Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

948.84 Up 3.45 (0.36 %)

Delayed : 2021/10/22 17:03:55

  • Previous close $945.39
  • Opening $949.66
  • Price Ask $934.25
  • Price Bid $934.25
  • Size Bid N/A
  • Size Ask N/A
  • Today High $951.84
  • Today Low $942.49
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $676.47
  • Volume 81,802,422

Intraday history

Hour Last Change High Low Volume
04:00 PM $948.84 Up $0.57 $948.84 $948.84 0
03:59 PM $948.27 Up $0.07 $948.43 $948.20 0
03:58 PM $948.20 Down $ -0.05 $948.21 $948.07 0
03:57 PM $948.25 Down $ -0.06 $948.33 $948.22 0
03:56 PM $948.31 Down $ -0.47 $948.77 $948.31 0
03:55 PM $948.78 Up $0.50 $948.86 $948.38 0
03:54 PM $948.28 Up $0.17 $948.28 $948.09 0
03:53 PM $948.11 Up $0.05 $948.23 $948.09 0
03:52 PM $948.06 Up $0.27 $948.06 $947.68 0
03:51 PM $947.79 Up $0.15 $947.85 $947.60 0
03:50 PM $947.64 Up $0.19 $947.64 $947.45 0
03:49 PM $947.45 Down $ -0.35 $947.76 $947.45 0
03:48 PM $947.80 Down $ -0.14 $947.91 $947.80 0
03:47 PM $947.94 Up $0.24 $947.94 $947.71 0
03:46 PM $947.70 Up $0.05 $947.83 $947.67 0
03:45 PM $947.65 Up $0.04 $947.65 $947.45 0
03:44 PM $947.61 Down $ -0.18 $947.65 $947.57 0
03:43 PM $947.79 Up $0.05 $947.80 $947.71 0
03:42 PM $947.74 Down $ -0.03 $947.75 $947.69 0
03:41 PM $947.77 Down $ -0.19 $947.88 $947.75 0
03:40 PM $947.96 Down $ -0.15 $948.12 $947.92 0
03:39 PM $948.11 Up $0.11 $948.13 $948.04 0
03:38 PM $948.00 Up $0.22 $948.04 $947.77 0
03:37 PM $947.78 Down $ -0.18 $948.02 $947.78 0
03:36 PM $947.96 Up $0.11 $947.96 $947.77 0
03:35 PM $947.85 Down $ -0.04 $948.01 $947.85 0
03:34 PM $947.89 Down $ -0.14 $948.13 $947.89 0
03:33 PM $948.03 Down $ -0.29 $948.36 $948.03 0
03:32 PM $948.32 Up $0.17 $948.32 $948.17 0
03:31 PM $948.15 Up $0.24 $948.15 $947.84 0
03:30 PM $947.91 Up $0.62 $948.03 $947.29 0
03:29 PM $947.29 Up $0.15 $947.29 $947.25 0
03:28 PM $947.14 Up $0.07 $947.14 $947.03 0
03:27 PM $947.07 Up $0.01 $947.36 $947.02 0
03:26 PM $947.06 Down $ -0.40 $947.17 $947.06 0
03:25 PM $947.46 Up $0.19 $947.46 $947.34 0
03:24 PM $947.27 Down $ -0.09 $947.69 $947.27 0
03:23 PM $947.36 Up $0.33 $947.36 $947.07 0
03:22 PM $947.03 Down $ -0.21 $947.15 $947.03 0
03:21 PM $947.24 Up $0.10 $947.24 $947.12 0
03:20 PM $947.14 Down $ -0.01 $947.24 $947.05 0
03:19 PM $947.15 Down $ -0.03 $947.17 $947.10 0
03:18 PM $947.18 Up $0.14 $947.18 $947.04 0
03:17 PM $947.04 Down $ -0.14 $947.15 $947.04 0
03:16 PM $947.18 Up $0.09 $947.19 $947.06 0
03:15 PM $947.09 Up $0.01 $947.11 $947.08 0
03:14 PM $947.08 Up $0.21 $947.08 $946.93 0
03:13 PM $946.87 Up $0.13 $946.89 $946.72 0
03:12 PM $946.74 Down $ -0.15 $946.80 $946.71 0
03:11 PM $946.89 Down $ -0.11 $947.00 $946.89 0
03:10 PM $947.00 Up $0.40 $947.00 $946.74 0
03:09 PM $946.60 Down $ -0.18 $946.74 $946.60 0
03:08 PM $946.78 Up $0.34 $946.78 $946.45 0
03:07 PM $946.44 Up $0.07 $946.44 $946.40 0
03:06 PM $946.37 Up $0.05 $946.43 $946.37 0
03:05 PM $946.32 Up $0.14 $946.32 $946.21 0
03:04 PM $946.18 Down $ -0.15 $946.42 $946.18 0
03:03 PM $946.33 Up $0.13 $946.33 $946.20 0
03:02 PM $946.20 Up $0.07 $946.29 $946.18 0
03:01 PM $946.13 Down $ -0.14 $946.29 $946.13 0
03:00 PM $946.27 Down $ -0.02 $946.40 $946.27 0
02:59 PM $946.29 Down $ -0.05 $946.40 $946.29 0
02:58 PM $946.34 Up $0.26 $946.40 $946.23 0
02:57 PM $946.08 Up $0.01 $946.09 $946.04 0
02:56 PM $946.07 Down $ -0.18 $946.29 $946.07 0
02:55 PM $946.25 Up $0.13 $946.29 $946.16 0
02:54 PM $946.12 Up $0.19 $946.12 $945.94 0
02:53 PM $945.93 Down $ -0.06 $945.98 $945.93 0
02:52 PM $945.99 Up $0.23 $945.99 $945.82 0
02:51 PM $945.76 Down $ -0.25 $945.89 $945.76 0
02:50 PM $946.01 Up $0.06 $946.02 $945.99 0
02:49 PM $945.95 Down $ -0.19 $946.12 $945.95 0
02:48 PM $946.14 Down $ -0.16 $946.24 $946.12 0
02:47 PM $946.30 Down $ -0.01 $946.32 $946.27 0
02:46 PM $946.31 Up $0.19 $946.31 $946.26 0
02:45 PM $946.12 Down $ -0.17 $946.34 $946.12 0
02:44 PM $946.29 Up $0.00 $946.29 $946.23 0
02:43 PM $946.29 Down $ -0.18 $946.49 $946.29 0
02:42 PM $946.47 Up $0.13 $946.47 $946.25 0
02:41 PM $946.34 Up $0.04 $946.36 $946.26 0
02:40 PM $946.30 Down $ -0.71 $946.56 $946.30 0
02:39 PM $947.01 Up $0.26 $947.01 $946.88 0
02:38 PM $946.75 Down $ -0.34 $947.09 $946.75 0
02:37 PM $947.09 Up $0.08 $947.09 $946.99 0
02:36 PM $947.01 Up $0.24 $947.01 $946.77 0
02:35 PM $946.77 Down $ -0.21 $946.97 $946.74 0
02:34 PM $946.98 Up $0.30 $946.98 $946.69 0
02:33 PM $946.68 Up $0.21 $946.68 $946.41 0
02:32 PM $946.47 Up $0.29 $946.47 $946.26 0
02:31 PM $946.18 Up $0.11 $946.18 $946.07 0
02:30 PM $946.07 Up $0.10 $946.07 $945.88 0
02:29 PM $945.97 Up $0.07 $946.06 $945.97 0
02:28 PM $945.90 Down $ -0.11 $946.04 $945.90 0
02:27 PM $946.01 Up $0.09 $946.03 $945.96 0
02:26 PM $945.92 Up $0.11 $945.93 $945.90 0
02:25 PM $945.81 Up $0.23 $945.85 $945.66 0
02:24 PM $945.58 Up $0.26 $945.60 $945.37 0
02:23 PM $945.32 Up $0.27 $945.33 $945.16 0
02:22 PM $945.05 Down $ -0.08 $945.15 $945.05 0
02:21 PM $945.13 Up $0.02 $945.13 $945.01 0
02:20 PM $945.11 Down $ -0.10 $945.17 $945.07 0
02:19 PM $945.21 Down $ -0.37 $945.62 $945.21 0
02:18 PM $945.58 Up $0.10 $945.61 $945.50 0
02:17 PM $945.48 Up $0.50 $945.48 $945.10 0
02:16 PM $944.98 Up $0.13 $944.98 $944.84 0
02:15 PM $944.85 Up $0.22 $944.85 $944.61 0
02:14 PM $944.63 Up $0.06 $944.63 $944.44 0
02:13 PM $944.57 Up $0.06 $944.57 $944.51 0
02:12 PM $944.51 Up $0.07 $944.54 $944.49 0
02:11 PM $944.44 Up $0.00 $944.46 $944.43 0
02:10 PM $944.44 Up $0.25 $944.44 $944.23 0
02:09 PM $944.19 Down $ -0.16 $944.37 $944.19 0
02:08 PM $944.35 Down $ -0.16 $944.50 $944.35 0
02:07 PM $944.51 Up $0.13 $944.51 $944.47 0
02:06 PM $944.38 Up $0.13 $944.44 $944.38 0
02:05 PM $944.25 Up $0.20 $944.25 $944.07 0
02:04 PM $944.05 Down $ -0.05 $944.12 $944.05 0
02:03 PM $944.10 Down $ -0.22 $944.25 $944.07 0
02:02 PM $944.32 Down $ -0.09 $944.41 $944.32 0
02:01 PM $944.41 Down $ -0.20 $944.64 $944.41 0
02:00 PM $944.61 Down $ -0.14 $944.65 $944.61 0
01:59 PM $944.75 Down $ -0.06 $944.76 $944.71 0
01:58 PM $944.81 Down $ -0.09 $944.94 $944.81 0
01:57 PM $944.90 Down $ -0.03 $945.02 $944.90 0
01:56 PM $944.93 Up $0.04 $944.94 $944.86 0
01:55 PM $944.89 Up $0.00 $944.91 $944.87 0
01:54 PM $944.89 Up $0.11 $944.97 $944.87 0
01:53 PM $944.78 Up $0.58 $944.78 $944.67 0
01:52 PM $944.20 Down $ -0.11 $944.30 $944.20 0
01:51 PM $944.31 Up $0.27 $944.31 $944.18 0
01:50 PM $944.04 Up $0.08 $944.04 $943.99 0
01:49 PM $943.96 Down $ -0.07 $944.03 $943.93 0
01:48 PM $944.03 Up $0.17 $944.03 $943.89 0
01:47 PM $943.86 Down $ -0.03 $943.90 $943.86 0
01:46 PM $943.89 Up $0.00 $943.92 $943.89 0
01:45 PM $943.89 Up $0.03 $943.99 $943.86 0
01:44 PM $943.86 Down $ -0.19 $944.07 $943.86 0
01:43 PM $944.05 Up $0.08 $944.05 $943.96 0
01:42 PM $943.97 Down $ -0.15 $944.13 $943.97 0
01:41 PM $944.12 Down $ -0.05 $944.33 $944.12 0
01:40 PM $944.17 Up $0.08 $944.23 $944.10 0
01:39 PM $944.09 Down $ -0.13 $944.16 $944.07 0
01:38 PM $944.22 Down $ -0.05 $944.22 $944.05 0
01:37 PM $944.27 Up $0.03 $944.28 $944.22 0
01:36 PM $944.24 Down $ -0.10 $944.31 $944.24 0
01:35 PM $944.34 Up $0.11 $944.34 $944.27 0
01:34 PM $944.23 Up $0.10 $944.23 $944.18 0
01:33 PM $944.13 Down $ -0.08 $944.18 $944.12 0
01:32 PM $944.21 Down $ -0.24 $944.41 $944.21 0
01:31 PM $944.45 Down $ -0.06 $944.59 $944.45 0
01:30 PM $944.51 Down $ -0.16 $944.62 $944.50 0
01:29 PM $944.67 Down $ -0.08 $944.77 $944.67 0
01:28 PM $944.75 Down $ -0.16 $945.01 $944.75 0
01:27 PM $944.91 Up $0.08 $944.91 $944.79 0
01:26 PM $944.83 Up $0.18 $944.87 $944.66 0
01:25 PM $944.65 Up $0.10 $944.68 $944.46 0
01:24 PM $944.55 Up $0.00 $944.55 $944.50 0
01:23 PM $944.55 Up $0.13 $944.55 $944.34 0
01:22 PM $944.42 Up $0.03 $944.42 $944.36 0
01:21 PM $944.39 Down $ -0.04 $944.42 $944.23 0
01:20 PM $944.43 Down $ -0.09 $944.62 $944.43 0
01:19 PM $944.52 Down $ -0.02 $944.57 $944.49 0
01:18 PM $944.54 Up $0.20 $944.54 $944.34 0
01:17 PM $944.34 Down $ -0.28 $944.61 $944.34 0
01:16 PM $944.62 Up $0.00 $944.62 $944.51 0
01:15 PM $944.62 Down $ -0.19 $944.74 $944.60 0
01:14 PM $944.81 Down $ -0.10 $944.91 $944.81 0
01:13 PM $944.91 Down $ -0.04 $944.97 $944.91 0
01:12 PM $944.95 Up $0.16 $944.95 $944.81 0
01:11 PM $944.79 Down $ -0.06 $944.96 $944.79 0
01:10 PM $944.85 Down $ -0.07 $944.96 $944.85 0
01:09 PM $944.92 Down $ -0.02 $944.92 $944.82 0
01:08 PM $944.94 Up $0.12 $944.94 $944.81 0
01:07 PM $944.82 Down $ -0.03 $944.86 $944.78 0
01:06 PM $944.85 Down $ -0.08 $944.86 $944.84 0
01:05 PM $944.93 Up $0.00 $944.93 $944.83 0
01:04 PM $944.93 Down $ -0.19 $945.14 $944.93 0
01:03 PM $945.12 Up $0.14 $945.12 $945.09 0
01:02 PM $944.98 Down $ -0.08 $945.01 $944.96 0
01:01 PM $945.06 Down $ -0.02 $945.11 $945.06 0
01:00 PM $945.08 Up $0.76 $945.24 $944.95 0
12:59 PM $944.32 Down $ -0.66 $944.58 $944.32 0
12:58 PM $944.98 Up $0.03 $945.00 $944.83 0
12:57 PM $944.95 Down $ -0.07 $945.17 $944.95 0
12:56 PM $945.02 Up $0.07 $945.06 $944.95 0
12:55 PM $944.95 Up $0.06 $944.95 $944.86 0
12:54 PM $944.89 Down $ -0.09 $945.13 $944.89 0
12:53 PM $944.98 Up $0.05 $944.98 $944.87 0
12:52 PM $944.93 Up $0.23 $944.93 $944.73 0
12:51 PM $944.70 Down $ -0.11 $944.91 $944.70 0
12:50 PM $944.81 Down $ -0.09 $944.91 $944.79 0
12:49 PM $944.90 Up $0.04 $944.90 $944.79 0
12:48 PM $944.86 Up $0.12 $944.86 $944.73 0
12:47 PM $944.74 Down $ -0.14 $944.77 $944.72 0
12:46 PM $944.88 Up $0.07 $944.88 $944.83 0
12:45 PM $944.81 Down $ -0.22 $945.07 $944.81 0
12:44 PM $945.03 Up $0.00 $945.15 $945.02 0
12:43 PM $945.03 Up $0.35 $945.03 $944.64 0
12:42 PM $944.68 Up $0.27 $944.68 $944.48 0
12:41 PM $944.41 Up $0.18 $944.41 $944.33 0
12:40 PM $944.23 Down $ -0.26 $944.48 $944.23 0
12:39 PM $944.49 Up $0.18 $944.49 $944.26 0
12:38 PM $944.31 Down $ -0.01 $944.31 $944.18 0
12:37 PM $944.32 Down $ -0.14 $944.39 $944.32 0
12:36 PM $944.46 Down $ -0.20 $944.69 $944.45 0
12:35 PM $944.66 Down $ -0.02 $944.72 $944.66 0
12:34 PM $944.68 Up $0.02 $944.72 $944.59 0
12:33 PM $944.66 Up $0.21 $944.66 $944.33 0
12:32 PM $944.45 Down $ -0.15 $944.47 $944.40 0
12:31 PM $944.60 Up $0.31 $944.60 $944.30 0
12:30 PM $944.29 Up $0.07 $944.29 $944.18 0
12:29 PM $944.22 Up $0.11 $944.22 $944.15 0
12:28 PM $944.11 Up $0.10 $944.13 $944.02 0
12:27 PM $944.01 Up $0.22 $944.06 $943.86 0
12:26 PM $943.79 Down $ -0.22 $944.00 $943.79 0
12:25 PM $944.01 Down $ -0.21 $944.19 $944.01 0
12:24 PM $944.22 Up $0.22 $944.22 $943.95 0
12:23 PM $944.00 Up $0.24 $944.00 $943.75 0
12:22 PM $943.76 Up $0.10 $943.78 $943.55 0
12:21 PM $943.66 Up $0.43 $943.68 $943.36 0
12:20 PM $943.23 Down $ -0.15 $943.43 $943.23 0
12:19 PM $943.38 Down $ -0.16 $943.61 $943.38 0
12:18 PM $943.54 Up $0.36 $943.54 $943.27 0
12:17 PM $943.18 Up $0.15 $943.25 $943.04 0
12:16 PM $943.03 Up $0.30 $943.03 $942.78 0
12:15 PM $942.73 Down $ -0.59 $942.96 $942.73 0
12:14 PM $943.32 Down $ -0.06 $943.33 $943.24 0
12:13 PM $943.38 Up $0.06 $943.38 $943.30 0
12:12 PM $943.32 Down $ -0.13 $943.40 $943.29 0
12:11 PM $943.45 Down $ -0.05 $943.51 $943.36 0
12:10 PM $943.50 Down $ -0.13 $943.51 $943.47 0
12:09 PM $943.63 Down $ -0.13 $943.78 $943.56 0
12:08 PM $943.76 Up $0.08 $943.76 $943.66 0
12:07 PM $943.68 Up $0.13 $943.68 $943.58 0
12:06 PM $943.55 Down $ -0.10 $943.84 $943.51 0
12:05 PM $943.65 Down $ -0.09 $943.67 $943.61 0
12:04 PM $943.74 Up $0.17 $943.80 $943.36 0
12:03 PM $943.57 Down $ -0.09 $943.61 $943.52 0
12:02 PM $943.66 Up $0.07 $943.69 $943.60 0
12:01 PM $943.59 Up $0.12 $943.59 $943.45 0
12:00 PM $943.47 Up $0.23 $943.55 $943.28 0
11:59 AM $943.24 Up $0.36 $943.24 $942.88 0
11:58 AM $942.88 Up $0.04 $942.88 $942.74 0
11:57 AM $942.84 Down $ -0.16 $943.02 $942.84 0
11:56 AM $943.00 Up $0.51 $943.00 $942.58 0
11:55 AM $942.49 Down $ -0.14 $942.62 $942.49 0
11:54 AM $942.63 Down $ -0.65 $942.98 $942.63 0
11:53 AM $943.28 Down $ -0.15 $943.41 $943.28 0
11:52 AM $943.43 Up $0.02 $943.61 $943.43 0
11:51 AM $943.41 Up $0.16 $943.41 $943.14 0
11:50 AM $943.25 Down $ -0.49 $943.56 $943.25 0
11:49 AM $943.74 Down $ -0.25 $943.79 $943.68 0
11:48 AM $943.99 Down $ -0.22 $944.23 $943.99 0
11:47 AM $944.21 Down $ -0.40 $944.49 $944.21 0
11:46 AM $944.61 Down $ -0.06 $944.71 $944.61 0
11:45 AM $944.67 Up $0.10 $944.69 $944.59 0
11:44 AM $944.57 Down $ -0.11 $944.69 $944.54 0
11:43 AM $944.68 Down $ -0.30 $944.78 $944.68 0
11:42 AM $944.98 Up $0.02 $945.03 $944.89 0
11:41 AM $944.96 Down $ -0.02 $945.00 $944.92 0
11:40 AM $944.98 Down $ -0.73 $945.64 $944.98 0
11:39 AM $945.71 Down $ -0.57 $946.29 $945.71 0
11:38 AM $946.28 Down $ -0.32 $946.28 $946.14 0
11:37 AM $946.60 Down $ -0.30 $946.94 $946.60 0
11:36 AM $946.90 Up $0.13 $946.94 $946.70 0
11:35 AM $946.77 Down $ -0.02 $946.81 $946.77 0
11:34 AM $946.79 Down $ -0.01 $946.96 $946.79 0
11:33 AM $946.80 Down $ -0.09 $946.91 $946.80 0
11:32 AM $946.89 Down $ -0.05 $946.91 $946.74 0
11:31 AM $946.94 Down $ -0.16 $947.20 $946.94 0
11:30 AM $947.10 Up $0.11 $947.10 $946.83 0
11:29 AM $946.99 Down $ -0.22 $947.20 $946.98 0
11:28 AM $947.21 Down $ -0.34 $947.53 $947.21 0
11:27 AM $947.55 Up $0.00 $947.55 $947.43 0
11:26 AM $947.55 Down $ -0.03 $947.55 $947.37 0
11:25 AM $947.58 Down $ -0.11 $947.64 $947.33 0
11:24 AM $947.69 Down $ -0.25 $947.90 $947.67 0
11:23 AM $947.94 Down $ -0.09 $948.10 $947.83 0
11:22 AM $948.03 Down $ -0.35 $948.50 $948.03 0
11:21 AM $948.38 Down $ -0.05 $948.46 $948.33 0
11:20 AM $948.43 Down $ -0.29 $948.73 $948.43 0
11:19 AM $948.72 Down $ -0.05 $948.84 $948.69 0
11:18 AM $948.77 Down $ -0.08 $948.77 $948.66 0
11:17 AM $948.85 Down $ -0.42 $949.28 $948.85 0
11:16 AM $949.27 Down $ -0.08 $949.50 $949.27 0
11:15 AM $949.35 Down $ -0.64 $949.80 $949.35 0
11:14 AM $949.99 Down $ -0.24 $950.23 $949.99 0
11:13 AM $950.23 Down $ -0.17 $950.41 $950.23 0
11:12 AM $950.40 Down $ -0.04 $950.48 $950.38 0
11:11 AM $950.44 Up $0.04 $950.44 $950.26 0
11:10 AM $950.40 Down $ -0.40 $950.61 $950.40 0
11:09 AM $950.80 Down $ -0.07 $950.94 $950.80 0
11:08 AM $950.87 Down $ -0.38 $951.09 $950.87 0
11:07 AM $951.25 Up $0.12 $951.25 $951.14 0
11:06 AM $951.13 Down $ -0.40 $951.42 $951.12 0
11:05 AM $951.53 Down $ -0.01 $951.53 $951.48 0
11:04 AM $951.54 Up $0.21 $951.56 $951.27 0
11:03 AM $951.33 Up $0.17 $951.37 $951.21 0
11:02 AM $951.16 Down $ -0.05 $951.16 $951.01 0
11:01 AM $951.21 Up $0.50 $951.21 $950.83 0
11:00 AM $950.71 Up $0.13 $950.73 $950.64 0
10:59 AM $950.58 Down $ -0.14 $950.72 $950.58 0
10:58 AM $950.72 Down $ -0.51 $951.19 $950.72 0
10:57 AM $951.23 Up $0.10 $951.23 $951.18 0
10:56 AM $951.13 Up $0.21 $951.23 $950.92 0
10:55 AM $950.92 Up $0.00 $950.97 $950.92 0
10:54 AM $950.92 Down $ -0.11 $951.02 $950.92 0
10:53 AM $951.03 Down $ -0.11 $951.17 $950.97 0
10:52 AM $951.14 Down $ -0.23 $951.41 $951.14 0
10:51 AM $951.37 Up $0.18 $951.42 $951.31 0
10:50 AM $951.19 Down $ -0.23 $951.38 $951.09 0
10:49 AM $951.42 Down $ -0.19 $951.66 $951.42 0
10:48 AM $951.61 Up $0.11 $951.66 $951.56 0
10:47 AM $951.50 Up $0.17 $951.50 $951.40 0
10:46 AM $951.33 Up $0.29 $951.33 $951.05 0
10:45 AM $951.04 Up $0.01 $951.16 $950.93 0
10:44 AM $951.03 Up $0.12 $951.03 $950.89 0
10:43 AM $950.91 Down $ -0.24 $951.14 $950.91 0
10:42 AM $951.15 Down $ -0.33 $951.51 $951.15 0
10:41 AM $951.48 Up $0.12 $951.48 $951.18 0
10:40 AM $951.36 Up $0.01 $951.52 $951.36 0
10:39 AM $951.35 Up $0.54 $951.38 $951.00 0
10:38 AM $950.81 Down $ -0.01 $950.81 $950.59 0
10:37 AM $950.82 Down $ -0.09 $950.91 $950.82 0
10:36 AM $950.91 Down $ -0.12 $950.97 $950.87 0
10:35 AM $951.03 Down $ -0.11 $951.12 $950.88 0
10:34 AM $951.14 Down $ -0.12 $951.14 $951.05 0
10:33 AM $951.26 Up $0.03 $951.33 $951.16 0
10:32 AM $951.23 Down $ -0.15 $951.25 $951.17 0
10:31 AM $951.38 Down $ -0.22 $951.61 $951.38 0
10:30 AM $951.60 Up $0.09 $951.60 $951.46 0
10:29 AM $951.51 Up $0.44 $951.53 $951.18 0
10:28 AM $951.07 Up $0.18 $951.07 $950.87 0
10:27 AM $950.89 Down $ -0.16 $951.14 $950.84 0
10:26 AM $951.05 Up $0.21 $951.12 $950.87 0
10:25 AM $950.84 Up $0.15 $950.94 $950.77 0
10:24 AM $950.69 Down $ -0.09 $950.83 $950.67 0
10:23 AM $950.78 Up $0.13 $950.78 $950.58 0
10:22 AM $950.65 Up $0.33 $950.66 $950.48 0
10:21 AM $950.32 Up $0.24 $950.32 $950.03 0
10:20 AM $950.08 Up $0.10 $950.08 $949.93 0
10:19 AM $949.98 Up $0.09 $950.04 $949.98 0
10:18 AM $949.89 Down $ -0.21 $950.05 $949.72 0
10:17 AM $950.10 Up $0.04 $950.10 $949.77 0
10:16 AM $950.06 Up $0.03 $950.43 $950.06 0
10:15 AM $950.03 Up $0.22 $950.03 $949.84 0
10:14 AM $949.81 Up $0.42 $949.81 $949.40 0
10:13 AM $949.39 Down $ -0.27 $949.43 $949.29 0
10:12 AM $949.66 Up $0.30 $949.66 $949.39 0
10:11 AM $949.36 Down $ -0.16 $949.59 $949.36 0
10:10 AM $949.52 Up $0.14 $949.70 $949.52 0
10:09 AM $949.38 Up $0.25 $949.47 $949.17 0
10:08 AM $949.13 Down $ -0.32 $949.40 $949.13 0
10:07 AM $949.45 Down $ -0.47 $949.60 $949.31 0
10:06 AM $949.92 Up $0.34 $949.92 $949.59 0
10:05 AM $949.58 Up $0.00 $949.84 $949.58 0
10:04 AM $949.58 Up $0.23 $949.62 $949.42 0
10:03 AM $949.35 Down $ -0.32 $949.54 $949.23 0
10:02 AM $949.67 Down $ -0.35 $949.92 $949.56 0
10:01 AM $950.02 Up $0.12 $950.02 $949.94 0
10:00 AM $949.90 Down $ -0.35 $950.08 $949.70 0
09:59 AM $950.25 Up $0.04 $950.48 $950.24 0
09:58 AM $950.21 Up $0.44 $950.22 $949.89 0
09:57 AM $949.77 Down $ -0.32 $949.96 $949.77 0
09:56 AM $950.09 Down $ -0.07 $950.23 $950.09 0
09:55 AM $950.16 Down $ -0.19 $950.32 $950.12 0
09:54 AM $950.35 Down $ -0.03 $950.42 $950.26 0
09:53 AM $950.38 Up $0.80 $950.38 $950.15 0
09:52 AM $949.58 Down $ -0.12 $949.65 $949.49 0
09:51 AM $949.70 Down $ -0.11 $949.70 $949.35 0
09:50 AM $949.81 Up $0.00 $950.06 $949.81 0
09:49 AM $949.81 Down $ -0.02 $949.94 $949.58 0
09:48 AM $949.83 Down $ -0.23 $949.88 $949.53 0
09:47 AM $950.06 Down $ -0.64 $950.43 $949.92 0
09:46 AM $950.70 Up $0.03 $950.79 $950.68 0
09:45 AM $950.67 Up $0.23 $950.67 $950.45 0
09:44 AM $950.44 Up $0.30 $950.63 $950.17 0
09:43 AM $950.14 Down $ -1.04 $950.36 $950.14 0
09:42 AM $951.18 Up $0.45 $951.18 $950.56 0
09:41 AM $950.73 Down $ -0.11 $950.79 $950.67 0
09:40 AM $950.84 Down $ -0.66 $951.23 $950.76 0
09:39 AM $951.50 Down $ -0.12 $951.84 $951.50 0
09:38 AM $951.62 Up $0.58 $951.62 $951.18 0
09:37 AM $951.04 Up $0.67 $951.04 $950.60 0
09:36 AM $950.37 Up $0.36 $950.37 $950.05 0
09:35 AM $950.01 Up $1.33 $950.18 $948.76 0
09:34 AM $948.68 Down $ -0.20 $949.10 $948.68 0
09:33 AM $948.88 Up $0.55 $948.88 $948.63 0
09:32 AM $948.33 Up $0.01 $948.33 $947.88 0
09:31 AM $948.32 Down $ -1.46 $949.16 $948.32 0
09:30 AM $949.78 Up $4.39 $949.83 $949.66 0
Previous close $945.39

One month history

Date Closing Opening High Low Volume
22-10-2021 $948.84 $943.28 $948.86 $942.73 0
21-10-2021 $945.39 $941.82 $945.70 $941.82 0
20-10-2021 $952.87 $951.89 $953.74 $949.34 0
19-10-2021 $950.38 $946.05 $950.38 $944.56 0
18-10-2021 $937.81 $939.65 $941.95 $936.72 0
15-10-2021 $937.67 $931.97 $937.67 $931.78 0
14-10-2021 $925.43 $924.67 $925.43 $922.40 0
13-10-2021 $918.59 $911.90 $918.63 $911.22 0
12-10-2021 $896.79 $892.29 $896.79 $890.94 0
08-10-2021 $877.48 $876.87 $878.05 $875.65 0
07-10-2021 $874.50 $871.89 $874.83 $871.66 0
06-10-2021 $862.72 $861.72 $863.21 $858.74 0
05-10-2021 $867.28 $862.60 $867.28 $860.99 0
04-10-2021 $860.16 $858.97 $860.79 $858.12 0
01-10-2021 $865.88 $860.56 $865.88 $859.83 0
30-09-2021 $858.87 $858.46 $860.09 $857.55 0
29-09-2021 $856.27 $864.01 $864.45 $853.40 0
28-09-2021 $867.59 $862.78 $867.87 $861.70 0
27-09-2021 $880.41 $880.30 $880.44 $877.00 0
24-09-2021 $876.13 $877.78 $878.88 $875.97 0
23-09-2021 $881.98 $880.12 $882.72 $879.08 0
22-09-2021 $874.26 $876.41 $878.55 $873.84 0
21-09-2021 $868.61 $866.93 $869.30 $866.93 0
20-09-2021 $853.89 $857.99 $858.18 $847.92 0
17-09-2021 $886.83 $885.62 $887.70 $884.10 0
16-09-2021 $895.90 $893.42 $896.91 $892.90 0
15-09-2021 $904.70 $903.42 $904.70 $902.36 0
14-09-2021 $897.40 $903.29 $903.32 $896.52 0
13-09-2021 $902.47 $903.16 $904.43 $901.73 0
10-09-2021 $903.35 $906.39 $908.50 $902.61 0
Graphs are not available, please refer to the detailed table
Back to top