QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
692.74 Up 0.00 (0.00 %)
Delayed : 2025/05/20 17:08:22
- Previous close $692.74
- Opening $677.61
- Price Ask $678.87
- Price Bid $678.87
- Size Bid N/A
- Size Ask N/A
- Today High $693.70
- Today Low $674.95
- 52 Weeks High $693.70
- 52 Weeks Low $533.73
- Volume 43,444,878
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $692.74 | Down $ -0.09 | $692.74 | $692.74 | 0 |
| 03:59 PM | $692.83 | Up $0.66 | $692.83 | $692.51 | 0 |
| 03:58 PM | $692.17 | Down $ -0.13 | $692.35 | $692.17 | 0 |
| 03:57 PM | $692.30 | Up $0.51 | $692.30 | $691.97 | 0 |
| 03:56 PM | $691.79 | Up $0.01 | $692.02 | $691.72 | 0 |
| 03:55 PM | $691.78 | Up $0.22 | $691.78 | $691.54 | 0 |
| 03:54 PM | $691.56 | Down $ -0.08 | $691.73 | $691.54 | 0 |
| 03:53 PM | $691.64 | Down $ -0.31 | $691.92 | $691.60 | 0 |
| 03:52 PM | $691.95 | Up $0.12 | $691.95 | $691.91 | 0 |
| 03:51 PM | $691.83 | Up $0.10 | $691.83 | $691.65 | 0 |
| 03:50 PM | $691.73 | Down $ -0.05 | $691.74 | $691.52 | 0 |
| 03:49 PM | $691.78 | Up $0.04 | $691.79 | $691.72 | 0 |
| 03:48 PM | $691.74 | Up $0.05 | $691.75 | $691.66 | 0 |
| 03:47 PM | $691.69 | Down $ -0.12 | $691.80 | $691.57 | 0 |
| 03:46 PM | $691.81 | Up $0.01 | $691.94 | $691.81 | 0 |
| 03:45 PM | $691.80 | Down $ -0.25 | $691.96 | $691.80 | 0 |
| 03:44 PM | $692.05 | Up $0.03 | $692.06 | $692.04 | 0 |
| 03:43 PM | $692.02 | Down $ -0.06 | $692.06 | $692.00 | 0 |
| 03:42 PM | $692.08 | Up $0.23 | $692.08 | $691.89 | 0 |
| 03:41 PM | $691.85 | Up $0.05 | $691.92 | $691.79 | 0 |
| 03:40 PM | $691.80 | Up $0.09 | $691.80 | $691.49 | 0 |
| 03:39 PM | $691.71 | Down $ -0.04 | $691.73 | $691.66 | 0 |
| 03:38 PM | $691.75 | Up $0.25 | $691.75 | $691.61 | 0 |
| 03:37 PM | $691.50 | Down $ -0.13 | $691.63 | $691.50 | 0 |
| 03:36 PM | $691.63 | Up $0.06 | $691.72 | $691.51 | 0 |
| 03:35 PM | $691.57 | Up $0.11 | $691.57 | $691.39 | 0 |
| 03:34 PM | $691.46 | Up $0.14 | $691.46 | $691.44 | 0 |
| 03:33 PM | $691.32 | Up $0.14 | $691.32 | $691.13 | 0 |
| 03:32 PM | $691.18 | Up $0.18 | $691.25 | $691.11 | 0 |
| 03:31 PM | $691.00 | Down $ -0.23 | $691.28 | $691.00 | 0 |
| 03:30 PM | $691.23 | Up $0.01 | $691.24 | $691.17 | 0 |
| 03:29 PM | $691.22 | Down $ -0.26 | $691.43 | $691.22 | 0 |
| 03:28 PM | $691.48 | Down $ -0.04 | $691.59 | $691.48 | 0 |
| 03:27 PM | $691.52 | Up $0.00 | $691.52 | $691.44 | 0 |
| 03:26 PM | $691.52 | Down $ -0.05 | $691.61 | $691.52 | 0 |
| 03:25 PM | $691.57 | Up $0.03 | $691.57 | $691.44 | 0 |
| 03:24 PM | $691.54 | Down $ -0.10 | $691.60 | $691.54 | 0 |
| 03:23 PM | $691.64 | Down $ -0.04 | $691.71 | $691.64 | 0 |
| 03:22 PM | $691.68 | Down $ -0.03 | $691.73 | $691.68 | 0 |
| 03:21 PM | $691.71 | Up $0.28 | $691.71 | $691.46 | 0 |
| 03:20 PM | $691.43 | Down $ -0.26 | $691.64 | $691.43 | 0 |
| 03:19 PM | $691.69 | Up $0.28 | $691.69 | $691.56 | 0 |
| 03:18 PM | $691.41 | Up $0.04 | $691.41 | $691.27 | 0 |
| 03:17 PM | $691.37 | Up $0.14 | $691.37 | $691.13 | 0 |
| 03:16 PM | $691.23 | Down $ -0.08 | $691.31 | $691.23 | 0 |
| 03:15 PM | $691.31 | Down $ -0.14 | $691.35 | $691.30 | 0 |
| 03:14 PM | $691.45 | Up $0.11 | $691.45 | $691.29 | 0 |
| 03:13 PM | $691.34 | Up $0.17 | $691.34 | $691.21 | 0 |
| 03:12 PM | $691.17 | Up $0.06 | $691.19 | $691.16 | 0 |
| 03:11 PM | $691.11 | Down $ -0.02 | $691.11 | $691.09 | 0 |
| 03:10 PM | $691.13 | Up $0.42 | $691.13 | $690.71 | 0 |
| 03:09 PM | $690.71 | Down $ -0.17 | $690.89 | $690.56 | 0 |
| 03:08 PM | $690.88 | Down $ -0.07 | $690.95 | $690.88 | 0 |
| 03:07 PM | $690.95 | Down $ -0.03 | $691.01 | $690.92 | 0 |
| 03:06 PM | $690.98 | Up $0.29 | $691.12 | $690.93 | 0 |
| 03:05 PM | $690.69 | Down $ -0.03 | $690.73 | $690.65 | 0 |
| 03:04 PM | $690.72 | Down $ -0.22 | $690.87 | $690.72 | 0 |
| 03:03 PM | $690.94 | Down $ -0.23 | $691.17 | $690.94 | 0 |
| 03:02 PM | $691.17 | Up $0.09 | $691.17 | $691.06 | 0 |
| 03:01 PM | $691.08 | Down $ -0.04 | $691.08 | $691.02 | 0 |
| 03:00 PM | $691.12 | Up $0.17 | $691.13 | $691.08 | 0 |
| 02:59 PM | $690.95 | Down $ -0.02 | $691.01 | $690.95 | 0 |
| 02:58 PM | $690.97 | Up $0.02 | $691.03 | $690.95 | 0 |
| 02:57 PM | $690.95 | Up $0.09 | $690.98 | $690.95 | 0 |
| 02:56 PM | $690.86 | Up $0.05 | $690.90 | $690.81 | 0 |
| 02:55 PM | $690.81 | Up $0.04 | $690.81 | $690.80 | 0 |
| 02:54 PM | $690.77 | Down $ -0.47 | $691.26 | $690.77 | 0 |
| 02:53 PM | $691.24 | Down $ -0.01 | $691.24 | $691.08 | 0 |
| 02:52 PM | $691.25 | Down $ -0.10 | $691.35 | $691.25 | 0 |
| 02:51 PM | $691.35 | Up $0.05 | $691.35 | $691.27 | 0 |
| 02:50 PM | $691.30 | Up $0.18 | $691.33 | $691.15 | 0 |
| 02:49 PM | $691.12 | Up $0.18 | $691.13 | $691.09 | 0 |
| 02:48 PM | $690.94 | Up $0.05 | $690.94 | $690.89 | 0 |
| 02:47 PM | $690.89 | Down $ -0.07 | $691.00 | $690.89 | 0 |
| 02:46 PM | $690.96 | Down $ -0.01 | $691.08 | $690.96 | 0 |
| 02:45 PM | $690.97 | Up $0.05 | $690.97 | $690.82 | 0 |
| 02:44 PM | $690.92 | Down $ -0.08 | $690.97 | $690.92 | 0 |
| 02:43 PM | $691.00 | Down $ -0.02 | $691.04 | $690.94 | 0 |
| 02:42 PM | $691.02 | Down $ -0.18 | $691.27 | $691.02 | 0 |
| 02:41 PM | $691.20 | Down $ -0.07 | $691.38 | $691.20 | 0 |
| 02:40 PM | $691.27 | Down $ -0.26 | $691.57 | $691.27 | 0 |
| 02:39 PM | $691.53 | Up $0.15 | $691.53 | $691.35 | 0 |
| 02:38 PM | $691.38 | Down $ -0.20 | $691.70 | $691.38 | 0 |
| 02:37 PM | $691.58 | Down $ -0.18 | $691.68 | $691.58 | 0 |
| 02:36 PM | $691.76 | Down $ -0.14 | $691.86 | $691.76 | 0 |
| 02:35 PM | $691.90 | Up $0.01 | $691.94 | $691.90 | 0 |
| 02:34 PM | $691.89 | Up $0.05 | $691.89 | $691.82 | 0 |
| 02:33 PM | $691.84 | Down $ -0.02 | $691.86 | $691.79 | 0 |
| 02:32 PM | $691.86 | Up $0.08 | $691.86 | $691.71 | 0 |
| 02:31 PM | $691.78 | Down $ -0.11 | $691.84 | $691.78 | 0 |
| 02:30 PM | $691.89 | Down $ -0.08 | $691.97 | $691.89 | 0 |
| 02:29 PM | $691.97 | Down $ -0.14 | $692.05 | $691.92 | 0 |
| 02:28 PM | $692.11 | Down $ -0.43 | $692.49 | $692.11 | 0 |
| 02:27 PM | $692.54 | Down $ -0.23 | $692.70 | $692.54 | 0 |
| 02:26 PM | $692.77 | Up $0.16 | $692.77 | $692.66 | 0 |
| 02:25 PM | $692.61 | Up $0.16 | $692.61 | $692.53 | 0 |
| 02:24 PM | $692.45 | Down $ -0.09 | $692.54 | $692.45 | 0 |
| 02:23 PM | $692.54 | Up $0.14 | $692.55 | $692.41 | 0 |
| 02:22 PM | $692.40 | Down $ -0.05 | $692.51 | $692.40 | 0 |
| 02:21 PM | $692.45 | Down $ -0.40 | $692.90 | $692.45 | 0 |
| 02:20 PM | $692.85 | Down $ -0.02 | $692.87 | $692.85 | 0 |
| 02:19 PM | $692.87 | Up $0.06 | $692.87 | $692.81 | 0 |
| 02:18 PM | $692.81 | Up $0.04 | $692.84 | $692.81 | 0 |
| 02:17 PM | $692.77 | Down $ -0.07 | $692.84 | $692.77 | 0 |
| 02:16 PM | $692.84 | Up $0.31 | $692.85 | $692.72 | 0 |
| 02:15 PM | $692.53 | Up $0.29 | $692.56 | $692.24 | 0 |
| 02:14 PM | $692.24 | Up $0.02 | $692.27 | $692.24 | 0 |
| 02:13 PM | $692.22 | Up $0.04 | $692.23 | $692.18 | 0 |
| 02:12 PM | $692.18 | Up $0.00 | $692.18 | $692.11 | 0 |
| 02:11 PM | $692.18 | Down $ -0.15 | $692.33 | $692.18 | 0 |
| 02:10 PM | $692.33 | Up $0.02 | $692.33 | $692.25 | 0 |
| 02:09 PM | $692.31 | Up $0.00 | $692.43 | $692.31 | 0 |
| 02:08 PM | $692.31 | Down $ -0.26 | $692.65 | $692.31 | 0 |
| 02:07 PM | $692.57 | Up $0.21 | $692.57 | $692.35 | 0 |
| 02:06 PM | $692.36 | Up $0.06 | $692.40 | $692.34 | 0 |
| 02:05 PM | $692.30 | Up $0.08 | $692.38 | $692.22 | 0 |
| 02:04 PM | $692.22 | Up $0.08 | $692.22 | $692.15 | 0 |
| 02:03 PM | $692.14 | Up $0.05 | $692.15 | $692.12 | 0 |
| 02:02 PM | $692.09 | Down $ -0.12 | $692.16 | $692.08 | 0 |
| 02:01 PM | $692.21 | Down $ -0.14 | $692.35 | $692.21 | 0 |
| 02:00 PM | $692.35 | Down $ -0.01 | $692.37 | $692.35 | 0 |
| 01:59 PM | $692.36 | Up $0.05 | $692.41 | $692.33 | 0 |
| 01:58 PM | $692.31 | Up $0.04 | $692.34 | $692.31 | 0 |
| 01:57 PM | $692.27 | Down $ -0.05 | $692.29 | $692.21 | 0 |
| 01:56 PM | $692.32 | Down $ -0.66 | $692.46 | $692.32 | 0 |
| 01:55 PM | $692.98 | Down $ -0.05 | $693.07 | $692.98 | 0 |
| 01:54 PM | $693.03 | Down $ -0.01 | $693.14 | $693.03 | 0 |
| 01:53 PM | $693.04 | Up $0.07 | $693.11 | $692.97 | 0 |
| 01:52 PM | $692.97 | Up $0.03 | $693.00 | $692.97 | 0 |
| 01:51 PM | $692.94 | Down $ -0.26 | $693.09 | $692.94 | 0 |
| 01:50 PM | $693.20 | Up $0.03 | $693.32 | $693.20 | 0 |
| 01:49 PM | $693.17 | Down $ -0.09 | $693.19 | $693.09 | 0 |
| 01:48 PM | $693.26 | Up $0.27 | $693.26 | $693.07 | 0 |
| 01:47 PM | $692.99 | Up $0.10 | $692.99 | $692.90 | 0 |
| 01:46 PM | $692.89 | Down $ -0.32 | $693.21 | $692.89 | 0 |
| 01:45 PM | $693.21 | Up $0.02 | $693.21 | $693.16 | 0 |
| 01:44 PM | $693.19 | Up $0.17 | $693.19 | $693.02 | 0 |
| 01:43 PM | $693.02 | Up $0.02 | $693.13 | $692.97 | 0 |
| 01:42 PM | $693.00 | Up $0.08 | $693.00 | $692.91 | 0 |
| 01:41 PM | $692.92 | Up $0.09 | $692.92 | $692.85 | 0 |
| 01:40 PM | $692.83 | Up $0.00 | $692.84 | $692.82 | 0 |
| 01:39 PM | $692.83 | Up $0.14 | $692.83 | $692.66 | 0 |
| 01:38 PM | $692.69 | Up $0.19 | $692.69 | $692.60 | 0 |
| 01:37 PM | $692.50 | Down $ -0.02 | $692.58 | $692.50 | 0 |
| 01:36 PM | $692.52 | Down $ -0.34 | $692.61 | $692.49 | 0 |
| 01:35 PM | $692.86 | Up $0.08 | $692.86 | $692.68 | 0 |
| 01:34 PM | $692.78 | Down $ -0.01 | $692.84 | $692.76 | 0 |
| 01:33 PM | $692.79 | Down $ -0.14 | $692.93 | $692.79 | 0 |
| 01:32 PM | $692.93 | Down $ -0.25 | $692.98 | $692.93 | 0 |
| 01:31 PM | $693.18 | Down $ -0.06 | $693.24 | $693.12 | 0 |
| 01:30 PM | $693.24 | Up $0.29 | $693.24 | $692.95 | 0 |
| 01:29 PM | $692.95 | Down $ -0.08 | $692.99 | $692.93 | 0 |
| 01:28 PM | $693.03 | Down $ -0.12 | $693.15 | $693.03 | 0 |
| 01:27 PM | $693.15 | Up $0.95 | $693.15 | $692.11 | 0 |
| 01:26 PM | $692.20 | Up $0.03 | $693.01 | $692.17 | 0 |
| 01:25 PM | $692.17 | Down $ -0.51 | $692.74 | $692.17 | 0 |
| 01:24 PM | $692.68 | Up $0.78 | $692.68 | $691.90 | 0 |
| 01:23 PM | $691.90 | Down $ -0.24 | $692.20 | $691.90 | 0 |
| 01:22 PM | $692.14 | Down $ -0.90 | $693.23 | $692.14 | 0 |
| 01:21 PM | $693.04 | Up $0.04 | $693.04 | $692.46 | 0 |
| 01:20 PM | $693.00 | Down $ -0.62 | $693.60 | $693.00 | 0 |
| 01:19 PM | $693.62 | Up $0.15 | $693.70 | $692.46 | 0 |
| 01:18 PM | $693.47 | Up $1.31 | $693.47 | $692.11 | 0 |
| 01:17 PM | $692.16 | Up $0.74 | $692.16 | $691.44 | 0 |
| 01:16 PM | $691.42 | Up $0.14 | $691.43 | $691.20 | 0 |
| 01:15 PM | $691.28 | Up $0.13 | $691.28 | $691.13 | 0 |
| 01:14 PM | $691.15 | Up $0.15 | $691.15 | $691.07 | 0 |
| 01:13 PM | $691.00 | Up $2.64 | $691.02 | $688.33 | 0 |
| 01:12 PM | $688.36 | Down $ -0.05 | $688.36 | $688.26 | 0 |
| 01:11 PM | $688.41 | Up $0.30 | $688.41 | $688.11 | 0 |
| 01:10 PM | $688.11 | Up $0.80 | $688.13 | $688.10 | 0 |
| 01:09 PM | $687.31 | Up $0.52 | $687.31 | $686.92 | 0 |
| 01:08 PM | $686.79 | Up $0.12 | $686.79 | $686.67 | 0 |
| 01:07 PM | $686.67 | Up $0.59 | $686.67 | $686.05 | 0 |
| 01:06 PM | $686.08 | Up $0.27 | $686.08 | $685.64 | 0 |
| 01:05 PM | $685.81 | Up $0.29 | $686.35 | $685.42 | 0 |
| 01:04 PM | $685.52 | Up $1.31 | $685.52 | $684.26 | 0 |
| 01:03 PM | $684.21 | Up $0.15 | $684.21 | $684.06 | 0 |
| 01:02 PM | $684.06 | Up $0.43 | $684.06 | $683.61 | 0 |
| 01:01 PM | $683.63 | Up $0.09 | $683.63 | $683.49 | 0 |
| 01:00 PM | $683.54 | Down $ -0.03 | $683.58 | $683.50 | 0 |
| 12:59 PM | $683.57 | Up $0.21 | $683.57 | $683.35 | 0 |
| 12:58 PM | $683.36 | Up $0.00 | $683.48 | $683.32 | 0 |
| 12:57 PM | $683.36 | Up $0.79 | $683.44 | $682.69 | 0 |
| 12:56 PM | $682.57 | Down $ -0.08 | $682.65 | $682.57 | 0 |
| 12:55 PM | $682.65 | Up $0.59 | $682.65 | $682.37 | 0 |
| 12:54 PM | $682.06 | Up $0.08 | $682.06 | $682.04 | 0 |
| 12:53 PM | $681.98 | Down $ -0.45 | $682.43 | $681.98 | 0 |
| 12:52 PM | $682.43 | Up $0.12 | $682.44 | $682.32 | 0 |
| 12:51 PM | $682.31 | Down $ -0.13 | $682.35 | $682.31 | 0 |
| 12:50 PM | $682.44 | Down $ -0.17 | $682.51 | $682.44 | 0 |
| 12:49 PM | $682.61 | Up $0.09 | $682.67 | $682.56 | 0 |
| 12:48 PM | $682.52 | Up $0.18 | $682.52 | $682.36 | 0 |
| 12:47 PM | $682.34 | Up $0.20 | $682.50 | $682.34 | 0 |
| 12:46 PM | $682.14 | Up $0.23 | $682.19 | $682.14 | 0 |
| 12:45 PM | $681.91 | Up $0.08 | $681.92 | $681.86 | 0 |
| 12:44 PM | $681.83 | Up $0.07 | $681.83 | $681.76 | 0 |
| 12:43 PM | $681.76 | Down $ -0.09 | $681.85 | $681.76 | 0 |
| 12:42 PM | $681.85 | Up $0.10 | $681.85 | $681.75 | 0 |
| 12:41 PM | $681.75 | Down $ -0.09 | $681.75 | $681.56 | 0 |
| 12:40 PM | $681.84 | Up $0.30 | $681.84 | $681.71 | 0 |
| 12:39 PM | $681.54 | Down $ -0.20 | $681.71 | $681.53 | 0 |
| 12:38 PM | $681.74 | Up $0.02 | $681.79 | $681.65 | 0 |
| 12:37 PM | $681.72 | Down $ -0.16 | $681.83 | $681.72 | 0 |
| 12:36 PM | $681.88 | Down $ -0.15 | $681.93 | $681.84 | 0 |
| 12:35 PM | $682.03 | Down $ -0.12 | $682.14 | $682.03 | 0 |
| 12:34 PM | $682.15 | Up $0.08 | $682.15 | $681.98 | 0 |
| 12:33 PM | $682.07 | Down $ -0.03 | $682.07 | $682.07 | 0 |
| 12:32 PM | $682.10 | Down $ -0.06 | $682.18 | $682.10 | 0 |
| 12:31 PM | $682.16 | Down $ -0.01 | $682.18 | $682.15 | 0 |
| 12:30 PM | $682.17 | Down $ -0.12 | $682.30 | $682.17 | 0 |
| 12:29 PM | $682.29 | Down $ -0.06 | $682.32 | $682.29 | 0 |
| 12:28 PM | $682.35 | Up $0.09 | $682.35 | $682.28 | 0 |
| 12:27 PM | $682.26 | Down $ -0.05 | $682.38 | $682.26 | 0 |
| 12:26 PM | $682.31 | Up $0.14 | $682.31 | $682.20 | 0 |
| 12:25 PM | $682.17 | Up $0.01 | $682.23 | $682.17 | 0 |
| 12:24 PM | $682.16 | Down $ -0.21 | $682.37 | $682.16 | 0 |
| 12:23 PM | $682.37 | Down $ -0.04 | $682.39 | $682.36 | 0 |
| 12:22 PM | $682.41 | Down $ -0.09 | $682.47 | $682.41 | 0 |
| 12:21 PM | $682.50 | Down $ -0.15 | $682.68 | $682.50 | 0 |
| 12:20 PM | $682.65 | Up $0.36 | $682.65 | $682.49 | 0 |
| 12:19 PM | $682.29 | Down $ -0.13 | $682.43 | $682.29 | 0 |
| 12:18 PM | $682.42 | Up $0.18 | $682.42 | $682.33 | 0 |
| 12:17 PM | $682.24 | Down $ -0.02 | $682.24 | $682.02 | 0 |
| 12:16 PM | $682.26 | Down $ -0.05 | $682.34 | $682.26 | 0 |
| 12:15 PM | $682.31 | Down $ -0.38 | $682.70 | $682.31 | 0 |
| 12:14 PM | $682.69 | Up $0.03 | $682.69 | $682.66 | 0 |
| 12:13 PM | $682.66 | Down $ -0.07 | $682.77 | $682.66 | 0 |
| 12:12 PM | $682.73 | Up $0.00 | $682.73 | $682.73 | 0 |
| 12:11 PM | $682.73 | Down $ -0.03 | $682.76 | $682.72 | 0 |
| 12:10 PM | $682.76 | Up $0.17 | $682.76 | $682.62 | 0 |
| 12:09 PM | $682.59 | Up $0.05 | $682.64 | $682.51 | 0 |
| 12:08 PM | $682.54 | Up $0.26 | $682.54 | $682.13 | 0 |
| 12:07 PM | $682.28 | Up $0.32 | $682.28 | $682.20 | 0 |
| 12:06 PM | $681.96 | Up $0.37 | $681.96 | $681.71 | 0 |
| 12:05 PM | $681.59 | Down $ -0.47 | $682.06 | $681.59 | 0 |
| 12:04 PM | $682.06 | Down $ -0.05 | $682.09 | $682.00 | 0 |
| 12:03 PM | $682.11 | Up $0.10 | $682.11 | $681.99 | 0 |
| 12:02 PM | $682.01 | Up $0.23 | $682.01 | $681.73 | 0 |
| 12:01 PM | $681.78 | Down $ -0.07 | $681.78 | $681.66 | 0 |
| 12:00 PM | $681.85 | Down $ -0.19 | $681.98 | $681.83 | 0 |
| 11:59 AM | $682.04 | Up $0.05 | $682.07 | $682.04 | 0 |
| 11:58 AM | $681.99 | Up $0.05 | $682.04 | $681.94 | 0 |
| 11:57 AM | $681.94 | Up $0.24 | $681.94 | $681.55 | 0 |
| 11:56 AM | $681.70 | Up $0.09 | $681.70 | $681.57 | 0 |
| 11:55 AM | $681.61 | Up $0.03 | $681.61 | $681.48 | 0 |
| 11:54 AM | $681.58 | Down $ -0.09 | $681.75 | $681.58 | 0 |
| 11:53 AM | $681.67 | Down $ -0.10 | $681.79 | $681.67 | 0 |
| 11:52 AM | $681.77 | Up $0.40 | $681.77 | $681.39 | 0 |
| 11:51 AM | $681.37 | Up $0.18 | $681.37 | $681.24 | 0 |
| 11:50 AM | $681.19 | Down $ -0.12 | $681.25 | $681.19 | 0 |
| 11:49 AM | $681.31 | Down $ -0.27 | $681.56 | $681.31 | 0 |
| 11:48 AM | $681.58 | Down $ -0.02 | $681.60 | $681.55 | 0 |
| 11:47 AM | $681.60 | Up $0.04 | $681.60 | $681.60 | 0 |
| 11:46 AM | $681.56 | Up $0.36 | $681.56 | $681.25 | 0 |
| 11:45 AM | $681.20 | Up $0.20 | $681.20 | $680.98 | 0 |
| 11:44 AM | $681.00 | Down $ -0.27 | $681.18 | $681.00 | 0 |
| 11:43 AM | $681.27 | Down $ -0.01 | $681.38 | $681.22 | 0 |
| 11:42 AM | $681.28 | Up $0.33 | $681.28 | $681.12 | 0 |
| 11:41 AM | $680.95 | Down $ -0.36 | $681.30 | $680.95 | 0 |
| 11:40 AM | $681.31 | Up $0.09 | $681.31 | $681.24 | 0 |
| 11:39 AM | $681.22 | Up $0.09 | $681.22 | $681.09 | 0 |
| 11:38 AM | $681.13 | Up $0.24 | $681.15 | $680.92 | 0 |
| 11:37 AM | $680.89 | Down $ -0.27 | $681.05 | $680.89 | 0 |
| 11:36 AM | $681.16 | Up $0.09 | $681.16 | $681.02 | 0 |
| 11:35 AM | $681.07 | Up $0.15 | $681.11 | $681.00 | 0 |
| 11:34 AM | $680.92 | Up $0.03 | $681.00 | $680.91 | 0 |
| 11:33 AM | $680.89 | Down $ -0.03 | $680.90 | $680.83 | 0 |
| 11:32 AM | $680.92 | Up $1.20 | $680.92 | $680.60 | 0 |
| 11:31 AM | $679.72 | Up $0.23 | $679.72 | $679.45 | 0 |
| 11:30 AM | $679.49 | Up $0.03 | $679.55 | $679.49 | 0 |
| 11:29 AM | $679.46 | Down $ -0.30 | $679.76 | $679.46 | 0 |
| 11:28 AM | $679.76 | Up $0.01 | $679.83 | $679.76 | 0 |
| 11:27 AM | $679.75 | Down $ -0.55 | $680.24 | $679.70 | 0 |
| 11:26 AM | $680.30 | Up $0.30 | $680.30 | $680.00 | 0 |
| 11:25 AM | $680.00 | Up $0.01 | $680.00 | $679.90 | 0 |
| 11:24 AM | $679.99 | Down $ -0.20 | $680.21 | $679.99 | 0 |
| 11:23 AM | $680.19 | Down $ -0.03 | $680.34 | $680.19 | 0 |
| 11:22 AM | $680.22 | Down $ -0.10 | $680.24 | $680.17 | 0 |
| 11:21 AM | $680.32 | Down $ -0.57 | $680.82 | $680.32 | 0 |
| 11:20 AM | $680.89 | Down $ -0.41 | $681.16 | $680.89 | 0 |
| 11:19 AM | $681.30 | Up $0.18 | $681.36 | $681.16 | 0 |
| 11:18 AM | $681.12 | Up $0.59 | $681.12 | $681.02 | 0 |
| 11:17 AM | $680.53 | Up $0.08 | $680.55 | $680.45 | 0 |
| 11:16 AM | $680.45 | Down $ -0.32 | $680.46 | $680.36 | 0 |
| 11:15 AM | $680.77 | Down $ -0.02 | $680.86 | $680.77 | 0 |
| 11:14 AM | $680.79 | Up $0.01 | $680.79 | $680.78 | 0 |
| 11:13 AM | $680.78 | Up $0.04 | $680.78 | $680.74 | 0 |
| 11:12 AM | $680.74 | Down $ -0.05 | $680.76 | $680.74 | 0 |
| 11:11 AM | $680.79 | Up $0.02 | $680.79 | $680.77 | 0 |
| 11:10 AM | $680.77 | Up $0.02 | $680.78 | $680.73 | 0 |
| 11:09 AM | $680.75 | Down $ -0.14 | $680.88 | $680.72 | 0 |
| 11:08 AM | $680.89 | Up $0.07 | $680.89 | $680.82 | 0 |
| 11:07 AM | $680.82 | Up $0.14 | $680.82 | $680.63 | 0 |
| 11:06 AM | $680.68 | Up $0.71 | $680.68 | $679.95 | 0 |
| 11:05 AM | $679.97 | Down $ -0.02 | $679.97 | $679.86 | 0 |
| 11:04 AM | $679.99 | Down $ -0.02 | $680.00 | $679.97 | 0 |
| 11:03 AM | $680.01 | Up $0.05 | $680.10 | $679.94 | 0 |
| 11:02 AM | $679.96 | Up $0.09 | $679.96 | $679.89 | 0 |
| 11:01 AM | $679.87 | Down $ -0.13 | $679.99 | $679.87 | 0 |
| 11:00 AM | $680.00 | Down $ -0.08 | $680.01 | $679.97 | 0 |
| 10:59 AM | $680.08 | Up $0.23 | $680.08 | $679.96 | 0 |
| 10:58 AM | $679.85 | Down $ -0.04 | $679.93 | $679.77 | 0 |
| 10:57 AM | $679.89 | Up $0.15 | $679.89 | $679.77 | 0 |
| 10:56 AM | $679.74 | Up $0.13 | $679.74 | $679.59 | 0 |
| 10:55 AM | $679.61 | Up $0.44 | $679.61 | $679.51 | 0 |
| 10:54 AM | $679.17 | Down $ -0.08 | $679.25 | $679.14 | 0 |
| 10:53 AM | $679.25 | Up $0.30 | $679.25 | $678.93 | 0 |
| 10:52 AM | $678.95 | Up $0.22 | $678.95 | $678.67 | 0 |
| 10:51 AM | $678.73 | Down $ -0.03 | $678.88 | $678.73 | 0 |
| 10:50 AM | $678.76 | Down $ -0.47 | $678.90 | $678.75 | 0 |
| 10:49 AM | $679.23 | Down $ -0.21 | $679.47 | $679.23 | 0 |
| 10:48 AM | $679.44 | Down $ -0.19 | $679.44 | $679.35 | 0 |
| 10:47 AM | $679.63 | Down $ -0.18 | $679.86 | $679.63 | 0 |
| 10:46 AM | $679.81 | Down $ -0.04 | $679.81 | $679.74 | 0 |
| 10:45 AM | $679.85 | Down $ -0.30 | $680.10 | $679.85 | 0 |
| 10:44 AM | $680.15 | Up $0.05 | $680.15 | $680.10 | 0 |
| 10:43 AM | $680.10 | Down $ -0.11 | $680.10 | $680.07 | 0 |
| 10:42 AM | $680.21 | Down $ -0.01 | $680.21 | $680.15 | 0 |
| 10:41 AM | $680.22 | Up $0.14 | $680.33 | $680.22 | 0 |
| 10:40 AM | $680.08 | Up $0.01 | $680.13 | $680.05 | 0 |
| 10:39 AM | $680.07 | Up $0.32 | $680.07 | $679.86 | 0 |
| 10:38 AM | $679.75 | Up $0.32 | $679.75 | $679.38 | 0 |
| 10:37 AM | $679.43 | Up $0.02 | $679.53 | $679.43 | 0 |
| 10:36 AM | $679.41 | Down $ -0.27 | $679.58 | $679.41 | 0 |
| 10:35 AM | $679.68 | Up $0.06 | $679.89 | $679.68 | 0 |
| 10:34 AM | $679.62 | Down $ -0.07 | $679.76 | $679.62 | 0 |
| 10:33 AM | $679.69 | Up $0.10 | $679.69 | $679.55 | 0 |
| 10:32 AM | $679.59 | Down $ -0.11 | $679.63 | $679.59 | 0 |
| 10:31 AM | $679.70 | Down $ -0.12 | $679.82 | $679.70 | 0 |
| 10:30 AM | $679.82 | Down $ -0.39 | $680.19 | $679.82 | 0 |
| 10:29 AM | $680.21 | Up $0.11 | $680.21 | $680.06 | 0 |
| 10:28 AM | $680.10 | Down $ -0.08 | $680.17 | $680.07 | 0 |
| 10:27 AM | $680.18 | Up $0.10 | $680.18 | $679.98 | 0 |
| 10:26 AM | $680.08 | Up $0.26 | $680.08 | $679.79 | 0 |
| 10:25 AM | $679.82 | Up $0.24 | $679.82 | $679.72 | 0 |
| 10:24 AM | $679.58 | Up $0.80 | $679.58 | $678.77 | 0 |
| 10:23 AM | $678.78 | Down $ -0.13 | $678.90 | $678.78 | 0 |
| 10:22 AM | $678.91 | Up $0.44 | $678.91 | $678.47 | 0 |
| 10:21 AM | $678.47 | Up $0.16 | $678.51 | $678.29 | 0 |
| 10:20 AM | $678.31 | Up $0.61 | $678.31 | $678.11 | 0 |
| 10:19 AM | $677.70 | Down $ -0.35 | $677.97 | $677.67 | 0 |
| 10:18 AM | $678.05 | Up $0.23 | $678.06 | $677.84 | 0 |
| 10:17 AM | $677.82 | Up $0.13 | $677.82 | $677.72 | 0 |
| 10:16 AM | $677.69 | Up $0.19 | $677.70 | $677.45 | 0 |
| 10:15 AM | $677.50 | Up $0.08 | $677.50 | $677.35 | 0 |
| 10:14 AM | $677.42 | Up $0.14 | $677.42 | $677.29 | 0 |
| 10:13 AM | $677.28 | Up $0.19 | $677.34 | $677.28 | 0 |
| 10:12 AM | $677.09 | Down $ -0.27 | $677.09 | $677.08 | 0 |
| 10:11 AM | $677.36 | Up $0.13 | $677.36 | $677.25 | 0 |
| 10:10 AM | $677.23 | Down $ -0.08 | $677.36 | $677.21 | 0 |
| 10:09 AM | $677.31 | Down $ -0.68 | $677.92 | $677.27 | 0 |
| 10:08 AM | $677.99 | Up $0.27 | $678.05 | $677.99 | 0 |
| 10:07 AM | $677.72 | Down $ -0.16 | $677.73 | $677.69 | 0 |
| 10:06 AM | $677.88 | Up $0.32 | $677.88 | $677.55 | 0 |
| 10:05 AM | $677.56 | Up $1.10 | $677.56 | $676.47 | 0 |
| 10:04 AM | $676.46 | Up $0.08 | $676.49 | $676.41 | 0 |
| 10:03 AM | $676.38 | Up $0.18 | $676.38 | $676.09 | 0 |
| 10:02 AM | $676.20 | Down $ -0.05 | $676.20 | $675.99 | 0 |
| 10:01 AM | $676.25 | Up $0.12 | $676.25 | $675.98 | 0 |
| 10:00 AM | $676.13 | Up $0.49 | $676.13 | $675.70 | 0 |
| 09:59 AM | $675.64 | Down $ -0.37 | $675.88 | $675.62 | 0 |
| 09:58 AM | $676.01 | Down $ -0.13 | $676.01 | $675.93 | 0 |
| 09:57 AM | $676.14 | Up $0.23 | $676.14 | $675.80 | 0 |
| 09:56 AM | $675.91 | Up $0.20 | $676.02 | $675.86 | 0 |
| 09:55 AM | $675.71 | Up $0.00 | $675.71 | $675.39 | 0 |
| 09:54 AM | $675.71 | Down $ -0.28 | $675.90 | $675.71 | 0 |
| 09:53 AM | $675.99 | Up $0.40 | $676.05 | $675.43 | 0 |
| 09:52 AM | $675.59 | Up $0.27 | $675.59 | $675.27 | 0 |
| 09:51 AM | $675.32 | Up $0.17 | $675.32 | $675.23 | 0 |
| 09:50 AM | $675.15 | Down $ -0.12 | $675.23 | $675.09 | 0 |
| 09:49 AM | $675.27 | Down $ -0.09 | $675.41 | $675.24 | 0 |
| 09:48 AM | $675.36 | Up $0.41 | $675.36 | $675.01 | 0 |
| 09:47 AM | $674.95 | Down $ -0.42 | $675.28 | $674.95 | 0 |
| 09:46 AM | $675.37 | Down $ -0.33 | $675.75 | $675.37 | 0 |
| 09:45 AM | $675.70 | Up $0.25 | $675.70 | $675.54 | 0 |
| 09:44 AM | $675.45 | Down $ -0.05 | $675.45 | $675.24 | 0 |
| 09:43 AM | $675.50 | Up $0.06 | $675.65 | $675.47 | 0 |
| 09:42 AM | $675.44 | Down $ -0.33 | $675.74 | $675.44 | 0 |
| 09:41 AM | $675.77 | Up $0.22 | $675.77 | $675.50 | 0 |
| 09:40 AM | $675.55 | Down $ -0.34 | $676.10 | $675.55 | 0 |
| 09:39 AM | $675.89 | Up $0.10 | $675.89 | $675.81 | 0 |
| 09:38 AM | $675.79 | Down $ -0.41 | $676.11 | $675.79 | 0 |
| 09:37 AM | $676.20 | Up $0.57 | $676.20 | $675.77 | 0 |
| 09:36 AM | $675.63 | Down $ -0.31 | $675.63 | $675.35 | 0 |
| 09:35 AM | $675.94 | Down $ -0.84 | $676.40 | $675.88 | 0 |
| 09:34 AM | $676.78 | Down $ -1.26 | $677.81 | $676.78 | 0 |
| 09:33 AM | $678.04 | Up $0.11 | $678.13 | $678.01 | 0 |
| 09:32 AM | $677.93 | Up $0.01 | $677.93 | $677.71 | 0 |
| 09:31 AM | $677.92 | Down $ -0.51 | $678.04 | $677.68 | 0 |
| 09:30 AM | $678.43 | Up $5.59 | $679.04 | $677.61 | 0 |
| Previous close | $672.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-05-2025 | $692.74 | $681.98 | $693.70 | $681.53 | 0 |
| 16-05-2025 | $672.84 | $670.25 | $674.82 | $670.25 | 0 |
| 15-05-2025 | $667.45 | $664.37 | $670.55 | $664.02 | 0 |
| 14-05-2025 | $658.65 | $661.13 | $661.80 | $658.49 | 0 |
| 13-05-2025 | $665.82 | $670.14 | $670.66 | $665.44 | 0 |
| 12-05-2025 | $674.98 | $675.08 | $676.31 | $673.07 | 0 |
| 09-05-2025 | $683.40 | $680.72 | $684.37 | $678.41 | 0 |
| 08-05-2025 | $679.04 | $678.60 | $680.05 | $675.20 | 0 |
| 07-05-2025 | $667.26 | $666.24 | $668.50 | $664.84 | 0 |
| 06-05-2025 | $665.55 | $662.30 | $666.40 | $660.50 | 0 |
| 05-05-2025 | $656.04 | $657.59 | $660.56 | $656.04 | 0 |
| 02-05-2025 | $656.40 | $653.44 | $656.83 | $653.39 | 0 |
| 01-05-2025 | $646.15 | $648.95 | $649.79 | $646.04 | 0 |
| 30-04-2025 | $653.62 | $649.79 | $654.27 | $649.45 | 0 |
| 29-04-2025 | $654.81 | $652.75 | $655.42 | $652.24 | 0 |
| 28-04-2025 | $653.18 | $649.00 | $653.99 | $648.54 | 0 |
| 25-04-2025 | $653.82 | $648.27 | $654.22 | $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 | $641.19 | $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 |
Graphs are not available, please refer to the detailed table