Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

536.32 Up 0.00 (0.00 %)

Delayed : 2019/11/12 16:41:50

  • Previous close $536.32
  • Opening $534.43
  • Price Ask $526.37
  • Price Bid $526.37
  • Size Bid N/A
  • Size Ask N/A
  • Today High $536.48
  • Today Low $534.43
  • 52 Weeks High $642.80
  • 52 Weeks Low $528.53
  • Volume 44,640,670

Intraday history

Hour Last Change High Low Volume
04:00 PM $536.32 Up $0.29 $536.32 $536.32 0
03:59 PM $536.03 Up $0.02 $536.03 $535.84 0
03:58 PM $536.01 Up $0.09 $536.03 $535.95 0
03:57 PM $535.92 Down $ -0.06 $536.05 $535.87 0
03:56 PM $535.98 Up $0.18 $535.98 $535.80 0
03:55 PM $535.80 Down $ -0.09 $535.90 $535.80 0
03:54 PM $535.89 Up $0.07 $535.97 $535.89 0
03:53 PM $535.82 Up $0.13 $535.82 $535.75 0
03:52 PM $535.69 Down $ -0.07 $535.75 $535.69 0
03:51 PM $535.76 Up $0.04 $535.76 $535.68 0
03:50 PM $535.72 Down $ -0.19 $535.82 $535.72 0
03:49 PM $535.91 Up $0.03 $535.94 $535.87 0
03:48 PM $535.88 Up $0.08 $535.88 $535.81 0
03:47 PM $535.80 Up $0.16 $535.80 $535.63 0
03:46 PM $535.64 Down $ -0.02 $535.72 $535.63 0
03:45 PM $535.66 Up $0.04 $535.69 $535.60 0
03:44 PM $535.62 Up $0.15 $535.62 $535.40 0
03:43 PM $535.47 Down $ -0.03 $535.48 $535.45 0
03:42 PM $535.50 Up $0.10 $535.50 $535.39 0
03:41 PM $535.40 Down $ -0.14 $535.62 $535.40 0
03:40 PM $535.54 Up $0.06 $535.54 $535.39 0
03:39 PM $535.48 Down $ -0.06 $535.55 $535.48 0
03:38 PM $535.54 Up $0.06 $535.58 $535.53 0
03:37 PM $535.48 Up $0.16 $535.48 $535.32 0
03:36 PM $535.32 Down $ -0.03 $535.32 $535.32 0
03:35 PM $535.35 Up $0.08 $535.35 $535.27 0
03:34 PM $535.27 Up $0.07 $535.28 $535.15 0
03:33 PM $535.20 Down $ -0.10 $535.34 $535.20 0
03:32 PM $535.30 Down $ -0.10 $535.40 $535.30 0
03:31 PM $535.40 Down $ -0.05 $535.45 $535.40 0
03:30 PM $535.45 Down $ -0.11 $535.57 $535.45 0
03:29 PM $535.56 Up $0.15 $535.56 $535.43 0
03:28 PM $535.41 Down $ -0.01 $535.48 $535.41 0
03:27 PM $535.42 Down $ -0.17 $535.66 $535.42 0
03:26 PM $535.59 Up $0.01 $535.59 $535.52 0
03:25 PM $535.58 Up $0.12 $535.58 $535.44 0
03:24 PM $535.46 Down $ -0.01 $535.47 $535.46 0
03:23 PM $535.47 Down $ -0.02 $535.49 $535.44 0
03:22 PM $535.49 Up $0.15 $535.49 $535.43 0
03:21 PM $535.34 Down $ -0.08 $535.40 $535.34 0
03:20 PM $535.42 Up $0.22 $535.45 $535.25 0
03:19 PM $535.20 Down $ -0.08 $535.32 $535.20 0
03:18 PM $535.28 Down $ -0.06 $535.32 $535.28 0
03:17 PM $535.34 Up $0.08 $535.34 $535.29 0
03:16 PM $535.26 Down $ -0.08 $535.39 $535.26 0
03:15 PM $535.34 Up $0.09 $535.34 $535.25 0
03:14 PM $535.25 Up $0.06 $535.25 $535.19 0
03:13 PM $535.19 Up $0.07 $535.21 $535.12 0
03:12 PM $535.12 Up $0.03 $535.12 $535.10 0
03:11 PM $535.09 Down $ -0.02 $535.11 $535.08 0
03:10 PM $535.11 Up $0.07 $535.11 $535.06 0
03:09 PM $535.04 Up $0.07 $535.04 $534.95 0
03:08 PM $534.97 Up $0.04 $534.99 $534.97 0
03:07 PM $534.93 Down $ -0.04 $534.93 $534.92 0
03:06 PM $534.97 Up $0.06 $534.99 $534.97 0
03:05 PM $534.91 Down $ -0.01 $534.91 $534.87 0
03:04 PM $534.92 Up $0.01 $534.97 $534.91 0
03:03 PM $534.91 Down $ -0.09 $535.00 $534.91 0
03:02 PM $535.00 Down $ -0.02 $535.01 $535.00 0
03:01 PM $535.02 Up $0.04 $535.03 $534.98 0
03:00 PM $534.98 Up $0.15 $534.98 $534.97 0
02:59 PM $534.83 Down $ -0.01 $534.83 $534.81 0
02:58 PM $534.84 Down $ -0.03 $534.85 $534.79 0
02:57 PM $534.87 Up $0.06 $534.96 $534.87 0
02:56 PM $534.81 Down $ -0.12 $534.84 $534.77 0
02:55 PM $534.93 Down $ -0.06 $534.99 $534.89 0
02:54 PM $534.99 Down $ -0.07 $535.02 $534.99 0
02:53 PM $535.06 Up $0.06 $535.10 $535.00 0
02:52 PM $535.00 Up $0.07 $535.00 $534.87 0
02:51 PM $534.93 Up $0.07 $534.93 $534.84 0
02:50 PM $534.86 Up $0.13 $534.86 $534.73 0
02:49 PM $534.73 Up $0.06 $534.73 $534.67 0
02:48 PM $534.67 Up $0.00 $534.69 $534.63 0
02:47 PM $534.67 Down $ -0.01 $534.73 $534.67 0
02:46 PM $534.68 Up $0.02 $534.68 $534.67 0
02:45 PM $534.66 Down $ -0.11 $534.74 $534.66 0
02:44 PM $534.77 Up $0.10 $534.77 $534.65 0
02:43 PM $534.67 Up $0.10 $534.67 $534.60 0
02:42 PM $534.57 Up $0.06 $534.57 $534.46 0
02:41 PM $534.51 Down $ -0.11 $534.63 $534.51 0
02:40 PM $534.62 Up $0.09 $534.62 $534.54 0
02:39 PM $534.53 Up $0.00 $534.55 $534.51 0
02:38 PM $534.53 Up $0.01 $534.53 $534.51 0
02:37 PM $534.52 Up $0.01 $534.60 $534.52 0
02:36 PM $534.51 Down $ -0.07 $534.53 $534.50 0
02:35 PM $534.58 Up $0.00 $534.61 $534.56 0
02:34 PM $534.58 Down $ -0.06 $534.61 $534.58 0
02:33 PM $534.64 Down $ -0.09 $534.72 $534.59 0
02:32 PM $534.73 Down $ -0.02 $534.75 $534.73 0
02:31 PM $534.75 Up $0.02 $534.75 $534.71 0
02:30 PM $534.73 Down $ -0.20 $534.92 $534.73 0
02:29 PM $534.93 Up $0.01 $534.95 $534.92 0
02:28 PM $534.92 Down $ -0.01 $534.92 $534.88 0
02:27 PM $534.93 Down $ -0.04 $535.07 $534.93 0
02:26 PM $534.97 Down $ -0.09 $535.02 $534.96 0
02:25 PM $535.06 Down $ -0.09 $535.14 $535.03 0
02:24 PM $535.15 Down $ -0.10 $535.19 $535.15 0
02:23 PM $535.25 Down $ -0.17 $535.44 $535.25 0
02:22 PM $535.42 Up $0.02 $535.42 $535.37 0
02:21 PM $535.40 Down $ -0.04 $535.47 $535.40 0
02:20 PM $535.44 Up $0.10 $535.44 $535.35 0
02:19 PM $535.34 Up $0.08 $535.34 $535.26 0
02:18 PM $535.26 Down $ -0.12 $535.26 $535.25 0
02:17 PM $535.38 Up $0.01 $535.38 $535.36 0
02:16 PM $535.37 Down $ -0.09 $535.46 $535.37 0
02:15 PM $535.46 Up $0.04 $535.46 $535.43 0
02:14 PM $535.42 Up $0.05 $535.42 $535.37 0
02:13 PM $535.37 Up $0.00 $535.37 $535.37 0
02:12 PM $535.37 Up $0.04 $535.37 $535.33 0
02:11 PM $535.33 Up $0.07 $535.33 $535.26 0
02:10 PM $535.26 Down $ -0.05 $535.35 $535.26 0
02:09 PM $535.31 Up $0.12 $535.31 $535.19 0
02:08 PM $535.19 Down $ -0.11 $535.26 $535.19 0
02:07 PM $535.30 Up $0.03 $535.30 $535.30 0
02:06 PM $535.27 Down $ -0.01 $535.27 $535.27 0
02:05 PM $535.28 Up $0.03 $535.30 $535.25 0
02:04 PM $535.25 Down $ -0.01 $535.25 $535.23 0
02:03 PM $535.26 Down $ -0.05 $535.31 $535.26 0
02:02 PM $535.31 Up $0.02 $535.32 $535.29 0
02:01 PM $535.29 Up $0.09 $535.29 $535.20 0
02:00 PM $535.20 Down $ -0.03 $535.22 $535.19 0
01:59 PM $535.23 Down $ -0.12 $535.34 $535.23 0
01:58 PM $535.35 Up $0.08 $535.35 $535.29 0
01:57 PM $535.27 Down $ -0.05 $535.36 $535.25 0
01:56 PM $535.32 Down $ -0.01 $535.33 $535.29 0
01:55 PM $535.33 Down $ -0.19 $535.47 $535.31 0
01:54 PM $535.52 Down $ -0.19 $535.62 $535.51 0
01:53 PM $535.71 Up $0.05 $535.83 $535.71 0
01:52 PM $535.66 Up $0.00 $535.71 $535.66 0
01:51 PM $535.66 Down $ -0.06 $535.72 $535.57 0
01:50 PM $535.72 Down $ -0.04 $535.76 $535.72 0
01:49 PM $535.76 Down $ -0.13 $535.89 $535.76 0
01:48 PM $535.89 Down $ -0.05 $535.97 $535.89 0
01:47 PM $535.94 Up $0.23 $535.94 $535.81 0
01:46 PM $535.71 Down $ -0.12 $535.78 $535.70 0
01:45 PM $535.83 Down $ -0.04 $535.87 $535.83 0
01:44 PM $535.87 Up $0.07 $535.87 $535.80 0
01:43 PM $535.80 Down $ -0.07 $535.87 $535.78 0
01:42 PM $535.87 Up $0.09 $535.87 $535.77 0
01:41 PM $535.78 Down $ -0.03 $535.78 $535.76 0
01:40 PM $535.81 Up $0.03 $535.97 $535.78 0
01:39 PM $535.78 Down $ -0.08 $535.87 $535.78 0
01:38 PM $535.86 Down $ -0.04 $535.93 $535.86 0
01:37 PM $535.90 Down $ -0.02 $535.92 $535.90 0
01:36 PM $535.92 Down $ -0.14 $535.97 $535.84 0
01:35 PM $536.06 Down $ -0.07 $536.17 $536.06 0
01:34 PM $536.13 Up $0.00 $536.13 $536.13 0
01:33 PM $536.13 Down $ -0.09 $536.21 $536.06 0
01:32 PM $536.22 Up $0.15 $536.22 $536.08 0
01:31 PM $536.07 Up $0.03 $536.11 $536.07 0
01:30 PM $536.04 Down $ -0.11 $536.07 $536.04 0
01:29 PM $536.15 Up $0.25 $536.15 $535.93 0
01:28 PM $535.90 Down $ -0.01 $535.91 $535.90 0
01:27 PM $535.91 Down $ -0.11 $535.99 $535.89 0
01:26 PM $536.02 Down $ -0.02 $536.06 $536.02 0
01:25 PM $536.04 Up $0.06 $536.12 $536.04 0
01:24 PM $535.98 Down $ -0.07 $536.01 $535.98 0
01:23 PM $536.05 Up $0.00 $536.05 $536.02 0
01:22 PM $536.05 Down $ -0.06 $536.16 $536.04 0
01:21 PM $536.11 Down $ -0.03 $536.14 $536.11 0
01:20 PM $536.14 Up $0.08 $536.14 $536.12 0
01:19 PM $536.06 Down $ -0.02 $536.13 $536.06 0
01:18 PM $536.08 Down $ -0.07 $536.16 $536.08 0
01:17 PM $536.15 Up $0.02 $536.18 $536.12 0
01:16 PM $536.13 Up $0.07 $536.13 $536.06 0
01:15 PM $536.06 Down $ -0.02 $536.07 $536.06 0
01:14 PM $536.08 Up $0.04 $536.08 $536.04 0
01:13 PM $536.04 Up $0.12 $536.04 $535.92 0
01:12 PM $535.92 Up $0.27 $535.92 $535.80 0
01:11 PM $535.65 Down $ -0.05 $535.78 $535.65 0
01:10 PM $535.70 Up $0.02 $535.70 $535.56 0
01:09 PM $535.68 Up $0.07 $535.69 $535.63 0
01:08 PM $535.61 Down $ -0.01 $535.62 $535.57 0
01:07 PM $535.62 Up $0.05 $535.62 $535.55 0
01:06 PM $535.57 Up $0.04 $535.59 $535.57 0
01:05 PM $535.53 Down $ -0.10 $535.63 $535.52 0
01:04 PM $535.63 Down $ -0.05 $535.68 $535.63 0
01:03 PM $535.68 Down $ -0.06 $535.70 $535.68 0
01:02 PM $535.74 Up $0.08 $535.74 $535.59 0
01:01 PM $535.66 Down $ -0.02 $535.66 $535.66 0
01:00 PM $535.68 Up $0.02 $535.68 $535.60 0
12:59 PM $535.66 Up $0.01 $535.66 $535.66 0
12:58 PM $535.65 Down $ -0.16 $535.66 $535.65 0
12:57 PM $535.81 Up $0.02 $535.82 $535.72 0
12:56 PM $535.79 Down $ -0.14 $535.98 $535.79 0
12:55 PM $535.93 Down $ -0.05 $536.03 $535.93 0
12:54 PM $535.98 Down $ -0.13 $536.11 $535.98 0
12:53 PM $536.11 Down $ -0.01 $536.12 $536.11 0
12:52 PM $536.12 Up $0.02 $536.12 $536.04 0
12:51 PM $536.10 Up $0.01 $536.10 $536.03 0
12:50 PM $536.09 Up $0.00 $536.09 $536.07 0
12:49 PM $536.09 Down $ -0.02 $536.09 $536.06 0
12:48 PM $536.11 Up $0.04 $536.11 $536.06 0
12:47 PM $536.07 Down $ -0.02 $536.09 $536.07 0
12:46 PM $536.09 Up $0.02 $536.09 $536.07 0
12:45 PM $536.07 Down $ -0.03 $536.07 $536.07 0
12:44 PM $536.10 Down $ -0.10 $536.12 $536.10 0
12:43 PM $536.20 Up $0.06 $536.20 $536.12 0
12:42 PM $536.14 Up $0.06 $536.14 $536.08 0
12:41 PM $536.08 Up $0.04 $536.12 $536.07 0
12:40 PM $536.04 Up $0.07 $536.04 $535.97 0
12:39 PM $535.97 Down $ -0.04 $535.98 $535.97 0
12:38 PM $536.01 Down $ -0.09 $536.15 $536.01 0
12:37 PM $536.10 Up $0.06 $536.12 $536.04 0
12:36 PM $536.04 Up $0.04 $536.04 $536.01 0
12:35 PM $536.00 Up $0.13 $536.00 $535.93 0
12:34 PM $535.87 Up $0.03 $535.87 $535.84 0
12:33 PM $535.84 Up $0.05 $535.84 $535.80 0
12:32 PM $535.79 Down $ -0.06 $535.81 $535.79 0
12:31 PM $535.85 Up $0.02 $535.90 $535.83 0
12:30 PM $535.83 Down $ -0.01 $535.86 $535.83 0
12:29 PM $535.84 Down $ -0.01 $535.86 $535.84 0
12:28 PM $535.85 Up $0.00 $535.85 $535.85 0
12:27 PM $535.85 Up $0.14 $535.85 $535.75 0
12:26 PM $535.71 Up $0.02 $535.71 $535.68 0
12:25 PM $535.69 Down $ -0.06 $535.78 $535.69 0
12:24 PM $535.75 Up $0.00 $535.75 $535.75 0
12:23 PM $535.75 Up $0.00 $535.75 $535.75 0
12:22 PM $535.75 Down $ -0.02 $535.77 $535.70 0
12:21 PM $535.77 Down $ -0.05 $535.82 $535.77 0
12:20 PM $535.82 Up $0.06 $535.82 $535.76 0
12:19 PM $535.76 Down $ -0.03 $535.79 $535.76 0
12:18 PM $535.79 Up $0.02 $535.79 $535.77 0
12:17 PM $535.77 Down $ -0.04 $535.79 $535.77 0
12:16 PM $535.81 Down $ -0.04 $535.81 $535.75 0
12:15 PM $535.85 Down $ -0.04 $535.85 $535.76 0
12:14 PM $535.89 Down $ -0.02 $535.89 $535.86 0
12:13 PM $535.91 Up $0.07 $535.91 $535.88 0
12:12 PM $535.84 Down $ -0.08 $535.90 $535.81 0
12:11 PM $535.92 Up $0.05 $535.93 $535.89 0
12:10 PM $535.87 Up $0.00 $535.92 $535.85 0
12:09 PM $535.87 Up $0.00 $535.88 $535.87 0
12:08 PM $535.87 Up $0.06 $535.87 $535.81 0
12:07 PM $535.81 Down $ -0.01 $535.81 $535.79 0
12:06 PM $535.82 Down $ -0.01 $535.84 $535.79 0
12:05 PM $535.83 Up $0.15 $535.83 $535.63 0
12:04 PM $535.68 Down $ -0.02 $535.69 $535.68 0
12:03 PM $535.70 Down $ -0.01 $535.75 $535.70 0
12:02 PM $535.71 Up $0.01 $535.71 $535.65 0
12:01 PM $535.70 Down $ -0.01 $535.70 $535.70 0
12:00 PM $535.71 Up $0.01 $535.72 $535.70 0
11:59 AM $535.70 Up $0.00 $535.71 $535.67 0
11:58 AM $535.70 Down $ -0.02 $535.70 $535.69 0
11:57 AM $535.72 Down $ -0.09 $535.84 $535.72 0
11:56 AM $535.81 Down $ -0.06 $535.85 $535.81 0
11:55 AM $535.87 Up $0.03 $535.93 $535.87 0
11:54 AM $535.84 Down $ -0.02 $535.88 $535.84 0
11:53 AM $535.86 Down $ -0.02 $535.88 $535.83 0
11:52 AM $535.88 Down $ -0.02 $535.90 $535.88 0
11:51 AM $535.90 Up $0.09 $535.90 $535.80 0
11:50 AM $535.81 Up $0.02 $535.81 $535.79 0
11:49 AM $535.79 Down $ -0.04 $535.82 $535.76 0
11:48 AM $535.83 Down $ -0.14 $535.88 $535.82 0
11:47 AM $535.97 Up $0.13 $535.97 $535.80 0
11:46 AM $535.84 Up $0.07 $535.84 $535.82 0
11:45 AM $535.77 Up $0.02 $535.77 $535.73 0
11:44 AM $535.75 Down $ -0.09 $535.85 $535.75 0
11:43 AM $535.84 Up $0.06 $535.84 $535.80 0
11:42 AM $535.78 Down $ -0.05 $535.83 $535.78 0
11:41 AM $535.83 Down $ -0.12 $535.95 $535.83 0
11:40 AM $535.95 Down $ -0.14 $536.05 $535.95 0
11:39 AM $536.09 Up $0.03 $536.09 $536.03 0
11:38 AM $536.06 Down $ -0.09 $536.13 $536.06 0
11:37 AM $536.15 Up $0.06 $536.15 $536.06 0
11:36 AM $536.09 Up $0.11 $536.09 $536.01 0
11:35 AM $535.98 Up $0.21 $535.98 $535.83 0
11:34 AM $535.77 Down $ -0.37 $536.09 $535.77 0
11:33 AM $536.14 Down $ -0.03 $536.17 $536.14 0
11:32 AM $536.17 Up $0.05 $536.21 $536.15 0
11:31 AM $536.12 Up $0.16 $536.12 $535.96 0
11:30 AM $535.96 Down $ -0.13 $536.03 $535.96 0
11:29 AM $536.09 Up $0.12 $536.16 $535.97 0
11:28 AM $535.97 Down $ -0.03 $536.08 $535.97 0
11:27 AM $536.00 Up $0.04 $536.00 $535.97 0
11:26 AM $535.96 Up $0.03 $535.96 $535.84 0
11:25 AM $535.93 Up $0.10 $535.94 $535.89 0
11:24 AM $535.83 Up $0.05 $535.83 $535.78 0
11:23 AM $535.78 Up $0.09 $535.88 $535.78 0
11:22 AM $535.69 Up $0.09 $535.69 $535.55 0
11:21 AM $535.60 Up $0.03 $535.60 $535.59 0
11:20 AM $535.57 Down $ -0.07 $535.68 $535.57 0
11:19 AM $535.64 Down $ -0.03 $535.70 $535.64 0
11:18 AM $535.67 Down $ -0.11 $535.79 $535.67 0
11:17 AM $535.78 Down $ -0.06 $535.90 $535.78 0
11:16 AM $535.84 Up $0.01 $535.87 $535.82 0
11:15 AM $535.83 Down $ -0.08 $535.90 $535.83 0
11:14 AM $535.91 Down $ -0.03 $535.97 $535.91 0
11:13 AM $535.94 Down $ -0.01 $535.95 $535.93 0
11:12 AM $535.95 Up $0.04 $535.97 $535.95 0
11:11 AM $535.91 Down $ -0.03 $535.96 $535.91 0
11:10 AM $535.94 Up $0.02 $535.94 $535.93 0
11:09 AM $535.92 Down $ -0.03 $536.04 $535.92 0
11:08 AM $535.95 Down $ -0.44 $536.32 $535.95 0
11:07 AM $536.39 Down $ -0.05 $536.47 $536.39 0
11:06 AM $536.44 Up $0.30 $536.44 $536.29 0
11:05 AM $536.14 Up $0.06 $536.14 $536.03 0
11:04 AM $536.08 Up $0.11 $536.15 $536.04 0
11:03 AM $535.97 Up $0.03 $536.00 $535.97 0
11:02 AM $535.94 Up $0.03 $535.94 $535.91 0
11:01 AM $535.91 Down $ -0.02 $535.95 $535.90 0
11:00 AM $535.93 Up $0.14 $535.93 $535.85 0
10:59 AM $535.79 Up $0.06 $535.80 $535.72 0
10:58 AM $535.73 Up $0.11 $535.73 $535.62 0
10:57 AM $535.62 Up $0.13 $535.64 $535.56 0
10:56 AM $535.49 Up $0.12 $535.52 $535.37 0
10:55 AM $535.37 Down $ -0.24 $535.59 $535.37 0
10:54 AM $535.61 Down $ -0.11 $535.73 $535.61 0
10:53 AM $535.72 Up $0.04 $535.72 $535.71 0
10:52 AM $535.68 Up $0.09 $535.68 $535.58 0
10:51 AM $535.59 Up $0.00 $535.69 $535.59 0
10:50 AM $535.59 Down $ -0.05 $535.62 $535.59 0
10:49 AM $535.64 Down $ -0.12 $535.78 $535.64 0
10:48 AM $535.76 Up $0.08 $535.76 $535.64 0
10:47 AM $535.68 Down $ -0.07 $535.75 $535.67 0
10:46 AM $535.75 Down $ -0.05 $535.76 $535.75 0
10:45 AM $535.80 Down $ -0.04 $535.83 $535.80 0
10:44 AM $535.84 Up $0.13 $535.84 $535.71 0
10:43 AM $535.71 Up $0.00 $535.71 $535.71 0
10:42 AM $535.71 Down $ -0.18 $535.89 $535.71 0
10:41 AM $535.89 Down $ -0.28 $536.23 $535.89 0
10:40 AM $536.17 Up $0.00 $536.18 $536.17 0
10:39 AM $536.17 Down $ -0.05 $536.21 $536.17 0
10:38 AM $536.22 Down $ -0.10 $536.35 $536.22 0
10:37 AM $536.32 Down $ -0.13 $536.46 $536.30 0
10:36 AM $536.45 Up $0.00 $536.45 $536.42 0
10:35 AM $536.45 Up $0.13 $536.45 $536.33 0
10:34 AM $536.32 Up $0.10 $536.32 $536.22 0
10:33 AM $536.22 Up $0.06 $536.26 $536.16 0
10:32 AM $536.16 Up $0.11 $536.16 $536.03 0
10:31 AM $536.05 Up $0.12 $536.05 $535.96 0
10:30 AM $535.93 Up $0.00 $535.93 $535.89 0
10:29 AM $535.93 Down $ -0.05 $535.93 $535.86 0
10:28 AM $535.98 Up $0.14 $536.05 $535.75 0
10:27 AM $535.84 Up $0.04 $535.84 $535.72 0
10:26 AM $535.80 Up $0.07 $535.80 $535.75 0
10:25 AM $535.73 Down $ -0.03 $535.79 $535.73 0
10:24 AM $535.76 Down $ -0.08 $535.76 $535.70 0
10:23 AM $535.84 Down $ -0.03 $535.88 $535.83 0
10:22 AM $535.87 Down $ -0.04 $535.87 $535.82 0
10:21 AM $535.91 Down $ -0.03 $535.97 $535.81 0
10:20 AM $535.94 Up $0.27 $535.94 $535.74 0
10:19 AM $535.67 Down $ -0.10 $535.71 $535.67 0
10:18 AM $535.77 Down $ -0.06 $535.90 $535.77 0
10:17 AM $535.83 Down $ -0.13 $535.99 $535.83 0
10:16 AM $535.96 Up $0.00 $535.96 $535.82 0
10:15 AM $535.96 Down $ -0.03 $535.98 $535.95 0
10:14 AM $535.99 Down $ -0.20 $536.22 $535.99 0
10:13 AM $536.19 Down $ -0.19 $536.38 $536.19 0
10:12 AM $536.38 Up $0.00 $536.48 $536.38 0
10:11 AM $536.38 Up $0.14 $536.48 $536.30 0
10:10 AM $536.24 Down $ -0.12 $536.39 $536.17 0
10:09 AM $536.36 Up $0.01 $536.44 $536.34 0
10:08 AM $536.35 Up $0.13 $536.35 $536.17 0
10:07 AM $536.22 Up $0.00 $536.27 $536.21 0
10:06 AM $536.22 Up $0.04 $536.29 $536.20 0
10:05 AM $536.18 Up $0.07 $536.22 $536.12 0
10:04 AM $536.11 Up $0.03 $536.19 $536.11 0
10:03 AM $536.08 Down $ -0.02 $536.11 $536.03 0
10:02 AM $536.10 Up $0.07 $536.10 $536.01 0
10:01 AM $536.03 Down $ -0.09 $536.12 $536.03 0
10:00 AM $536.12 Up $0.20 $536.12 $535.92 0
09:59 AM $535.92 Down $ -0.02 $535.92 $535.86 0
09:58 AM $535.94 Up $0.06 $535.94 $535.87 0
09:57 AM $535.88 Down $ -0.07 $535.98 $535.87 0
09:56 AM $535.95 Down $ -0.11 $535.96 $535.87 0
09:55 AM $536.06 Up $0.18 $536.10 $535.85 0
09:54 AM $535.88 Down $ -0.01 $535.88 $535.80 0
09:53 AM $535.89 Up $0.12 $535.89 $535.77 0
09:52 AM $535.77 Up $0.10 $535.77 $535.64 0
09:51 AM $535.67 Up $0.18 $535.67 $535.49 0
09:50 AM $535.49 Up $0.18 $535.49 $535.35 0
09:49 AM $535.31 Down $ -0.10 $535.48 $535.31 0
09:48 AM $535.41 Up $0.09 $535.41 $535.31 0
09:47 AM $535.32 Down $ -0.05 $535.32 $535.27 0
09:46 AM $535.37 Down $ -0.10 $535.37 $535.31 0
09:45 AM $535.47 Up $0.01 $535.47 $535.35 0
09:44 AM $535.46 Up $0.04 $535.51 $535.46 0
09:43 AM $535.42 Up $0.02 $535.57 $535.41 0
09:42 AM $535.40 Up $0.08 $535.41 $535.32 0
09:41 AM $535.32 Up $0.04 $535.32 $535.28 0
09:40 AM $535.28 Down $ -0.17 $535.42 $535.28 0
09:39 AM $535.45 Up $0.10 $535.45 $535.38 0
09:38 AM $535.35 Down $ -0.45 $535.79 $535.35 0
09:37 AM $535.80 Up $0.06 $535.85 $535.64 0
09:36 AM $535.74 Up $0.19 $535.74 $535.52 0
09:35 AM $535.55 Up $0.21 $535.55 $535.36 0
09:34 AM $535.34 Down $ -0.19 $535.49 $535.33 0
09:33 AM $535.53 Up $0.14 $535.53 $535.36 0
09:32 AM $535.39 Down $ -0.17 $535.56 $535.32 0
09:31 AM $535.56 Up $0.27 $535.56 $535.30 0
09:30 AM $535.29 Up $0.69 $535.29 $534.43 0
Previous close $534.60

One month history

Date Closing Opening High Low Volume
12-11-2019 $536.32 $535.72 $536.32 $534.46 0
11-11-2019 $534.60 $535.63 $535.63 $533.96 0
08-11-2019 $536.97 $536.06 $537.93 $535.90 0
07-11-2019 $533.80 $533.73 $534.25 $531.95 0
06-11-2019 $538.63 $538.85 $539.77 $538.10 0
05-11-2019 $538.66 $538.42 $539.39 $537.42 0
04-11-2019 $541.70 $541.10 $541.98 $539.85 0
01-11-2019 $541.49 $539.81 $541.49 $538.95 0
31-10-2019 $538.37 $538.26 $538.62 $537.17 0
30-10-2019 $538.25 $538.27 $539.44 $537.28 0
29-10-2019 $538.25 $537.37 $538.74 $536.90 0
28-10-2019 $540.98 $541.47 $541.97 $540.45 0
25-10-2019 $546.49 $545.57 $546.49 $544.54 0
24-10-2019 $542.84 $543.09 $543.84 $542.44 0
23-10-2019 $543.04 $541.91 $543.23 $541.46 0
22-10-2019 $540.47 $541.84 $542.10 $540.35 0
21-10-2019 $543.36 $541.98 $543.89 $541.95 0
18-10-2019 $542.43 $542.53 $543.19 $542.02 0
17-10-2019 $544.07 $541.68 $544.30 $541.65 0
16-10-2019 $539.05 $539.14 $540.14 $537.93 0
15-10-2019 $541.19 $541.86 $542.60 $540.70 0
11-10-2019 $540.76 $540.81 $541.14 $539.50 0
10-10-2019 $542.60 $544.73 $545.13 $541.91 0
09-10-2019 $550.60 $551.37 $551.60 $550.06 0
08-10-2019 $552.67 $553.07 $553.71 $552.20 0
07-10-2019 $556.12 $557.55 $557.88 $555.92 0
04-10-2019 $558.76 $558.47 $559.29 $558.14 0
03-10-2019 $557.78 $556.82 $557.78 $556.13 0
02-10-2019 $554.84 $553.34 $555.58 $553.02 0
01-10-2019 $554.91 $556.07 $556.07 $553.32 0
Graphs are not available, please refer to the detailed table
Back to top