QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
817.38 Up 4.15 (0.51 %)
Delayed : 2025/08/28 16:58:06
- Previous close $813.23
- Opening $816.99
- Price Ask $806.47
- Price Bid $806.47
- Size Bid N/A
- Size Ask N/A
- Today High $817.38
- Today Low $812.48
- 52 Weeks High $817.38
- 52 Weeks Low $540.81
- Volume 44,964,536
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $817.38 | Up $0.55 | $817.38 | $817.38 | 0 |
| 03:59 PM | $816.83 | Up $0.31 | $817.12 | $816.52 | 0 |
| 03:58 PM | $816.52 | Down $ -0.28 | $816.92 | $816.52 | 0 |
| 03:57 PM | $816.80 | Down $ -0.03 | $816.81 | $816.62 | 0 |
| 03:56 PM | $816.83 | Down $ -0.22 | $817.01 | $816.83 | 0 |
| 03:55 PM | $817.05 | Up $0.05 | $817.05 | $816.88 | 0 |
| 03:54 PM | $817.00 | Up $0.02 | $817.02 | $816.94 | 0 |
| 03:53 PM | $816.98 | Up $0.28 | $816.98 | $816.56 | 0 |
| 03:52 PM | $816.70 | Down $ -0.09 | $816.95 | $816.70 | 0 |
| 03:51 PM | $816.79 | Down $ -0.11 | $817.04 | $816.79 | 0 |
| 03:50 PM | $816.90 | Up $0.10 | $817.02 | $816.90 | 0 |
| 03:49 PM | $816.80 | Down $ -0.13 | $816.85 | $816.80 | 0 |
| 03:48 PM | $816.93 | Down $ -0.01 | $817.03 | $816.93 | 0 |
| 03:47 PM | $816.94 | Up $0.09 | $817.02 | $816.94 | 0 |
| 03:46 PM | $816.85 | Up $0.13 | $816.86 | $816.66 | 0 |
| 03:45 PM | $816.72 | Up $0.14 | $816.73 | $816.64 | 0 |
| 03:44 PM | $816.58 | Up $0.10 | $816.58 | $816.47 | 0 |
| 03:43 PM | $816.48 | Up $0.37 | $816.48 | $816.35 | 0 |
| 03:42 PM | $816.11 | Up $0.18 | $816.23 | $816.11 | 0 |
| 03:41 PM | $815.93 | Up $0.62 | $815.98 | $815.39 | 0 |
| 03:40 PM | $815.31 | Up $0.02 | $815.31 | $815.20 | 0 |
| 03:39 PM | $815.29 | Down $ -0.11 | $815.42 | $815.19 | 0 |
| 03:38 PM | $815.40 | Up $0.11 | $815.41 | $815.32 | 0 |
| 03:37 PM | $815.29 | Up $0.01 | $815.33 | $815.29 | 0 |
| 03:36 PM | $815.28 | Up $0.15 | $815.28 | $815.17 | 0 |
| 03:35 PM | $815.13 | Up $0.19 | $815.13 | $814.97 | 0 |
| 03:34 PM | $814.94 | Down $ -0.07 | $815.00 | $814.94 | 0 |
| 03:33 PM | $815.01 | Up $0.07 | $815.01 | $814.91 | 0 |
| 03:32 PM | $814.94 | Down $ -0.21 | $815.05 | $814.94 | 0 |
| 03:31 PM | $815.15 | Up $0.13 | $815.15 | $815.06 | 0 |
| 03:30 PM | $815.02 | Down $ -0.12 | $815.13 | $815.01 | 0 |
| 03:29 PM | $815.14 | Up $0.05 | $815.14 | $815.02 | 0 |
| 03:28 PM | $815.09 | Down $ -0.08 | $815.21 | $815.08 | 0 |
| 03:27 PM | $815.17 | Down $ -0.22 | $815.22 | $815.16 | 0 |
| 03:26 PM | $815.39 | Down $ -0.08 | $815.54 | $815.39 | 0 |
| 03:25 PM | $815.47 | Down $ -0.03 | $815.50 | $815.44 | 0 |
| 03:24 PM | $815.50 | Down $ -0.07 | $815.62 | $815.50 | 0 |
| 03:23 PM | $815.57 | Down $ -0.01 | $815.65 | $815.57 | 0 |
| 03:22 PM | $815.58 | Up $0.17 | $815.58 | $815.36 | 0 |
| 03:21 PM | $815.41 | Down $ -0.10 | $815.48 | $815.31 | 0 |
| 03:20 PM | $815.51 | Down $ -0.01 | $815.54 | $815.48 | 0 |
| 03:19 PM | $815.52 | Up $0.24 | $815.54 | $815.40 | 0 |
| 03:18 PM | $815.28 | Up $0.09 | $815.28 | $815.11 | 0 |
| 03:17 PM | $815.19 | Up $0.26 | $815.26 | $815.13 | 0 |
| 03:16 PM | $814.93 | Down $ -0.16 | $815.01 | $814.90 | 0 |
| 03:15 PM | $815.09 | Down $ -0.34 | $815.32 | $815.08 | 0 |
| 03:14 PM | $815.43 | Down $ -0.40 | $815.64 | $815.43 | 0 |
| 03:13 PM | $815.83 | Up $0.20 | $815.83 | $815.74 | 0 |
| 03:12 PM | $815.63 | Down $ -0.06 | $815.72 | $815.61 | 0 |
| 03:11 PM | $815.69 | Up $0.01 | $815.72 | $815.58 | 0 |
| 03:10 PM | $815.68 | Up $0.00 | $815.71 | $815.68 | 0 |
| 03:09 PM | $815.68 | Down $ -0.18 | $815.89 | $815.68 | 0 |
| 03:08 PM | $815.86 | Up $0.31 | $815.86 | $815.61 | 0 |
| 03:07 PM | $815.55 | Down $ -0.11 | $815.69 | $815.53 | 0 |
| 03:06 PM | $815.66 | Down $ -0.16 | $815.82 | $815.66 | 0 |
| 03:05 PM | $815.82 | Down $ -0.17 | $816.05 | $815.82 | 0 |
| 03:04 PM | $815.99 | Up $0.04 | $815.99 | $815.93 | 0 |
| 03:03 PM | $815.95 | Down $ -0.22 | $816.22 | $815.95 | 0 |
| 03:02 PM | $816.17 | Down $ -0.19 | $816.17 | $816.09 | 0 |
| 03:01 PM | $816.36 | Up $0.00 | $816.37 | $816.31 | 0 |
| 03:00 PM | $816.36 | Up $0.20 | $816.38 | $816.30 | 0 |
| 02:59 PM | $816.16 | Down $ -0.08 | $816.22 | $816.08 | 0 |
| 02:58 PM | $816.24 | Down $ -0.02 | $816.24 | $816.13 | 0 |
| 02:57 PM | $816.26 | Up $0.07 | $816.27 | $816.23 | 0 |
| 02:56 PM | $816.19 | Up $0.12 | $816.21 | $816.07 | 0 |
| 02:55 PM | $816.07 | Down $ -0.06 | $816.13 | $816.06 | 0 |
| 02:54 PM | $816.13 | Down $ -0.24 | $816.22 | $816.13 | 0 |
| 02:53 PM | $816.37 | Up $0.13 | $816.37 | $816.23 | 0 |
| 02:52 PM | $816.24 | Down $ -0.01 | $816.25 | $816.14 | 0 |
| 02:51 PM | $816.25 | Up $0.22 | $816.25 | $816.04 | 0 |
| 02:50 PM | $816.03 | Down $ -0.05 | $816.03 | $815.98 | 0 |
| 02:49 PM | $816.08 | Down $ -0.01 | $816.10 | $816.03 | 0 |
| 02:48 PM | $816.09 | Up $0.04 | $816.09 | $815.92 | 0 |
| 02:47 PM | $816.05 | Up $0.07 | $816.05 | $815.98 | 0 |
| 02:46 PM | $815.98 | Down $ -0.01 | $815.98 | $815.97 | 0 |
| 02:45 PM | $815.99 | Up $0.08 | $816.03 | $815.97 | 0 |
| 02:44 PM | $815.91 | Up $0.09 | $815.94 | $815.88 | 0 |
| 02:43 PM | $815.82 | Up $0.11 | $815.82 | $815.72 | 0 |
| 02:42 PM | $815.71 | Down $ -0.05 | $815.75 | $815.70 | 0 |
| 02:41 PM | $815.76 | Down $ -0.12 | $815.82 | $815.76 | 0 |
| 02:40 PM | $815.88 | Down $ -0.20 | $816.10 | $815.88 | 0 |
| 02:39 PM | $816.08 | Down $ -0.15 | $816.28 | $816.08 | 0 |
| 02:38 PM | $816.23 | Up $0.01 | $816.29 | $816.23 | 0 |
| 02:37 PM | $816.22 | Down $ -0.02 | $816.22 | $816.14 | 0 |
| 02:36 PM | $816.24 | Down $ -0.14 | $816.32 | $816.24 | 0 |
| 02:35 PM | $816.38 | Down $ -0.06 | $816.47 | $816.38 | 0 |
| 02:34 PM | $816.44 | Up $0.17 | $816.44 | $816.23 | 0 |
| 02:33 PM | $816.27 | Up $0.02 | $816.27 | $816.24 | 0 |
| 02:32 PM | $816.25 | Down $ -0.03 | $816.25 | $816.16 | 0 |
| 02:31 PM | $816.28 | Down $ -0.03 | $816.36 | $816.28 | 0 |
| 02:30 PM | $816.31 | Down $ -0.07 | $816.40 | $816.25 | 0 |
| 02:29 PM | $816.38 | Down $ -0.02 | $816.40 | $816.38 | 0 |
| 02:28 PM | $816.40 | Up $0.06 | $816.44 | $816.40 | 0 |
| 02:27 PM | $816.34 | Down $ -0.17 | $816.40 | $816.29 | 0 |
| 02:26 PM | $816.51 | Down $ -0.05 | $816.51 | $816.43 | 0 |
| 02:25 PM | $816.56 | Up $0.04 | $816.57 | $816.53 | 0 |
| 02:24 PM | $816.52 | Up $0.12 | $816.52 | $816.44 | 0 |
| 02:23 PM | $816.40 | Down $ -0.01 | $816.41 | $816.38 | 0 |
| 02:22 PM | $816.41 | Down $ -0.06 | $816.45 | $816.41 | 0 |
| 02:21 PM | $816.47 | Down $ -0.15 | $816.58 | $816.47 | 0 |
| 02:20 PM | $816.62 | Down $ -0.06 | $816.72 | $816.62 | 0 |
| 02:19 PM | $816.68 | Up $0.17 | $816.68 | $816.62 | 0 |
| 02:18 PM | $816.51 | Up $0.05 | $816.51 | $816.40 | 0 |
| 02:17 PM | $816.46 | Down $ -0.07 | $816.46 | $816.43 | 0 |
| 02:16 PM | $816.53 | Up $0.08 | $816.53 | $816.45 | 0 |
| 02:15 PM | $816.45 | Up $0.26 | $816.45 | $816.26 | 0 |
| 02:14 PM | $816.19 | Up $0.10 | $816.25 | $816.08 | 0 |
| 02:13 PM | $816.09 | Up $0.31 | $816.17 | $815.84 | 0 |
| 02:12 PM | $815.78 | Up $0.00 | $815.82 | $815.76 | 0 |
| 02:11 PM | $815.78 | Up $0.00 | $815.78 | $815.61 | 0 |
| 02:10 PM | $815.78 | Down $ -0.03 | $815.87 | $815.78 | 0 |
| 02:09 PM | $815.81 | Up $0.02 | $815.86 | $815.76 | 0 |
| 02:08 PM | $815.79 | Up $0.18 | $815.79 | $815.73 | 0 |
| 02:07 PM | $815.61 | Down $ -0.19 | $815.69 | $815.61 | 0 |
| 02:06 PM | $815.80 | Down $ -0.26 | $816.06 | $815.80 | 0 |
| 02:05 PM | $816.06 | Up $0.02 | $816.08 | $816.06 | 0 |
| 02:04 PM | $816.04 | Up $0.15 | $816.04 | $815.93 | 0 |
| 02:03 PM | $815.89 | Up $0.07 | $815.89 | $815.76 | 0 |
| 02:02 PM | $815.82 | Up $0.04 | $815.82 | $815.75 | 0 |
| 02:01 PM | $815.78 | Down $ -0.07 | $815.91 | $815.78 | 0 |
| 02:00 PM | $815.85 | Up $0.05 | $815.90 | $815.75 | 0 |
| 01:59 PM | $815.80 | Down $ -0.09 | $815.92 | $815.80 | 0 |
| 01:58 PM | $815.89 | Down $ -0.09 | $815.91 | $815.88 | 0 |
| 01:57 PM | $815.98 | Up $0.07 | $816.10 | $815.98 | 0 |
| 01:56 PM | $815.91 | Down $ -0.14 | $816.10 | $815.91 | 0 |
| 01:55 PM | $816.05 | Down $ -0.01 | $816.17 | $816.05 | 0 |
| 01:54 PM | $816.06 | Up $0.04 | $816.15 | $816.03 | 0 |
| 01:53 PM | $816.02 | Up $0.05 | $816.02 | $815.99 | 0 |
| 01:52 PM | $815.97 | Down $ -0.11 | $816.05 | $815.97 | 0 |
| 01:51 PM | $816.08 | Down $ -0.34 | $816.22 | $816.08 | 0 |
| 01:50 PM | $816.42 | Up $0.31 | $816.42 | $816.34 | 0 |
| 01:49 PM | $816.11 | Up $0.08 | $816.15 | $816.11 | 0 |
| 01:48 PM | $816.03 | Up $0.14 | $816.03 | $815.89 | 0 |
| 01:47 PM | $815.89 | Up $0.05 | $815.89 | $815.71 | 0 |
| 01:46 PM | $815.84 | Up $0.06 | $815.84 | $815.76 | 0 |
| 01:45 PM | $815.78 | Down $ -0.24 | $815.85 | $815.78 | 0 |
| 01:44 PM | $816.02 | Up $0.06 | $816.02 | $815.99 | 0 |
| 01:43 PM | $815.96 | Up $0.09 | $815.96 | $815.93 | 0 |
| 01:42 PM | $815.87 | Up $0.14 | $815.87 | $815.79 | 0 |
| 01:41 PM | $815.73 | Up $0.13 | $815.75 | $815.60 | 0 |
| 01:40 PM | $815.60 | Down $ -0.04 | $815.66 | $815.60 | 0 |
| 01:39 PM | $815.64 | Down $ -0.58 | $816.29 | $815.64 | 0 |
| 01:38 PM | $816.22 | Up $0.21 | $816.22 | $816.04 | 0 |
| 01:37 PM | $816.01 | Up $0.01 | $816.01 | $815.90 | 0 |
| 01:36 PM | $816.00 | Down $ -0.09 | $816.09 | $815.73 | 0 |
| 01:35 PM | $816.09 | Down $ -0.07 | $816.27 | $816.09 | 0 |
| 01:34 PM | $816.16 | Up $0.40 | $816.16 | $815.75 | 0 |
| 01:33 PM | $815.76 | Down $ -0.10 | $815.86 | $815.76 | 0 |
| 01:32 PM | $815.86 | Up $0.03 | $815.86 | $815.79 | 0 |
| 01:31 PM | $815.83 | Up $0.06 | $815.83 | $815.76 | 0 |
| 01:30 PM | $815.77 | Up $0.12 | $815.80 | $815.69 | 0 |
| 01:29 PM | $815.65 | Down $ -0.08 | $815.76 | $815.65 | 0 |
| 01:28 PM | $815.73 | Up $0.26 | $815.74 | $815.45 | 0 |
| 01:27 PM | $815.47 | Up $0.03 | $815.50 | $815.47 | 0 |
| 01:26 PM | $815.44 | Up $0.01 | $815.44 | $815.38 | 0 |
| 01:25 PM | $815.43 | Up $0.08 | $815.49 | $815.35 | 0 |
| 01:24 PM | $815.35 | Down $ -0.11 | $815.49 | $815.34 | 0 |
| 01:23 PM | $815.46 | Down $ -0.08 | $815.46 | $815.45 | 0 |
| 01:22 PM | $815.54 | Down $ -0.10 | $815.56 | $815.44 | 0 |
| 01:21 PM | $815.64 | Down $ -0.06 | $815.64 | $815.48 | 0 |
| 01:20 PM | $815.70 | Up $0.08 | $815.70 | $815.59 | 0 |
| 01:19 PM | $815.62 | Up $0.29 | $815.62 | $815.45 | 0 |
| 01:18 PM | $815.33 | Up $0.17 | $815.41 | $815.16 | 0 |
| 01:17 PM | $815.16 | Up $0.00 | $815.19 | $815.16 | 0 |
| 01:16 PM | $815.16 | Up $0.15 | $815.23 | $815.13 | 0 |
| 01:15 PM | $815.01 | Up $0.23 | $815.01 | $814.80 | 0 |
| 01:14 PM | $814.78 | Up $0.09 | $814.78 | $814.72 | 0 |
| 01:13 PM | $814.69 | Up $0.20 | $814.69 | $814.60 | 0 |
| 01:12 PM | $814.49 | Down $ -0.03 | $814.62 | $814.49 | 0 |
| 01:11 PM | $814.52 | Up $0.11 | $814.52 | $814.41 | 0 |
| 01:10 PM | $814.41 | Up $0.09 | $814.52 | $814.35 | 0 |
| 01:09 PM | $814.32 | Up $0.03 | $814.32 | $814.28 | 0 |
| 01:08 PM | $814.29 | Down $ -0.14 | $814.35 | $814.29 | 0 |
| 01:07 PM | $814.43 | Down $ -0.30 | $814.91 | $814.43 | 0 |
| 01:06 PM | $814.73 | Down $ -0.05 | $814.78 | $814.73 | 0 |
| 01:05 PM | $814.78 | Down $ -0.04 | $814.80 | $814.74 | 0 |
| 01:04 PM | $814.82 | Down $ -0.07 | $814.91 | $814.82 | 0 |
| 01:03 PM | $814.89 | Down $ -0.01 | $814.89 | $814.77 | 0 |
| 01:02 PM | $814.90 | Up $0.07 | $814.94 | $814.88 | 0 |
| 01:01 PM | $814.83 | Down $ -0.21 | $814.99 | $814.83 | 0 |
| 01:00 PM | $815.04 | Down $ -0.01 | $815.05 | $815.01 | 0 |
| 12:59 PM | $815.05 | Down $ -0.17 | $815.23 | $815.05 | 0 |
| 12:58 PM | $815.22 | Up $0.11 | $815.22 | $815.08 | 0 |
| 12:57 PM | $815.11 | Up $0.01 | $815.11 | $815.05 | 0 |
| 12:56 PM | $815.10 | Up $0.05 | $815.12 | $815.09 | 0 |
| 12:55 PM | $815.05 | Down $ -0.03 | $815.10 | $815.05 | 0 |
| 12:54 PM | $815.08 | Down $ -0.08 | $815.17 | $815.08 | 0 |
| 12:53 PM | $815.16 | Down $ -0.15 | $815.32 | $815.16 | 0 |
| 12:52 PM | $815.31 | Down $ -0.24 | $815.55 | $815.31 | 0 |
| 12:51 PM | $815.55 | Up $0.07 | $815.55 | $815.39 | 0 |
| 12:50 PM | $815.48 | Up $0.04 | $815.48 | $815.45 | 0 |
| 12:49 PM | $815.44 | Up $0.14 | $815.44 | $815.27 | 0 |
| 12:48 PM | $815.30 | Down $ -0.24 | $815.38 | $815.30 | 0 |
| 12:47 PM | $815.54 | Up $0.15 | $815.54 | $815.46 | 0 |
| 12:46 PM | $815.39 | Down $ -0.05 | $815.45 | $815.39 | 0 |
| 12:45 PM | $815.44 | Up $0.09 | $815.46 | $815.37 | 0 |
| 12:44 PM | $815.35 | Down $ -0.18 | $815.50 | $815.35 | 0 |
| 12:43 PM | $815.53 | Down $ -0.02 | $815.54 | $815.52 | 0 |
| 12:42 PM | $815.55 | Down $ -0.14 | $815.67 | $815.55 | 0 |
| 12:41 PM | $815.69 | Down $ -0.07 | $815.77 | $815.69 | 0 |
| 12:40 PM | $815.76 | Up $0.01 | $815.88 | $815.75 | 0 |
| 12:39 PM | $815.75 | Up $0.04 | $815.77 | $815.70 | 0 |
| 12:38 PM | $815.71 | Down $ -0.21 | $815.85 | $815.68 | 0 |
| 12:37 PM | $815.92 | Up $0.06 | $815.92 | $815.83 | 0 |
| 12:36 PM | $815.86 | Down $ -0.48 | $816.31 | $815.86 | 0 |
| 12:35 PM | $816.34 | Up $0.00 | $816.43 | $816.29 | 0 |
| 12:34 PM | $816.34 | Up $0.08 | $816.38 | $816.20 | 0 |
| 12:33 PM | $816.26 | Up $0.23 | $816.26 | $816.09 | 0 |
| 12:32 PM | $816.03 | Up $0.11 | $816.09 | $816.03 | 0 |
| 12:31 PM | $815.92 | Down $ -0.09 | $815.94 | $815.89 | 0 |
| 12:30 PM | $816.01 | Up $0.09 | $816.01 | $815.88 | 0 |
| 12:29 PM | $815.92 | Down $ -0.11 | $816.08 | $815.90 | 0 |
| 12:28 PM | $816.03 | Up $0.07 | $816.10 | $815.96 | 0 |
| 12:27 PM | $815.96 | Down $ -0.15 | $816.01 | $815.96 | 0 |
| 12:26 PM | $816.11 | Up $0.09 | $816.11 | $815.93 | 0 |
| 12:25 PM | $816.02 | Down $ -0.19 | $816.19 | $816.02 | 0 |
| 12:24 PM | $816.21 | Down $ -0.04 | $816.29 | $816.20 | 0 |
| 12:23 PM | $816.25 | Up $0.19 | $816.25 | $816.01 | 0 |
| 12:22 PM | $816.06 | Down $ -0.09 | $816.19 | $816.06 | 0 |
| 12:21 PM | $816.15 | Up $0.51 | $816.15 | $816.11 | 0 |
| 12:20 PM | $815.64 | Down $ -0.18 | $815.83 | $815.64 | 0 |
| 12:19 PM | $815.82 | Up $0.12 | $815.82 | $815.70 | 0 |
| 12:18 PM | $815.70 | Up $0.01 | $815.74 | $815.70 | 0 |
| 12:17 PM | $815.69 | Up $0.21 | $815.69 | $815.54 | 0 |
| 12:16 PM | $815.48 | Up $0.13 | $815.48 | $815.37 | 0 |
| 12:15 PM | $815.35 | Down $ -0.11 | $815.41 | $815.34 | 0 |
| 12:14 PM | $815.46 | Up $0.25 | $815.46 | $815.29 | 0 |
| 12:13 PM | $815.21 | Up $0.06 | $815.22 | $815.19 | 0 |
| 12:12 PM | $815.15 | Up $0.07 | $815.15 | $815.07 | 0 |
| 12:11 PM | $815.08 | Up $0.33 | $815.08 | $814.75 | 0 |
| 12:10 PM | $814.75 | Down $ -0.05 | $814.77 | $814.73 | 0 |
| 12:09 PM | $814.80 | Up $0.05 | $814.80 | $814.80 | 0 |
| 12:08 PM | $814.75 | Down $ -0.26 | $814.84 | $814.75 | 0 |
| 12:07 PM | $815.01 | Up $0.10 | $815.01 | $814.92 | 0 |
| 12:06 PM | $814.91 | Up $0.07 | $814.91 | $814.76 | 0 |
| 12:05 PM | $814.84 | Up $0.05 | $814.84 | $814.76 | 0 |
| 12:04 PM | $814.79 | Down $ -0.04 | $814.83 | $814.79 | 0 |
| 12:03 PM | $814.83 | Up $0.05 | $814.85 | $814.81 | 0 |
| 12:02 PM | $814.78 | Up $0.22 | $814.82 | $814.50 | 0 |
| 12:01 PM | $814.56 | Down $ -0.36 | $814.88 | $814.56 | 0 |
| 12:00 PM | $814.92 | Down $ -0.02 | $814.92 | $814.87 | 0 |
| 11:59 AM | $814.94 | Up $0.01 | $814.97 | $814.84 | 0 |
| 11:58 AM | $814.93 | Up $0.19 | $814.93 | $814.78 | 0 |
| 11:57 AM | $814.74 | Up $0.58 | $814.74 | $814.20 | 0 |
| 11:56 AM | $814.16 | Down $ -0.07 | $814.23 | $814.07 | 0 |
| 11:55 AM | $814.23 | Down $ -0.05 | $814.33 | $814.23 | 0 |
| 11:54 AM | $814.28 | Up $0.01 | $814.28 | $814.22 | 0 |
| 11:53 AM | $814.27 | Up $0.07 | $814.29 | $814.24 | 0 |
| 11:52 AM | $814.20 | Up $0.08 | $814.20 | $814.12 | 0 |
| 11:51 AM | $814.12 | Down $ -0.03 | $814.12 | $814.05 | 0 |
| 11:50 AM | $814.15 | Up $0.01 | $814.15 | $814.12 | 0 |
| 11:49 AM | $814.14 | Up $0.11 | $814.14 | $814.09 | 0 |
| 11:48 AM | $814.03 | Up $0.25 | $814.03 | $813.93 | 0 |
| 11:47 AM | $813.78 | Up $0.11 | $813.78 | $813.52 | 0 |
| 11:46 AM | $813.67 | Up $0.02 | $813.67 | $813.54 | 0 |
| 11:45 AM | $813.65 | Down $ -0.11 | $813.93 | $813.65 | 0 |
| 11:44 AM | $813.76 | Down $ -0.03 | $813.82 | $813.64 | 0 |
| 11:43 AM | $813.79 | Down $ -0.15 | $813.93 | $813.79 | 0 |
| 11:42 AM | $813.94 | Up $0.15 | $813.94 | $813.89 | 0 |
| 11:41 AM | $813.79 | Up $0.10 | $813.79 | $813.76 | 0 |
| 11:40 AM | $813.69 | Up $0.02 | $813.70 | $813.63 | 0 |
| 11:39 AM | $813.67 | Up $0.00 | $813.69 | $813.60 | 0 |
| 11:38 AM | $813.67 | Up $0.00 | $813.81 | $813.62 | 0 |
| 11:37 AM | $813.67 | Down $ -0.03 | $813.78 | $813.67 | 0 |
| 11:36 AM | $813.70 | Down $ -0.07 | $813.86 | $813.70 | 0 |
| 11:35 AM | $813.77 | Up $0.17 | $813.80 | $813.76 | 0 |
| 11:34 AM | $813.60 | Down $ -0.06 | $813.74 | $813.60 | 0 |
| 11:33 AM | $813.66 | Down $ -0.30 | $813.89 | $813.66 | 0 |
| 11:32 AM | $813.96 | Up $0.22 | $813.96 | $813.83 | 0 |
| 11:31 AM | $813.74 | Down $ -0.21 | $813.95 | $813.74 | 0 |
| 11:30 AM | $813.95 | Up $0.12 | $813.99 | $813.95 | 0 |
| 11:29 AM | $813.83 | Down $ -0.01 | $813.91 | $813.83 | 0 |
| 11:28 AM | $813.84 | Up $0.10 | $813.87 | $813.74 | 0 |
| 11:27 AM | $813.74 | Up $0.32 | $813.74 | $813.42 | 0 |
| 11:26 AM | $813.42 | Up $0.55 | $813.42 | $812.94 | 0 |
| 11:25 AM | $812.87 | Up $0.11 | $812.87 | $812.83 | 0 |
| 11:24 AM | $812.76 | Down $ -0.18 | $813.00 | $812.76 | 0 |
| 11:23 AM | $812.94 | Up $0.22 | $812.94 | $812.74 | 0 |
| 11:22 AM | $812.72 | Down $ -0.05 | $812.72 | $812.48 | 0 |
| 11:21 AM | $812.77 | Down $ -0.13 | $812.94 | $812.77 | 0 |
| 11:20 AM | $812.90 | Down $ -0.41 | $813.27 | $812.83 | 0 |
| 11:19 AM | $813.31 | Down $ -0.05 | $813.31 | $813.30 | 0 |
| 11:18 AM | $813.36 | Up $0.14 | $813.38 | $813.18 | 0 |
| 11:17 AM | $813.22 | Down $ -0.16 | $813.27 | $813.19 | 0 |
| 11:16 AM | $813.38 | Up $0.04 | $813.43 | $813.32 | 0 |
| 11:15 AM | $813.34 | Down $ -0.26 | $813.61 | $813.34 | 0 |
| 11:14 AM | $813.60 | Up $0.00 | $813.60 | $813.45 | 0 |
| 11:13 AM | $813.60 | Up $0.11 | $813.60 | $813.54 | 0 |
| 11:12 AM | $813.49 | Up $0.26 | $813.49 | $813.22 | 0 |
| 11:11 AM | $813.23 | Down $ -0.26 | $813.49 | $813.23 | 0 |
| 11:10 AM | $813.49 | Down $ -0.17 | $813.84 | $813.49 | 0 |
| 11:09 AM | $813.66 | Up $0.04 | $813.87 | $813.64 | 0 |
| 11:08 AM | $813.62 | Down $ -0.34 | $813.88 | $813.62 | 0 |
| 11:07 AM | $813.96 | Up $0.41 | $813.96 | $813.53 | 0 |
| 11:06 AM | $813.55 | Down $ -0.31 | $813.86 | $813.55 | 0 |
| 11:05 AM | $813.86 | Up $0.20 | $813.86 | $813.69 | 0 |
| 11:04 AM | $813.66 | Up $0.02 | $813.66 | $813.53 | 0 |
| 11:03 AM | $813.64 | Down $ -0.08 | $813.79 | $813.64 | 0 |
| 11:02 AM | $813.72 | Up $0.10 | $813.72 | $813.58 | 0 |
| 11:01 AM | $813.62 | Up $0.11 | $813.62 | $813.49 | 0 |
| 11:00 AM | $813.51 | Up $0.25 | $813.51 | $813.31 | 0 |
| 10:59 AM | $813.26 | Up $0.46 | $813.26 | $812.79 | 0 |
| 10:58 AM | $812.80 | Down $ -0.16 | $812.81 | $812.78 | 0 |
| 10:57 AM | $812.96 | Up $0.00 | $812.96 | $812.81 | 0 |
| 10:56 AM | $812.96 | Down $ -0.15 | $813.11 | $812.95 | 0 |
| 10:55 AM | $813.11 | Down $ -0.09 | $813.24 | $813.11 | 0 |
| 10:54 AM | $813.20 | Down $ -0.50 | $813.69 | $813.20 | 0 |
| 10:53 AM | $813.70 | Down $ -0.02 | $813.78 | $813.70 | 0 |
| 10:52 AM | $813.72 | Down $ -0.47 | $814.01 | $813.72 | 0 |
| 10:51 AM | $814.19 | Up $0.06 | $814.26 | $814.19 | 0 |
| 10:50 AM | $814.13 | Down $ -0.11 | $814.23 | $814.09 | 0 |
| 10:49 AM | $814.24 | Up $0.01 | $814.29 | $814.21 | 0 |
| 10:48 AM | $814.23 | Down $ -0.06 | $814.24 | $814.22 | 0 |
| 10:47 AM | $814.29 | Up $0.15 | $814.29 | $814.14 | 0 |
| 10:46 AM | $814.14 | Down $ -0.09 | $814.26 | $814.14 | 0 |
| 10:45 AM | $814.23 | Up $0.29 | $814.27 | $814.16 | 0 |
| 10:44 AM | $813.94 | Up $0.06 | $814.12 | $813.94 | 0 |
| 10:43 AM | $813.88 | Down $ -0.14 | $814.09 | $813.88 | 0 |
| 10:42 AM | $814.02 | Up $0.19 | $814.02 | $813.91 | 0 |
| 10:41 AM | $813.83 | Up $0.07 | $813.86 | $813.79 | 0 |
| 10:40 AM | $813.76 | Up $0.07 | $813.76 | $813.72 | 0 |
| 10:39 AM | $813.69 | Up $0.14 | $813.69 | $813.58 | 0 |
| 10:38 AM | $813.55 | Down $ -0.16 | $813.66 | $813.47 | 0 |
| 10:37 AM | $813.71 | Up $0.46 | $813.71 | $813.18 | 0 |
| 10:36 AM | $813.25 | Down $ -0.43 | $813.49 | $813.25 | 0 |
| 10:35 AM | $813.68 | Up $0.43 | $813.68 | $813.20 | 0 |
| 10:34 AM | $813.25 | Up $0.12 | $813.25 | $813.08 | 0 |
| 10:33 AM | $813.13 | Up $0.22 | $813.13 | $812.88 | 0 |
| 10:32 AM | $812.91 | Up $0.03 | $812.91 | $812.84 | 0 |
| 10:31 AM | $812.88 | Down $ -0.85 | $813.74 | $812.88 | 0 |
| 10:30 AM | $813.73 | Up $0.11 | $813.84 | $813.69 | 0 |
| 10:29 AM | $813.62 | Down $ -0.38 | $813.95 | $813.49 | 0 |
| 10:28 AM | $814.00 | Up $0.11 | $814.00 | $813.98 | 0 |
| 10:27 AM | $813.89 | Down $ -0.04 | $813.98 | $813.89 | 0 |
| 10:26 AM | $813.93 | Up $0.05 | $813.97 | $813.93 | 0 |
| 10:25 AM | $813.88 | Down $ -0.23 | $814.03 | $813.88 | 0 |
| 10:24 AM | $814.11 | Down $ -0.15 | $814.19 | $814.08 | 0 |
| 10:23 AM | $814.26 | Down $ -0.18 | $814.45 | $814.26 | 0 |
| 10:22 AM | $814.44 | Down $ -0.18 | $814.51 | $814.37 | 0 |
| 10:21 AM | $814.62 | Down $ -0.09 | $814.66 | $814.46 | 0 |
| 10:20 AM | $814.71 | Down $ -0.17 | $814.77 | $814.71 | 0 |
| 10:19 AM | $814.88 | Down $ -0.20 | $815.00 | $814.88 | 0 |
| 10:18 AM | $815.08 | Down $ -0.32 | $815.57 | $815.08 | 0 |
| 10:17 AM | $815.40 | Down $ -0.26 | $815.44 | $815.38 | 0 |
| 10:16 AM | $815.66 | Up $0.08 | $815.66 | $815.52 | 0 |
| 10:15 AM | $815.58 | Up $0.80 | $815.64 | $814.79 | 0 |
| 10:14 AM | $814.78 | Up $0.01 | $814.95 | $814.78 | 0 |
| 10:13 AM | $814.77 | Up $0.10 | $814.77 | $814.59 | 0 |
| 10:12 AM | $814.67 | Up $0.14 | $814.67 | $814.45 | 0 |
| 10:11 AM | $814.53 | Up $0.26 | $814.53 | $814.22 | 0 |
| 10:10 AM | $814.27 | Down $ -0.10 | $814.59 | $814.27 | 0 |
| 10:09 AM | $814.37 | Down $ -0.36 | $814.57 | $814.31 | 0 |
| 10:08 AM | $814.73 | Down $ -0.64 | $814.97 | $814.73 | 0 |
| 10:07 AM | $815.37 | Down $ -0.19 | $815.58 | $815.30 | 0 |
| 10:06 AM | $815.56 | Down $ -0.08 | $815.59 | $815.50 | 0 |
| 10:05 AM | $815.64 | Up $0.18 | $815.64 | $815.40 | 0 |
| 10:04 AM | $815.46 | Down $ -0.26 | $815.72 | $815.23 | 0 |
| 10:03 AM | $815.72 | Up $0.18 | $815.72 | $815.69 | 0 |
| 10:02 AM | $815.54 | Up $0.13 | $815.54 | $815.38 | 0 |
| 10:01 AM | $815.41 | Down $ -0.09 | $815.48 | $815.41 | 0 |
| 10:00 AM | $815.50 | Up $0.27 | $815.80 | $815.50 | 0 |
| 09:59 AM | $815.23 | Down $ -0.13 | $815.32 | $815.23 | 0 |
| 09:58 AM | $815.36 | Up $0.04 | $815.53 | $815.36 | 0 |
| 09:57 AM | $815.32 | Up $0.04 | $815.32 | $815.18 | 0 |
| 09:56 AM | $815.28 | Up $0.19 | $815.28 | $815.08 | 0 |
| 09:55 AM | $815.09 | Up $0.52 | $815.09 | $814.55 | 0 |
| 09:54 AM | $814.57 | Up $0.46 | $814.57 | $814.10 | 0 |
| 09:53 AM | $814.11 | Up $0.23 | $814.44 | $814.11 | 0 |
| 09:52 AM | $813.88 | Down $ -0.28 | $814.20 | $813.84 | 0 |
| 09:51 AM | $814.16 | Down $ -0.05 | $814.16 | $814.04 | 0 |
| 09:50 AM | $814.21 | Down $ -0.41 | $814.71 | $814.21 | 0 |
| 09:49 AM | $814.62 | Down $ -0.05 | $814.70 | $814.49 | 0 |
| 09:48 AM | $814.67 | Down $ -0.34 | $814.76 | $814.55 | 0 |
| 09:47 AM | $815.01 | Up $0.35 | $815.01 | $814.68 | 0 |
| 09:46 AM | $814.66 | Down $ -0.09 | $814.78 | $814.53 | 0 |
| 09:45 AM | $814.75 | Down $ -0.12 | $815.05 | $814.75 | 0 |
| 09:44 AM | $814.87 | Down $ -0.04 | $814.87 | $814.74 | 0 |
| 09:43 AM | $814.91 | Up $0.47 | $814.91 | $814.51 | 0 |
| 09:42 AM | $814.44 | Down $ -0.02 | $814.44 | $814.30 | 0 |
| 09:41 AM | $814.46 | Down $ -0.19 | $814.65 | $814.46 | 0 |
| 09:40 AM | $814.65 | Up $0.28 | $814.65 | $814.43 | 0 |
| 09:39 AM | $814.37 | Down $ -0.12 | $814.49 | $814.24 | 0 |
| 09:38 AM | $814.49 | Down $ -0.44 | $814.91 | $814.49 | 0 |
| 09:37 AM | $814.93 | Down $ -0.01 | $814.93 | $814.63 | 0 |
| 09:36 AM | $814.94 | Down $ -0.07 | $815.04 | $814.94 | 0 |
| 09:35 AM | $815.01 | Up $0.13 | $815.07 | $814.84 | 0 |
| 09:34 AM | $814.88 | Up $0.29 | $814.92 | $814.47 | 0 |
| 09:33 AM | $814.59 | Down $ -0.43 | $815.03 | $814.59 | 0 |
| 09:32 AM | $815.02 | Down $ -0.35 | $815.40 | $814.97 | 0 |
| 09:31 AM | $815.37 | Up $0.09 | $815.37 | $815.22 | 0 |
| 09:30 AM | $815.28 | Up $2.05 | $816.99 | $815.25 | 0 |
| Previous close | $813.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-08-2025 | $817.38 | $814.88 | $817.38 | $814.28 | 0 |
| 27-08-2025 | $813.23 | $811.12 | $813.61 | $809.34 | 0 |
| 26-08-2025 | $812.44 | $808.77 | $813.15 | $808.07 | 0 |
| 25-08-2025 | $803.07 | $803.11 | $804.59 | $802.26 | 0 |
| 22-08-2025 | $803.61 | $799.89 | $803.61 | $799.52 | 0 |
| 21-08-2025 | $786.33 | $778.91 | $786.41 | $778.09 | 0 |
| 20-08-2025 | $767.61 | $768.31 | $769.18 | $765.33 | 0 |
| 19-08-2025 | $773.80 | $776.79 | $776.80 | $772.40 | 0 |
| 18-08-2025 | $789.08 | $791.05 | $792.20 | $787.96 | 0 |
| 15-08-2025 | $790.77 | $788.51 | $791.21 | $787.08 | 0 |
| 14-08-2025 | $779.81 | $780.52 | $782.32 | $778.48 | 0 |
| 13-08-2025 | $786.46 | $787.89 | $788.08 | $785.37 | 0 |
| 12-08-2025 | $788.60 | $790.57 | $791.47 | $787.19 | 0 |
| 11-08-2025 | $793.24 | $791.24 | $793.55 | $790.83 | 0 |
| 08-08-2025 | $787.22 | $790.46 | $791.24 | $786.88 | 0 |
| 07-08-2025 | $789.05 | $784.72 | $789.05 | $783.10 | 0 |
| 06-08-2025 | $786.61 | $785.02 | $787.10 | $784.22 | 0 |
| 05-08-2025 | $783.68 | $778.90 | $783.68 | $778.87 | 0 |
| 01-08-2025 | $761.49 | $763.87 | $764.68 | $759.69 | 0 |
| 31-07-2025 | $770.88 | $771.80 | $773.70 | $769.70 | 0 |
| 30-07-2025 | $770.13 | $775.27 | $778.74 | $768.06 | 0 |
| 29-07-2025 | $777.58 | $777.86 | $780.13 | $777.14 | 0 |
| 28-07-2025 | $789.43 | $791.22 | $792.88 | $789.04 | 0 |
| 25-07-2025 | $801.13 | $796.72 | $801.15 | $795.30 | 0 |
| 24-07-2025 | $802.93 | $800.89 | $803.58 | $799.11 | 0 |
| 23-07-2025 | $804.48 | $803.02 | $805.34 | $800.69 | 0 |
| 22-07-2025 | $806.38 | $801.54 | $806.77 | $800.95 | 0 |
| 21-07-2025 | $802.80 | $810.78 | $810.81 | $801.72 | 0 |
| 18-07-2025 | $797.75 | $798.44 | $799.54 | $795.37 | 0 |
| 17-07-2025 | $791.66 | $784.81 | $791.86 | $784.19 | 0 |
Graphs are not available, please refer to the detailed table