QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
854.76 Up 5.59 (0.65 %)
Delayed : 2025/11/21 16:59:37
- Previous close $849.17
- Opening $847.74
- Price Ask $841.87
- Price Bid $841.87
- Size Bid N/A
- Size Ask N/A
- Today High $859.49
- Today Low $838.35
- 52 Weeks High $1,037.22
- 52 Weeks Low $546.10
- Volume 62,023,604
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $854.76 | Down $ -0.01 | $854.76 | $854.76 | 0 |
| 03:59 PM | $854.77 | Up $0.32 | $854.77 | $854.10 | 0 |
| 03:58 PM | $854.45 | Up $0.32 | $854.45 | $854.05 | 0 |
| 03:57 PM | $854.13 | Up $0.33 | $854.13 | $853.64 | 0 |
| 03:56 PM | $853.80 | Down $ -0.68 | $854.24 | $853.61 | 0 |
| 03:55 PM | $854.48 | Up $0.25 | $854.48 | $854.19 | 0 |
| 03:54 PM | $854.23 | Down $ -0.67 | $854.45 | $854.10 | 0 |
| 03:53 PM | $854.90 | Down $ -0.44 | $855.46 | $854.90 | 0 |
| 03:52 PM | $855.34 | Down $ -0.08 | $855.34 | $855.25 | 0 |
| 03:51 PM | $855.42 | Up $0.48 | $855.63 | $855.42 | 0 |
| 03:50 PM | $854.94 | Up $1.22 | $854.98 | $854.37 | 0 |
| 03:49 PM | $853.72 | Down $ -0.13 | $853.84 | $853.66 | 0 |
| 03:48 PM | $853.85 | Down $ -0.32 | $854.04 | $853.85 | 0 |
| 03:47 PM | $854.17 | Up $0.55 | $854.28 | $854.11 | 0 |
| 03:46 PM | $853.62 | Down $ -0.39 | $853.70 | $853.62 | 0 |
| 03:45 PM | $854.01 | Up $0.28 | $854.01 | $853.81 | 0 |
| 03:44 PM | $853.73 | Up $0.01 | $853.74 | $853.57 | 0 |
| 03:43 PM | $853.72 | Down $ -0.07 | $853.82 | $853.72 | 0 |
| 03:42 PM | $853.79 | Down $ -0.11 | $853.94 | $853.79 | 0 |
| 03:41 PM | $853.90 | Up $0.08 | $853.94 | $853.75 | 0 |
| 03:40 PM | $853.82 | Down $ -0.20 | $854.18 | $853.82 | 0 |
| 03:39 PM | $854.02 | Up $0.11 | $854.09 | $853.84 | 0 |
| 03:38 PM | $853.91 | Down $ -0.19 | $854.21 | $853.85 | 0 |
| 03:37 PM | $854.10 | Down $ -0.58 | $854.31 | $854.10 | 0 |
| 03:36 PM | $854.68 | Up $0.15 | $854.74 | $854.59 | 0 |
| 03:35 PM | $854.53 | Up $0.35 | $854.53 | $854.22 | 0 |
| 03:34 PM | $854.18 | Down $ -0.39 | $854.55 | $854.17 | 0 |
| 03:33 PM | $854.57 | Down $ -0.13 | $854.57 | $854.45 | 0 |
| 03:32 PM | $854.70 | Down $ -0.95 | $855.61 | $854.70 | 0 |
| 03:31 PM | $855.65 | Up $1.30 | $855.65 | $854.34 | 0 |
| 03:30 PM | $854.35 | Down $ -0.09 | $854.43 | $854.35 | 0 |
| 03:29 PM | $854.44 | Down $ -0.94 | $855.13 | $854.44 | 0 |
| 03:28 PM | $855.38 | Down $ -0.70 | $855.83 | $855.34 | 0 |
| 03:27 PM | $856.08 | Up $0.18 | $856.15 | $856.07 | 0 |
| 03:26 PM | $855.90 | Down $ -0.07 | $856.25 | $855.90 | 0 |
| 03:25 PM | $855.97 | Up $0.65 | $855.97 | $855.32 | 0 |
| 03:24 PM | $855.32 | Down $ -0.68 | $855.73 | $855.32 | 0 |
| 03:23 PM | $856.00 | Down $ -0.55 | $856.60 | $856.00 | 0 |
| 03:22 PM | $856.55 | Down $ -0.33 | $856.87 | $856.51 | 0 |
| 03:21 PM | $856.88 | Down $ -0.38 | $857.18 | $856.66 | 0 |
| 03:20 PM | $857.26 | Up $0.05 | $857.26 | $857.04 | 0 |
| 03:19 PM | $857.21 | Down $ -0.77 | $858.25 | $857.02 | 0 |
| 03:18 PM | $857.98 | Down $ -0.20 | $858.32 | $857.98 | 0 |
| 03:17 PM | $858.18 | Down $ -0.22 | $858.38 | $858.17 | 0 |
| 03:16 PM | $858.40 | Up $0.20 | $858.40 | $858.17 | 0 |
| 03:15 PM | $858.20 | Down $ -0.31 | $858.53 | $858.20 | 0 |
| 03:14 PM | $858.51 | Up $0.17 | $858.51 | $858.30 | 0 |
| 03:13 PM | $858.34 | Up $0.10 | $858.34 | $858.24 | 0 |
| 03:12 PM | $858.24 | Up $0.27 | $858.24 | $857.97 | 0 |
| 03:11 PM | $857.97 | Up $0.15 | $858.01 | $857.90 | 0 |
| 03:10 PM | $857.82 | Up $0.50 | $857.82 | $857.52 | 0 |
| 03:09 PM | $857.32 | Down $ -0.16 | $857.35 | $857.32 | 0 |
| 03:08 PM | $857.48 | Down $ -0.03 | $857.66 | $857.48 | 0 |
| 03:07 PM | $857.51 | Down $ -0.17 | $857.55 | $857.50 | 0 |
| 03:06 PM | $857.68 | Down $ -0.17 | $857.80 | $857.68 | 0 |
| 03:05 PM | $857.85 | Down $ -0.50 | $858.26 | $857.85 | 0 |
| 03:04 PM | $858.35 | Down $ -0.05 | $858.35 | $858.22 | 0 |
| 03:03 PM | $858.40 | Down $ -0.28 | $858.57 | $858.40 | 0 |
| 03:02 PM | $858.68 | Down $ -0.07 | $858.80 | $858.68 | 0 |
| 03:01 PM | $858.75 | Up $0.14 | $858.75 | $858.60 | 0 |
| 03:00 PM | $858.61 | Down $ -0.06 | $858.64 | $858.55 | 0 |
| 02:59 PM | $858.67 | Up $0.04 | $858.67 | $858.58 | 0 |
| 02:58 PM | $858.63 | Down $ -0.04 | $858.69 | $858.63 | 0 |
| 02:57 PM | $858.67 | Up $0.42 | $858.67 | $858.25 | 0 |
| 02:56 PM | $858.25 | Down $ -0.19 | $858.45 | $858.25 | 0 |
| 02:55 PM | $858.44 | Up $0.62 | $858.44 | $857.72 | 0 |
| 02:54 PM | $857.82 | Up $0.02 | $857.82 | $857.63 | 0 |
| 02:53 PM | $857.80 | Down $ -0.37 | $858.10 | $857.77 | 0 |
| 02:52 PM | $858.17 | Down $ -0.02 | $858.19 | $858.17 | 0 |
| 02:51 PM | $858.19 | Down $ -0.04 | $858.19 | $858.10 | 0 |
| 02:50 PM | $858.23 | Down $ -0.41 | $858.32 | $858.23 | 0 |
| 02:49 PM | $858.64 | Up $0.06 | $858.64 | $858.36 | 0 |
| 02:48 PM | $858.58 | Up $0.36 | $858.58 | $858.24 | 0 |
| 02:47 PM | $858.22 | Down $ -0.05 | $858.27 | $858.21 | 0 |
| 02:46 PM | $858.27 | Down $ -0.24 | $858.50 | $858.27 | 0 |
| 02:45 PM | $858.51 | Up $0.04 | $858.55 | $858.51 | 0 |
| 02:44 PM | $858.47 | Down $ -0.33 | $858.74 | $858.47 | 0 |
| 02:43 PM | $858.80 | Down $ -0.20 | $858.97 | $858.80 | 0 |
| 02:42 PM | $859.00 | Up $0.08 | $859.00 | $858.88 | 0 |
| 02:41 PM | $858.92 | Down $ -0.01 | $859.02 | $858.92 | 0 |
| 02:40 PM | $858.93 | Up $0.00 | $858.97 | $858.93 | 0 |
| 02:39 PM | $858.93 | Up $0.07 | $858.98 | $858.93 | 0 |
| 02:38 PM | $858.86 | Down $ -0.09 | $858.86 | $858.80 | 0 |
| 02:37 PM | $858.95 | Up $0.06 | $858.95 | $858.90 | 0 |
| 02:36 PM | $858.89 | Up $0.28 | $858.91 | $858.76 | 0 |
| 02:35 PM | $858.61 | Down $ -0.12 | $858.72 | $858.48 | 0 |
| 02:34 PM | $858.73 | Down $ -0.15 | $858.86 | $858.73 | 0 |
| 02:33 PM | $858.88 | Down $ -0.19 | $859.12 | $858.88 | 0 |
| 02:32 PM | $859.07 | Down $ -0.30 | $859.37 | $859.07 | 0 |
| 02:31 PM | $859.37 | Down $ -0.12 | $859.45 | $859.37 | 0 |
| 02:30 PM | $859.49 | Up $0.40 | $859.49 | $859.09 | 0 |
| 02:29 PM | $859.09 | Up $0.12 | $859.09 | $858.97 | 0 |
| 02:28 PM | $858.97 | Down $ -0.05 | $859.14 | $858.94 | 0 |
| 02:27 PM | $859.02 | Up $0.50 | $859.02 | $858.76 | 0 |
| 02:26 PM | $858.52 | Down $ -0.36 | $858.88 | $858.52 | 0 |
| 02:25 PM | $858.88 | Up $0.19 | $858.88 | $858.68 | 0 |
| 02:24 PM | $858.69 | Up $0.30 | $858.69 | $858.39 | 0 |
| 02:23 PM | $858.39 | Up $0.26 | $858.39 | $858.13 | 0 |
| 02:22 PM | $858.13 | Up $0.20 | $858.13 | $857.86 | 0 |
| 02:21 PM | $857.93 | Up $0.02 | $857.93 | $857.84 | 0 |
| 02:20 PM | $857.91 | Up $0.08 | $857.91 | $857.81 | 0 |
| 02:19 PM | $857.83 | Up $0.04 | $857.83 | $857.75 | 0 |
| 02:18 PM | $857.79 | Down $ -0.04 | $857.85 | $857.66 | 0 |
| 02:17 PM | $857.83 | Down $ -0.01 | $857.83 | $857.74 | 0 |
| 02:16 PM | $857.84 | Up $0.23 | $857.84 | $857.66 | 0 |
| 02:15 PM | $857.61 | Up $0.16 | $857.64 | $857.59 | 0 |
| 02:14 PM | $857.45 | Up $0.07 | $857.45 | $857.30 | 0 |
| 02:13 PM | $857.38 | Down $ -0.20 | $857.60 | $857.38 | 0 |
| 02:12 PM | $857.58 | Up $0.02 | $857.67 | $857.56 | 0 |
| 02:11 PM | $857.56 | Up $0.24 | $857.56 | $857.40 | 0 |
| 02:10 PM | $857.32 | Down $ -0.15 | $857.35 | $857.30 | 0 |
| 02:09 PM | $857.47 | Up $0.10 | $857.49 | $857.44 | 0 |
| 02:08 PM | $857.37 | Up $0.33 | $857.37 | $857.04 | 0 |
| 02:07 PM | $857.04 | Up $0.11 | $857.04 | $856.86 | 0 |
| 02:06 PM | $856.93 | Up $0.21 | $856.96 | $856.86 | 0 |
| 02:05 PM | $856.72 | Up $0.41 | $856.72 | $856.43 | 0 |
| 02:04 PM | $856.31 | Down $ -0.20 | $856.37 | $856.31 | 0 |
| 02:03 PM | $856.51 | Down $ -0.06 | $856.61 | $856.46 | 0 |
| 02:02 PM | $856.57 | Down $ -0.21 | $856.71 | $856.47 | 0 |
| 02:01 PM | $856.78 | Up $0.13 | $856.78 | $856.66 | 0 |
| 02:00 PM | $856.65 | Up $0.03 | $856.70 | $856.52 | 0 |
| 01:59 PM | $856.62 | Up $0.17 | $856.70 | $856.60 | 0 |
| 01:58 PM | $856.45 | Down $ -0.07 | $856.52 | $856.36 | 0 |
| 01:57 PM | $856.52 | Down $ -0.08 | $856.58 | $856.52 | 0 |
| 01:56 PM | $856.60 | Up $0.03 | $856.81 | $856.60 | 0 |
| 01:55 PM | $856.57 | Down $ -0.69 | $857.19 | $856.57 | 0 |
| 01:54 PM | $857.26 | Down $ -0.12 | $857.41 | $857.16 | 0 |
| 01:53 PM | $857.38 | Down $ -0.07 | $857.46 | $857.37 | 0 |
| 01:52 PM | $857.45 | Up $0.07 | $857.48 | $857.45 | 0 |
| 01:51 PM | $857.38 | Down $ -0.18 | $857.43 | $857.38 | 0 |
| 01:50 PM | $857.56 | Up $0.37 | $857.62 | $857.20 | 0 |
| 01:49 PM | $857.19 | Up $0.57 | $857.37 | $856.74 | 0 |
| 01:48 PM | $856.62 | Up $1.64 | $856.62 | $854.96 | 0 |
| 01:47 PM | $854.98 | Down $ -0.38 | $855.23 | $854.97 | 0 |
| 01:46 PM | $855.36 | Up $0.68 | $855.37 | $855.11 | 0 |
| 01:45 PM | $854.68 | Up $0.11 | $854.68 | $854.53 | 0 |
| 01:44 PM | $854.57 | Up $0.57 | $854.57 | $854.16 | 0 |
| 01:43 PM | $854.00 | Up $0.13 | $854.01 | $853.93 | 0 |
| 01:42 PM | $853.87 | Up $0.18 | $853.87 | $853.74 | 0 |
| 01:41 PM | $853.69 | Down $ -0.08 | $853.77 | $853.69 | 0 |
| 01:40 PM | $853.77 | Down $ -0.13 | $853.80 | $853.77 | 0 |
| 01:39 PM | $853.90 | Up $0.45 | $853.90 | $853.64 | 0 |
| 01:38 PM | $853.45 | Down $ -0.14 | $853.59 | $853.44 | 0 |
| 01:37 PM | $853.59 | Up $0.32 | $853.59 | $853.35 | 0 |
| 01:36 PM | $853.27 | Up $0.17 | $853.28 | $853.14 | 0 |
| 01:35 PM | $853.10 | Up $0.29 | $853.10 | $852.83 | 0 |
| 01:34 PM | $852.81 | Up $0.11 | $852.81 | $852.69 | 0 |
| 01:33 PM | $852.70 | Up $0.16 | $852.70 | $852.56 | 0 |
| 01:32 PM | $852.54 | Up $0.13 | $852.54 | $852.31 | 0 |
| 01:31 PM | $852.41 | Up $0.02 | $852.43 | $852.38 | 0 |
| 01:30 PM | $852.39 | Up $0.09 | $852.41 | $852.34 | 0 |
| 01:29 PM | $852.30 | Up $0.26 | $852.30 | $851.93 | 0 |
| 01:28 PM | $852.04 | Down $ -0.09 | $852.12 | $852.04 | 0 |
| 01:27 PM | $852.13 | Down $ -0.23 | $852.34 | $852.13 | 0 |
| 01:26 PM | $852.36 | Up $0.02 | $852.36 | $852.33 | 0 |
| 01:25 PM | $852.34 | Down $ -0.10 | $852.36 | $852.31 | 0 |
| 01:24 PM | $852.44 | Down $ -0.46 | $852.87 | $852.44 | 0 |
| 01:23 PM | $852.90 | Down $ -0.01 | $852.92 | $852.87 | 0 |
| 01:22 PM | $852.91 | Down $ -0.17 | $853.11 | $852.91 | 0 |
| 01:21 PM | $853.08 | Up $0.36 | $853.08 | $852.73 | 0 |
| 01:20 PM | $852.72 | Up $0.06 | $852.79 | $852.68 | 0 |
| 01:19 PM | $852.66 | Down $ -0.01 | $852.66 | $852.58 | 0 |
| 01:18 PM | $852.67 | Down $ -0.06 | $852.67 | $852.67 | 0 |
| 01:17 PM | $852.73 | Up $0.01 | $852.81 | $852.61 | 0 |
| 01:16 PM | $852.72 | Down $ -0.14 | $852.81 | $852.72 | 0 |
| 01:15 PM | $852.86 | Down $ -0.53 | $853.26 | $852.86 | 0 |
| 01:14 PM | $853.39 | Up $0.04 | $853.48 | $853.31 | 0 |
| 01:13 PM | $853.35 | Down $ -0.04 | $853.38 | $853.33 | 0 |
| 01:12 PM | $853.39 | Down $ -0.13 | $853.72 | $853.39 | 0 |
| 01:11 PM | $853.52 | Down $ -0.03 | $853.58 | $853.52 | 0 |
| 01:10 PM | $853.55 | Down $ -0.15 | $853.70 | $853.55 | 0 |
| 01:09 PM | $853.70 | Down $ -0.10 | $853.83 | $853.70 | 0 |
| 01:08 PM | $853.80 | Down $ -0.04 | $853.83 | $853.76 | 0 |
| 01:07 PM | $853.84 | Down $ -0.39 | $854.23 | $853.84 | 0 |
| 01:06 PM | $854.23 | Down $ -0.01 | $854.26 | $854.11 | 0 |
| 01:05 PM | $854.24 | Down $ -0.48 | $854.66 | $854.24 | 0 |
| 01:04 PM | $854.72 | Down $ -0.12 | $854.99 | $854.72 | 0 |
| 01:03 PM | $854.84 | Down $ -0.03 | $854.94 | $854.84 | 0 |
| 01:02 PM | $854.87 | Down $ -0.21 | $855.03 | $854.84 | 0 |
| 01:01 PM | $855.08 | Up $0.17 | $855.14 | $855.08 | 0 |
| 01:00 PM | $854.91 | Up $0.09 | $854.93 | $854.85 | 0 |
| 12:59 PM | $854.82 | Up $0.04 | $854.90 | $854.80 | 0 |
| 12:58 PM | $854.78 | Up $0.35 | $854.80 | $854.74 | 0 |
| 12:57 PM | $854.43 | Down $ -0.25 | $854.74 | $854.43 | 0 |
| 12:56 PM | $854.68 | Down $ -0.35 | $854.76 | $854.68 | 0 |
| 12:55 PM | $855.03 | Up $0.01 | $855.12 | $855.03 | 0 |
| 12:54 PM | $855.02 | Up $0.18 | $855.02 | $854.91 | 0 |
| 12:53 PM | $854.84 | Down $ -0.03 | $854.91 | $854.82 | 0 |
| 12:52 PM | $854.87 | Down $ -0.22 | $855.08 | $854.87 | 0 |
| 12:51 PM | $855.09 | Down $ -0.08 | $855.09 | $854.96 | 0 |
| 12:50 PM | $855.17 | Down $ -0.39 | $855.42 | $855.14 | 0 |
| 12:49 PM | $855.56 | Up $0.28 | $855.56 | $855.26 | 0 |
| 12:48 PM | $855.28 | Down $ -0.18 | $855.46 | $855.28 | 0 |
| 12:47 PM | $855.46 | Up $0.21 | $855.46 | $855.25 | 0 |
| 12:46 PM | $855.25 | Down $ -0.37 | $855.85 | $855.25 | 0 |
| 12:45 PM | $855.62 | Up $0.05 | $855.65 | $855.57 | 0 |
| 12:44 PM | $855.57 | Up $0.05 | $855.65 | $855.48 | 0 |
| 12:43 PM | $855.52 | Up $0.09 | $855.52 | $855.36 | 0 |
| 12:42 PM | $855.43 | Up $0.41 | $855.43 | $855.29 | 0 |
| 12:41 PM | $855.02 | Down $ -0.07 | $855.12 | $854.89 | 0 |
| 12:40 PM | $855.09 | Down $ -0.04 | $855.14 | $855.09 | 0 |
| 12:39 PM | $855.13 | Down $ -0.08 | $855.15 | $855.13 | 0 |
| 12:38 PM | $855.21 | Down $ -0.50 | $855.88 | $855.21 | 0 |
| 12:37 PM | $855.71 | Up $0.05 | $855.73 | $855.68 | 0 |
| 12:36 PM | $855.66 | Up $0.06 | $855.70 | $855.48 | 0 |
| 12:35 PM | $855.60 | Down $ -0.17 | $855.78 | $855.60 | 0 |
| 12:34 PM | $855.77 | Up $0.33 | $855.77 | $855.64 | 0 |
| 12:33 PM | $855.44 | Down $ -0.42 | $855.87 | $855.43 | 0 |
| 12:32 PM | $855.86 | Down $ -0.12 | $855.91 | $855.84 | 0 |
| 12:31 PM | $855.98 | Up $0.64 | $855.98 | $855.42 | 0 |
| 12:30 PM | $855.34 | Down $ -0.04 | $855.49 | $855.34 | 0 |
| 12:29 PM | $855.38 | Up $0.19 | $855.38 | $855.26 | 0 |
| 12:28 PM | $855.19 | Down $ -0.20 | $855.37 | $855.19 | 0 |
| 12:27 PM | $855.39 | Down $ -0.79 | $856.08 | $855.39 | 0 |
| 12:26 PM | $856.18 | Up $0.10 | $856.19 | $856.08 | 0 |
| 12:25 PM | $856.08 | Up $0.00 | $856.11 | $856.08 | 0 |
| 12:24 PM | $856.08 | Up $0.70 | $856.08 | $855.42 | 0 |
| 12:23 PM | $855.38 | Up $0.06 | $855.38 | $855.21 | 0 |
| 12:22 PM | $855.32 | Up $0.36 | $855.32 | $854.97 | 0 |
| 12:21 PM | $854.96 | Up $0.15 | $855.00 | $854.77 | 0 |
| 12:20 PM | $854.81 | Down $ -0.29 | $855.06 | $854.68 | 0 |
| 12:19 PM | $855.10 | Down $ -0.10 | $855.24 | $855.05 | 0 |
| 12:18 PM | $855.20 | Up $0.24 | $855.22 | $854.91 | 0 |
| 12:17 PM | $854.96 | Up $0.18 | $854.96 | $854.80 | 0 |
| 12:16 PM | $854.78 | Up $0.00 | $854.95 | $854.78 | 0 |
| 12:15 PM | $854.78 | Down $ -0.10 | $854.99 | $854.78 | 0 |
| 12:14 PM | $854.88 | Down $ -0.38 | $855.32 | $854.88 | 0 |
| 12:13 PM | $855.26 | Up $0.15 | $855.64 | $855.13 | 0 |
| 12:12 PM | $855.11 | Down $ -0.17 | $855.38 | $855.11 | 0 |
| 12:11 PM | $855.28 | Down $ -0.10 | $855.40 | $855.24 | 0 |
| 12:10 PM | $855.38 | Down $ -0.12 | $855.51 | $855.28 | 0 |
| 12:09 PM | $855.50 | Up $0.11 | $855.50 | $855.36 | 0 |
| 12:08 PM | $855.39 | Up $1.26 | $855.39 | $855.32 | 0 |
| 12:07 PM | $854.13 | Down $ -0.11 | $854.18 | $854.07 | 0 |
| 12:06 PM | $854.24 | Up $0.15 | $854.24 | $854.13 | 0 |
| 12:05 PM | $854.09 | Up $0.07 | $854.26 | $853.92 | 0 |
| 12:04 PM | $854.02 | Up $0.02 | $854.02 | $853.98 | 0 |
| 12:03 PM | $854.00 | Down $ -0.09 | $854.00 | $853.86 | 0 |
| 12:02 PM | $854.09 | Up $0.04 | $854.16 | $854.09 | 0 |
| 12:01 PM | $854.05 | Up $0.34 | $854.05 | $853.55 | 0 |
| 12:00 PM | $853.71 | Up $0.44 | $853.71 | $853.50 | 0 |
| 11:59 AM | $853.27 | Up $0.62 | $853.27 | $852.68 | 0 |
| 11:58 AM | $852.65 | Up $0.39 | $852.65 | $852.51 | 0 |
| 11:57 AM | $852.26 | Up $0.47 | $852.26 | $851.85 | 0 |
| 11:56 AM | $851.79 | Up $0.70 | $851.79 | $851.17 | 0 |
| 11:55 AM | $851.09 | Up $0.98 | $851.13 | $850.13 | 0 |
| 11:54 AM | $850.11 | Up $0.53 | $850.12 | $849.59 | 0 |
| 11:53 AM | $849.58 | Up $0.12 | $849.96 | $849.58 | 0 |
| 11:52 AM | $849.46 | Up $0.31 | $849.46 | $849.22 | 0 |
| 11:51 AM | $849.15 | Up $0.95 | $849.15 | $848.40 | 0 |
| 11:50 AM | $848.20 | Up $0.61 | $848.20 | $847.83 | 0 |
| 11:49 AM | $847.59 | Up $0.18 | $847.59 | $847.46 | 0 |
| 11:48 AM | $847.41 | Up $0.13 | $847.52 | $847.28 | 0 |
| 11:47 AM | $847.28 | Down $ -0.22 | $847.36 | $847.24 | 0 |
| 11:46 AM | $847.50 | Up $0.19 | $847.57 | $847.31 | 0 |
| 11:45 AM | $847.31 | Down $ -0.15 | $847.57 | $847.31 | 0 |
| 11:44 AM | $847.46 | Down $ -0.18 | $847.57 | $847.46 | 0 |
| 11:43 AM | $847.64 | Up $0.62 | $847.64 | $847.00 | 0 |
| 11:42 AM | $847.02 | Up $0.24 | $847.34 | $847.02 | 0 |
| 11:41 AM | $846.78 | Up $0.25 | $846.78 | $846.53 | 0 |
| 11:40 AM | $846.53 | Up $0.51 | $846.62 | $846.21 | 0 |
| 11:39 AM | $846.02 | Down $ -0.15 | $846.41 | $846.02 | 0 |
| 11:38 AM | $846.17 | Up $0.64 | $846.17 | $845.58 | 0 |
| 11:37 AM | $845.53 | Up $0.08 | $845.58 | $845.45 | 0 |
| 11:36 AM | $845.45 | Up $0.75 | $845.45 | $844.83 | 0 |
| 11:35 AM | $844.70 | Down $ -0.05 | $844.70 | $844.61 | 0 |
| 11:34 AM | $844.75 | Up $0.50 | $844.75 | $844.36 | 0 |
| 11:33 AM | $844.25 | Up $0.00 | $844.35 | $844.25 | 0 |
| 11:32 AM | $844.25 | Down $ -0.51 | $844.76 | $844.12 | 0 |
| 11:31 AM | $844.76 | Up $0.41 | $844.76 | $844.35 | 0 |
| 11:30 AM | $844.35 | Up $0.32 | $844.63 | $844.33 | 0 |
| 11:29 AM | $844.03 | Up $0.44 | $844.03 | $843.57 | 0 |
| 11:28 AM | $843.59 | Down $ -0.03 | $843.62 | $843.55 | 0 |
| 11:27 AM | $843.62 | Up $0.23 | $843.62 | $843.44 | 0 |
| 11:26 AM | $843.39 | Up $0.54 | $843.50 | $843.08 | 0 |
| 11:25 AM | $842.85 | Up $0.09 | $842.85 | $842.79 | 0 |
| 11:24 AM | $842.76 | Up $0.19 | $842.76 | $842.53 | 0 |
| 11:23 AM | $842.57 | Up $0.44 | $842.57 | $842.14 | 0 |
| 11:22 AM | $842.13 | Up $0.32 | $842.19 | $842.01 | 0 |
| 11:21 AM | $841.81 | Up $0.53 | $841.81 | $841.19 | 0 |
| 11:20 AM | $841.28 | Up $0.20 | $841.28 | $841.03 | 0 |
| 11:19 AM | $841.08 | Up $0.05 | $841.08 | $840.99 | 0 |
| 11:18 AM | $841.03 | Down $ -0.52 | $841.43 | $841.03 | 0 |
| 11:17 AM | $841.55 | Up $0.85 | $841.55 | $840.87 | 0 |
| 11:16 AM | $840.70 | Up $0.09 | $840.71 | $840.70 | 0 |
| 11:15 AM | $840.61 | Up $0.57 | $840.61 | $840.13 | 0 |
| 11:14 AM | $840.04 | Up $0.00 | $840.23 | $839.98 | 0 |
| 11:13 AM | $840.04 | Up $0.47 | $840.06 | $839.48 | 0 |
| 11:12 AM | $839.57 | Down $ -0.06 | $839.66 | $839.56 | 0 |
| 11:11 AM | $839.63 | Down $ -0.03 | $839.96 | $839.63 | 0 |
| 11:10 AM | $839.66 | Up $0.03 | $840.31 | $839.66 | 0 |
| 11:09 AM | $839.63 | Down $ -0.46 | $840.06 | $839.63 | 0 |
| 11:08 AM | $840.09 | Up $0.95 | $840.09 | $839.17 | 0 |
| 11:07 AM | $839.14 | Up $0.57 | $839.14 | $838.61 | 0 |
| 11:06 AM | $838.57 | Down $ -0.40 | $838.92 | $838.57 | 0 |
| 11:05 AM | $838.97 | Down $ -0.23 | $839.23 | $838.97 | 0 |
| 11:04 AM | $839.20 | Down $ -1.57 | $840.56 | $839.20 | 0 |
| 11:03 AM | $840.77 | Down $ -0.74 | $841.24 | $840.75 | 0 |
| 11:02 AM | $841.51 | Down $ -0.35 | $841.82 | $841.51 | 0 |
| 11:01 AM | $841.86 | Down $ -0.40 | $842.21 | $841.86 | 0 |
| 11:00 AM | $842.26 | Up $0.00 | $842.41 | $842.19 | 0 |
| 10:59 AM | $842.26 | Up $0.05 | $842.38 | $842.21 | 0 |
| 10:58 AM | $842.21 | Down $ -0.12 | $842.33 | $842.20 | 0 |
| 10:57 AM | $842.33 | Down $ -0.10 | $842.60 | $842.33 | 0 |
| 10:56 AM | $842.43 | Down $ -0.22 | $842.86 | $842.40 | 0 |
| 10:55 AM | $842.65 | Down $ -0.02 | $842.77 | $842.59 | 0 |
| 10:54 AM | $842.67 | Up $0.15 | $842.67 | $842.40 | 0 |
| 10:53 AM | $842.52 | Down $ -0.07 | $842.80 | $842.52 | 0 |
| 10:52 AM | $842.59 | Down $ -0.59 | $842.84 | $842.59 | 0 |
| 10:51 AM | $843.18 | Down $ -0.82 | $843.98 | $843.18 | 0 |
| 10:50 AM | $844.00 | Up $0.02 | $844.00 | $843.85 | 0 |
| 10:49 AM | $843.98 | Down $ -0.14 | $844.10 | $843.96 | 0 |
| 10:48 AM | $844.12 | Down $ -0.42 | $844.60 | $844.04 | 0 |
| 10:47 AM | $844.54 | Up $1.01 | $844.54 | $843.92 | 0 |
| 10:46 AM | $843.53 | Up $1.92 | $843.53 | $841.78 | 0 |
| 10:45 AM | $841.61 | Up $0.26 | $841.61 | $841.08 | 0 |
| 10:44 AM | $841.35 | Up $1.49 | $841.35 | $840.00 | 0 |
| 10:43 AM | $839.86 | Up $1.28 | $839.86 | $838.86 | 0 |
| 10:42 AM | $838.58 | Down $ -0.35 | $838.58 | $838.35 | 0 |
| 10:41 AM | $838.93 | Up $0.39 | $838.93 | $838.42 | 0 |
| 10:40 AM | $838.54 | Down $ -1.19 | $839.46 | $838.54 | 0 |
| 10:39 AM | $839.73 | Down $ -0.50 | $839.89 | $839.73 | 0 |
| 10:38 AM | $840.23 | Down $ -0.24 | $840.23 | $840.18 | 0 |
| 10:37 AM | $840.47 | Down $ -0.90 | $841.46 | $840.40 | 0 |
| 10:36 AM | $841.37 | Down $ -0.49 | $841.54 | $841.37 | 0 |
| 10:35 AM | $841.86 | Down $ -1.20 | $842.87 | $841.86 | 0 |
| 10:34 AM | $843.06 | Down $ -0.06 | $843.33 | $843.06 | 0 |
| 10:33 AM | $843.12 | Up $1.25 | $843.39 | $842.03 | 0 |
| 10:32 AM | $841.87 | Up $0.01 | $841.97 | $841.87 | 0 |
| 10:31 AM | $841.86 | Down $ -0.45 | $842.34 | $841.86 | 0 |
| 10:30 AM | $842.31 | Down $ -0.90 | $842.68 | $842.06 | 0 |
| 10:29 AM | $843.21 | Down $ -0.37 | $843.57 | $843.21 | 0 |
| 10:28 AM | $843.58 | Down $ -0.73 | $844.15 | $843.58 | 0 |
| 10:27 AM | $844.31 | Down $ -1.21 | $845.25 | $844.31 | 0 |
| 10:26 AM | $845.52 | Down $ -0.33 | $845.81 | $845.44 | 0 |
| 10:25 AM | $845.85 | Up $1.34 | $845.98 | $844.83 | 0 |
| 10:24 AM | $844.51 | Up $0.65 | $844.51 | $843.85 | 0 |
| 10:23 AM | $843.86 | Up $0.56 | $843.99 | $843.46 | 0 |
| 10:22 AM | $843.30 | Down $ -0.32 | $843.35 | $842.74 | 0 |
| 10:21 AM | $843.62 | Down $ -0.08 | $843.67 | $843.42 | 0 |
| 10:20 AM | $843.70 | Down $ -0.82 | $844.41 | $843.70 | 0 |
| 10:19 AM | $844.52 | Up $0.83 | $844.52 | $843.76 | 0 |
| 10:18 AM | $843.69 | Down $ -0.38 | $843.84 | $843.69 | 0 |
| 10:17 AM | $844.07 | Down $ -0.78 | $844.89 | $844.07 | 0 |
| 10:16 AM | $844.85 | Down $ -0.14 | $844.89 | $844.60 | 0 |
| 10:15 AM | $844.99 | Up $0.06 | $844.99 | $844.76 | 0 |
| 10:14 AM | $844.93 | Up $0.00 | $845.05 | $844.70 | 0 |
| 10:13 AM | $844.93 | Down $ -0.60 | $845.56 | $844.90 | 0 |
| 10:12 AM | $845.53 | Up $0.40 | $845.53 | $845.10 | 0 |
| 10:11 AM | $845.13 | Up $0.02 | $845.19 | $845.11 | 0 |
| 10:10 AM | $845.11 | Up $0.07 | $845.28 | $844.80 | 0 |
| 10:09 AM | $845.04 | Up $0.47 | $845.04 | $844.61 | 0 |
| 10:08 AM | $844.57 | Down $ -0.66 | $844.95 | $844.57 | 0 |
| 10:07 AM | $845.23 | Up $0.07 | $845.34 | $845.12 | 0 |
| 10:06 AM | $845.16 | Up $0.43 | $845.18 | $844.85 | 0 |
| 10:05 AM | $844.73 | Down $ -0.02 | $844.95 | $844.73 | 0 |
| 10:04 AM | $844.75 | Up $0.37 | $844.80 | $844.42 | 0 |
| 10:03 AM | $844.38 | Down $ -0.73 | $844.93 | $844.38 | 0 |
| 10:02 AM | $845.11 | Down $ -0.52 | $845.65 | $845.11 | 0 |
| 10:01 AM | $845.63 | Down $ -0.98 | $846.56 | $845.63 | 0 |
| 10:00 AM | $846.61 | Up $0.13 | $846.75 | $846.53 | 0 |
| 09:59 AM | $846.48 | Down $ -0.04 | $846.51 | $846.41 | 0 |
| 09:58 AM | $846.52 | Down $ -0.60 | $846.84 | $846.52 | 0 |
| 09:57 AM | $847.12 | Up $0.17 | $847.15 | $846.93 | 0 |
| 09:56 AM | $846.95 | Down $ -0.53 | $847.44 | $846.95 | 0 |
| 09:55 AM | $847.48 | Down $ -0.14 | $847.60 | $847.44 | 0 |
| 09:54 AM | $847.62 | Up $0.66 | $847.62 | $847.21 | 0 |
| 09:53 AM | $846.96 | Down $ -0.65 | $847.59 | $846.93 | 0 |
| 09:52 AM | $847.61 | Up $0.85 | $847.61 | $847.07 | 0 |
| 09:51 AM | $846.76 | Up $0.82 | $846.76 | $846.37 | 0 |
| 09:50 AM | $845.94 | Up $0.96 | $845.94 | $845.15 | 0 |
| 09:49 AM | $844.98 | Down $ -0.16 | $845.02 | $844.71 | 0 |
| 09:48 AM | $845.14 | Up $0.89 | $845.14 | $844.36 | 0 |
| 09:47 AM | $844.25 | Up $1.64 | $844.25 | $842.57 | 0 |
| 09:46 AM | $842.61 | Down $ -0.93 | $843.51 | $842.61 | 0 |
| 09:45 AM | $843.54 | Up $0.17 | $843.71 | $843.48 | 0 |
| 09:44 AM | $843.37 | Up $0.01 | $843.37 | $843.13 | 0 |
| 09:43 AM | $843.36 | Down $ -0.59 | $844.08 | $843.36 | 0 |
| 09:42 AM | $843.95 | Down $ -0.39 | $844.49 | $843.95 | 0 |
| 09:41 AM | $844.34 | Up $0.95 | $844.34 | $843.67 | 0 |
| 09:40 AM | $843.39 | Down $ -1.14 | $844.71 | $843.39 | 0 |
| 09:39 AM | $844.53 | Up $0.10 | $844.53 | $844.33 | 0 |
| 09:38 AM | $844.43 | Up $0.34 | $844.72 | $844.35 | 0 |
| 09:37 AM | $844.09 | Down $ -0.24 | $844.23 | $843.82 | 0 |
| 09:36 AM | $844.33 | Up $0.32 | $844.45 | $843.76 | 0 |
| 09:35 AM | $844.01 | Down $ -1.84 | $845.91 | $844.01 | 0 |
| 09:34 AM | $845.85 | Up $0.92 | $845.91 | $845.14 | 0 |
| 09:33 AM | $844.93 | Down $ -3.05 | $847.17 | $844.93 | 0 |
| 09:32 AM | $847.98 | Up $1.42 | $847.98 | $847.57 | 0 |
| 09:31 AM | $846.56 | Down $ -4.17 | $849.41 | $846.56 | 0 |
| 09:30 AM | $850.73 | Up $1.56 | $852.70 | $847.74 | 0 |
| Previous close | $849.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $849.17 | $867.71 | $868.22 | $849.17 | 0 |
| 19-11-2025 | $873.45 | $869.07 | $875.42 | $866.43 | 0 |
| 18-11-2025 | $867.66 | $858.43 | $870.52 | $856.22 | 0 |
| 17-11-2025 | $859.65 | $881.24 | $881.65 | $857.58 | 0 |
| 14-11-2025 | $879.88 | $885.52 | $886.33 | $879.83 | 0 |
| 13-11-2025 | $889.54 | $903.12 | $903.86 | $885.85 | 0 |
| 12-11-2025 | $918.92 | $912.54 | $920.24 | $912.15 | 0 |
| 11-11-2025 | $905.82 | $901.70 | $906.65 | $900.02 | 0 |
| 10-11-2025 | $908.24 | $909.87 | $911.36 | $907.09 | 0 |
| 07-11-2025 | $885.31 | $861.89 | $886.32 | $860.22 | 0 |
| 06-11-2025 | $875.89 | $873.92 | $881.51 | $871.83 | 0 |
| 05-11-2025 | $900.89 | $896.58 | $901.02 | $894.21 | 0 |
| 04-11-2025 | $888.87 | $903.54 | $903.66 | $888.73 | 0 |
| 03-11-2025 | $933.17 | $934.09 | $937.99 | $930.31 | 0 |
| 31-10-2025 | $957.88 | $946.86 | $958.75 | $945.70 | 0 |
| 30-10-2025 | $953.32 | $953.48 | $954.87 | $949.79 | 0 |
| 29-10-2025 | $943.51 | $958.65 | $959.71 | $943.51 | 0 |
| 28-10-2025 | $956.09 | $966.78 | $968.42 | $955.88 | 0 |
| 27-10-2025 | $950.35 | $947.24 | $952.62 | $947.19 | 0 |
| 24-10-2025 | $963.72 | $968.90 | $969.13 | $962.69 | 0 |
| 23-10-2025 | $964.23 | $954.69 | $964.93 | $954.00 | 0 |
| 22-10-2025 | $947.69 | $933.15 | $949.09 | $927.99 | 0 |
| 21-10-2025 | $951.05 | $955.77 | $956.06 | $947.17 | 0 |
| 20-10-2025 | $983.36 | $983.40 | $985.25 | $980.94 | 0 |
| 17-10-2025 | $965.58 | $960.11 | $968.48 | $957.51 | 0 |
| 16-10-2025 | $1,007.36 | $1,018.97 | $1,020.37 | $1,006.05 | 0 |
| 15-10-2025 | $1,027.61 | $1,016.22 | $1,029.06 | $1,008.24 | 0 |
| 14-10-2025 | $1,017.94 | $1,018.05 | $1,022.61 | $1,015.82 | 0 |
| 10-10-2025 | $980.77 | $987.00 | $990.38 | $980.38 | 0 |
| 09-10-2025 | $994.27 | $989.92 | $994.27 | $983.85 | 0 |
Graphs are not available, please refer to the detailed table