0 |
| 10:50 AM | $648.37 | Down $ -0.16 | $648.46 | $648.37 | 0 |
| 10:49 AM | $648.53 | Down $ -0.02 | $648.59 | $648.51 | 0 |
| 10:48 AM | $648.55 | Down $ -0.02 | $648.66 | $648.51 | 0 |
| 10:47 AM | $648.57 | Up $0.00 | $648.64 | $648.56 | 0 |
| 10:46 AM | $648.57 | Down $ -0.08 | $648.65 | $648.57 | 0 |
| 10:45 AM | $648.65 | Down $ -0.04 | $648.69 | $648.63 | 0 |
| 10:44 AM | $648.69 | Up $0.09 | $648.69 | $648.60 | 0 |
| 10:43 AM | $648.60 | Up $0.27 | $648.60 | $648.21 | 0 |
| 10:42 AM | $648.33 | Down $ -0.10 | $648.48 | $648.32 | 0 |
| 10:41 AM | $648.43 | Down $ -0.01 | $648.45 | $648.40 | 0 |
| 10:40 AM | $648.44 | Down $ -0.08 | $648.58 | $648.44 | 0 |
| 10:39 AM | $648.52 | Down $ -0.06 | $648.58 | $648.52 | 0 |
| 10:38 AM | $648.58 | Down $ -0.12 | $648.67 | $648.52 | 0 |
| 10:37 AM | $648.70 | Down $ -0.16 | $648.80 | $648.70 | 0 |
| 10:36 AM | $648.86 | Down $ -0.08 | $648.93 | $648.78 | 0 |
| 10:35 AM | $648.94 | Up $0.02 | $648.94 | $648.88 | 0 |
| 10:34 AM | $648.92 | Up $0.02 | $649.01 | $648.82 | 0 |
| 10:33 AM | $648.90 | Down $ -0.28 | $649.12 | $648.90 | 0 |
| 10:32 AM | $649.18 | Up $0.12 | $649.18 | $648.99 | 0 |
| 10:31 AM | $649.06 | Up $0.13 | $649.06 | $648.94 | 0 |
| 10:30 AM | $648.93 | Up $0.15 | $648.93 | $648.91 | 0 |
| 10:29 AM | $648.78 | Up $0.22 | $648.79 | $648.54 | 0 |
| 10:28 AM | $648.56 | Up $0.36 | $648.56 | $648.27 | 0 |
| 10:27 AM | $648.20 | Up $0.08 | $648.22 | $648.14 | 0 |
| 10:26 AM | $648.12 | Down $ -0.19 | $648.12 | $647.97 | 0 |
| 10:25 AM | $648.31 | Up $0.04 | $648.31 | $648.20 | 0 |
| 10:24 AM | $648.27 | Down $ -0.04 | $648.30 | $648.27 | 0 |
| 10:23 AM | $648.31 | Up $0.08 | $648.31 | $648.22 | 0 |
| 10:22 AM | $648.23 | Down $ -0.16 | $648.39 | $648.23 | 0 |
| 10:21 AM | $648.39 | Up $0.42 | $648.39 | $648.28 | 0 |
| 10:20 AM | $647.97 | Up $0.19 | $647.97 | $647.85 | 0 |
| 10:19 AM | $647.78 | Up $0.21 | $647.78 | $647.54 | 0 |
| 10:18 AM | $647.57 | Up $0.08 | $647.58 | $647.53 | 0 |
| 10:17 AM | $647.49 | Up $0.10 | $647.63 | $647.49 | 0 |
| 10:16 AM | $647.39 | Down $ -0.19 | $647.74 | $647.39 | 0 |
| 10:15 AM | $647.58 | Down $ -0.01 | $647.60 | $647.58 | 0 |
| 10:14 AM | $647.59 | Down $ -0.12 | $647.76 | $647.58 | 0 |
| 10:13 AM | $647.71 | Up $0.08 | $647.80 | $647.70 | 0 |
| 10:12 AM | $647.63 | Up $0.03 | $647.63 | $647.59 | 0 |
| 10:11 AM | $647.60 | Up $0.33 | $647.60 | $647.28 | 0 |
| 10:10 AM | $647.27 | Down $ -0.09 | $647.27 | $647.19 | 0 |
| 10:09 AM | $647.36 | Up $0.21 | $647.36 | $647.30 | 0 |
| 10:08 AM | $647.15 | Up $0.08 | $647.16 | $647.06 | 0 |
| 10:07 AM | $647.07 | Up $0.57 | $647.07 | $646.56 | 0 |
| 10:06 AM | $646.50 | Down $ -0.04 | $646.56 | $646.50 | 0 |
| 10:05 AM | $646.54 | Down $ -0.05 | $646.59 | $646.54 | 0 |
| 10:04 AM | $646.59 | Up $0.26 | $646.59 | $646.43 | 0 |
| 10:03 AM | $646.33 | Down $ -0.20 | $646.43 | $646.33 | 0 |
| 10:02 AM | $646.53 | Up $0.13 | $646.53 | $646.39 | 0 |
| 10:01 AM | $646.40 | Down $ -0.52 | $646.79 | $646.40 | 0 |
| 10:00 AM | $646.92 | Up $0.26 | $646.92 | $646.62 | 0 |
| 09:59 AM | $646.66 | Down $ -0.08 | $646.75 | $646.55 | 0 |
| 09:58 AM | $646.74 | Up $0.00 | $646.75 | $646.66 | 0 |
| 09:57 AM | $646.74 | Up $0.39 | $646.79 | $646.25 | 0 |
| 09:56 AM | $646.35 | Up $0.00 | $646.43 | $646.35 | 0 |
| 09:55 AM | $646.35 | Down $ -0.17 | $646.52 | $646.35 | 0 |
| 09:54 AM | $646.52 | Down $ -0.04 | $646.61 | $646.42 | 0 |
| 09:53 AM | $646.56 | Up $0.38 | $646.56 | $646.24 | 0 |
| 09:52 AM | $646.18 | Down $ -0.19 | $646.31 | $646.18 | 0 |
| 09:51 AM | $646.37 | Up $0.04 | $646.48 | $646.37 | 0 |
| 09:50 AM | $646.33 | Up $0.14 | $646.33 | $645.97 | 0 |
| 09:49 AM | $646.19 | Up $0.19 | $646.19 | $646.04 | 0 |
| 09:48 AM | $646.00 | Down $ -0.22 | $646.24 | $645.95 | 0 |
| 09:47 AM | $646.22 | Up $0.57 | $646.22 | $645.68 | 0 |
| 09:46 AM | $645.65 | Up $0.11 | $645.73 | $645.46 | 0 |
| 09:45 AM | $645.54 | Down $ -0.09 | $645.64 | $645.54 | 0 |
| 09:44 AM | $645.63 | Up $0.04 | $645.63 | $645.58 | 0 |
| 09:43 AM | $645.59 | Down $ -0.36 | $645.78 | $645.47 | 0 |
| 09:42 AM | $645.95 | Up $0.01 | $645.98 | $645.94 | 0 |
| 09:41 AM | $645.94 | Down $ -0.51 | $646.48 | $645.94 | 0 |
| 09:40 AM | $646.45 | Down $ -0.86 | $647.19 | $646.45 | 0 |
| 09:39 AM | $647.31 | Down $ -0.28 | $647.58 | $647.31 | 0 |
| 09:38 AM | $647.59 | Down $ -0.66 | $648.03 | $647.59 | 0 |
| 09:37 AM | $648.25 | Down $ -0.46 | $648.54 | $648.25 | 0 |
| 09:36 AM | $648.71 | Down $ -0.23 | $648.77 | $648.71 | 0 |
| 09:35 AM | $648.94 | Down $ -0.09 | $649.13 | $648.94 | 0 |
| 09:34 AM | $649.03 | Down $ -0.80 | $649.25 | $648.91 | 0 |
| 09:33 AM | $649.83 | Down $ -0.29 | $650.06 | $649.83 | 0 |
| 09:32 AM | $650.12 | Down $ -0.36 | $650.83 | $650.00 | 0 |
| 09:31 AM | $650.48 | Down $ -0.79 | $651.38 | $650.48 | 0 |
| 09:30 AM | $651.27 | Down $ -3.54 | $651.80 | $651.22 | 0 |
| Previous close | $654.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $650.81 | $649.79 | $650.81 | $649.45 | 0 |
| 29-04-2025 | $654.81 | $652.75 | $655.42 | $652.27 | 0 |
| 28-04-2025 | $653.18 | $649.00 | $653.99 | $648.54 | 0 |
| 25-04-2025 | $653.82 | $648.27 | $654.10 | $648.24 | 0 |
| 24-04-2025 | $650.35 | $646.17 | $650.35 | $645.98 | 0 |
| 23-04-2025 | $635.43 | $634.75 | $636.81 | $633.82 | 0 |
| 22-04-2025 | $630.80 | $633.61 | $635.71 | $629.73 | 0 |
| 21-04-2025 | $630.92 | $630.68 | $631.99 | $626.99 | 0 |
| 17-04-2025 | $633.83 | $630.95 | $636.16 | $630.95 | 0 |
| 16-04-2025 | $638.87 | $641.12 | $641.63 | $636.25 | 0 |
| 15-04-2025 | $630.04 | $627.59 | $630.42 | $626.53 | 0 |
| 14-04-2025 | $628.33 | $619.71 | $628.80 | $618.34 | 0 |
| 11-04-2025 | $615.80 | $608.51 | $615.80 | $608.36 | 0 |
| 10-04-2025 | $592.38 | $590.37 | $595.25 | $586.49 | 0 |
| 09-04-2025 | $598.66 | $564.64 | $600.44 | $563.57 | 0 |
| 08-04-2025 | $561.76 | $578.30 | $578.30 | $559.77 | 0 |
| 07-04-2025 | $567.42 | $570.19 | $570.78 | $563.92 | 0 |
| 04-04-2025 | $575.92 | $583.70 | $584.68 | $573.78 | 0 |
| 03-04-2025 | $614.28 | $615.62 | $616.74 | $613.91 | 0 |
| 02-04-2025 | $631.15 | $630.64 | $632.96 | $628.38 | 0 |
| 01-04-2025 | $626.19 | $625.96 | $626.64 | $623.44 | 0 |
| 31-03-2025 | $628.30 | $623.05 | $628.31 | $622.54 | 0 |
| 28-03-2025 | $633.63 | $635.87 | $635.96 | $631.60 | 0 |
| 27-03-2025 | $640.42 | $640.03 | $640.96 | $637.18 | 0 |
| 26-03-2025 | $638.06 | $639.09 | $639.73 | $635.91 | 0 |
| 25-03-2025 | $646.63 | $644.05 | $647.20 | $643.88 | 0 |
| 24-03-2025 | $643.76 | $643.06 | $643.97 | $642.42 | 0 |
| 21-03-2025 | $637.79 | $635.37 | $639.53 | $635.06 | 0 |
| 20-03-2025 | $640.78 | $638.93 | $641.04 | $637.00 | 0 |
| 19-03-2025 | $638.43 | $632.83 | $638.98 | $632.79 | 0 |
Graphs are not available, please refer to the detailed table