QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
746.17 Down -0.13 (-0.02 %)
Delayed : 2020/11/26 16:36:25
- Previous close $746.30
- Opening $748.83
- Price Ask $736.57
- Price Bid $736.57
- Size Bid N/A
- Size Ask N/A
- Today High $748.83
- Today Low $743.66
- 52 Weeks High $761.84
- 52 Weeks Low $330.65
- Volume 65,065,353
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $746.17 | Down $ -0.72 | $746.17 | $746.17 | 0 |
| 03:59 PM | $746.89 | Up $0.26 | $747.01 | $746.24 | 0 |
| 03:58 PM | $746.63 | Up $0.21 | $746.64 | $746.57 | 0 |
| 03:57 PM | $746.42 | Down $ -0.10 | $746.58 | $746.42 | 0 |
| 03:56 PM | $746.52 | Up $0.05 | $746.62 | $746.52 | 0 |
| 03:55 PM | $746.47 | Up $0.49 | $746.47 | $745.83 | 0 |
| 03:54 PM | $745.98 | Down $ -0.45 | $746.31 | $745.96 | 0 |
| 03:53 PM | $746.43 | Up $0.28 | $746.80 | $746.43 | 0 |
| 03:52 PM | $746.15 | Down $ -0.23 | $746.35 | $746.15 | 0 |
| 03:51 PM | $746.38 | Down $ -0.01 | $746.41 | $746.31 | 0 |
| 03:50 PM | $746.39 | Down $ -0.06 | $746.44 | $746.20 | 0 |
| 03:49 PM | $746.45 | Up $0.02 | $746.47 | $746.39 | 0 |
| 03:48 PM | $746.43 | Down $ -0.01 | $746.50 | $746.38 | 0 |
| 03:47 PM | $746.44 | Down $ -0.12 | $746.61 | $746.44 | 0 |
| 03:46 PM | $746.56 | Down $ -0.03 | $746.59 | $746.48 | 0 |
| 03:45 PM | $746.59 | Down $ -0.10 | $746.66 | $746.59 | 0 |
| 03:44 PM | $746.69 | Up $0.08 | $746.69 | $746.56 | 0 |
| 03:43 PM | $746.61 | Down $ -0.01 | $746.67 | $746.59 | 0 |
| 03:42 PM | $746.62 | Up $0.10 | $746.62 | $746.55 | 0 |
| 03:41 PM | $746.52 | Down $ -0.13 | $746.52 | $746.50 | 0 |
| 03:40 PM | $746.65 | Up $0.08 | $746.71 | $746.64 | 0 |
| 03:39 PM | $746.57 | Up $0.20 | $746.57 | $746.40 | 0 |
| 03:38 PM | $746.37 | Down $ -0.19 | $746.56 | $746.37 | 0 |
| 03:37 PM | $746.56 | Up $0.07 | $746.60 | $746.50 | 0 |
| 03:36 PM | $746.49 | Up $0.10 | $746.51 | $746.40 | 0 |
| 03:35 PM | $746.39 | Down $ -0.07 | $746.48 | $746.39 | 0 |
| 03:34 PM | $746.46 | Up $0.08 | $746.46 | $746.37 | 0 |
| 03:33 PM | $746.38 | Up $0.12 | $746.38 | $746.27 | 0 |
| 03:32 PM | $746.26 | Down $ -0.21 | $746.42 | $746.26 | 0 |
| 03:31 PM | $746.47 | Up $0.10 | $746.47 | $746.35 | 0 |
| 03:30 PM | $746.37 | Up $0.15 | $746.39 | $746.30 | 0 |
| 03:29 PM | $746.22 | Down $ -0.20 | $746.30 | $746.15 | 0 |
| 03:28 PM | $746.42 | Down $ -0.08 | $746.51 | $746.40 | 0 |
| 03:27 PM | $746.50 | Up $0.03 | $746.51 | $746.49 | 0 |
| 03:26 PM | $746.47 | Down $ -0.05 | $746.63 | $746.47 | 0 |
| 03:25 PM | $746.52 | Up $0.00 | $746.61 | $746.52 | 0 |
| 03:24 PM | $746.52 | Down $ -0.01 | $746.52 | $746.47 | 0 |
| 03:23 PM | $746.53 | Up $0.15 | $746.53 | $746.38 | 0 |
| 03:22 PM | $746.38 | Up $0.00 | $746.41 | $746.38 | 0 |
| 03:21 PM | $746.38 | Down $ -0.04 | $746.40 | $746.38 | 0 |
| 03:20 PM | $746.42 | Down $ -0.05 | $746.48 | $746.34 | 0 |
| 03:19 PM | $746.47 | Up $0.02 | $746.49 | $746.43 | 0 |
| 03:18 PM | $746.45 | Up $0.21 | $746.47 | $746.27 | 0 |
| 03:17 PM | $746.24 | Up $0.13 | $746.24 | $746.24 | 0 |
| 03:16 PM | $746.11 | Up $0.10 | $746.11 | $746.00 | 0 |
| 03:15 PM | $746.01 | Up $0.08 | $746.03 | $746.01 | 0 |
| 03:14 PM | $745.93 | Up $0.06 | $745.96 | $745.84 | 0 |
| 03:13 PM | $745.87 | Up $0.28 | $745.87 | $745.50 | 0 |
| 03:12 PM | $745.59 | Up $0.06 | $745.59 | $745.53 | 0 |
| 03:11 PM | $745.53 | Up $0.04 | $745.57 | $745.53 | 0 |
| 03:10 PM | $745.49 | Up $0.01 | $745.49 | $745.45 | 0 |
| 03:09 PM | $745.48 | Up $0.19 | $745.48 | $745.39 | 0 |
| 03:08 PM | $745.29 | Up $0.20 | $745.29 | $745.07 | 0 |
| 03:07 PM | $745.09 | Up $0.15 | $745.09 | $744.91 | 0 |
| 03:06 PM | $744.94 | Down $ -0.15 | $745.05 | $744.94 | 0 |
| 03:05 PM | $745.09 | Down $ -0.06 | $745.15 | $745.09 | 0 |
| 03:04 PM | $745.15 | Down $ -0.02 | $745.19 | $745.13 | 0 |
| 03:03 PM | $745.17 | Down $ -0.06 | $745.23 | $745.15 | 0 |
| 03:02 PM | $745.23 | Up $0.00 | $745.25 | $745.23 | 0 |
| 03:01 PM | $745.23 | Down $ -0.03 | $745.29 | $745.20 | 0 |
| 03:00 PM | $745.26 | Up $0.06 | $745.26 | $745.20 | 0 |
| 02:59 PM | $745.20 | Down $ -0.03 | $745.24 | $745.12 | 0 |
| 02:58 PM | $745.23 | Up $0.02 | $745.23 | $745.21 | 0 |
| 02:57 PM | $745.21 | Down $ -0.11 | $745.31 | $745.21 | 0 |
| 02:56 PM | $745.32 | Up $0.06 | $745.32 | $745.25 | 0 |
| 02:55 PM | $745.26 | Up $0.06 | $745.26 | $745.15 | 0 |
| 02:54 PM | $745.20 | Up $0.07 | $745.27 | $745.12 | 0 |
| 02:53 PM | $745.13 | Up $0.18 | $745.13 | $744.91 | 0 |
| 02:52 PM | $744.95 | Up $0.08 | $744.98 | $744.95 | 0 |
| 02:51 PM | $744.87 | Up $0.09 | $744.93 | $744.78 | 0 |
| 02:50 PM | $744.78 | Down $ -0.01 | $744.79 | $744.76 | 0 |
| 02:49 PM | $744.79 | Down $ -0.01 | $744.83 | $744.77 | 0 |
| 02:48 PM | $744.80 | Down $ -0.07 | $744.85 | $744.80 | 0 |
| 02:47 PM | $744.87 | Up $0.00 | $744.89 | $744.86 | 0 |
| 02:46 PM | $744.87 | Up $0.12 | $744.87 | $744.70 | 0 |
| 02:45 PM | $744.75 | Up $0.05 | $744.77 | $744.70 | 0 |
| 02:44 PM | $744.70 | Up $0.02 | $744.77 | $744.60 | 0 |
| 02:43 PM | $744.68 | Up $0.11 | $744.70 | $744.62 | 0 |
| 02:42 PM | $744.57 | Down $ -0.19 | $744.76 | $744.57 | 0 |
| 02:41 PM | $744.76 | Up $0.00 | $744.79 | $744.76 | 0 |
| 02:40 PM | $744.76 | Down $ -0.02 | $744.82 | $744.76 | 0 |
| 02:39 PM | $744.78 | Up $0.17 | $744.84 | $744.78 | 0 |
| 02:38 PM | $744.61 | Down $ -0.03 | $744.63 | $744.61 | 0 |
| 02:37 PM | $744.64 | Up $0.00 | $744.64 | $744.59 | 0 |
| 02:36 PM | $744.64 | Up $0.12 | $744.64 | $744.59 | 0 |
| 02:35 PM | $744.52 | Up $0.11 | $744.52 | $744.38 | 0 |
| 02:34 PM | $744.41 | Up $0.02 | $744.43 | $744.37 | 0 |
| 02:33 PM | $744.39 | Down $ -0.06 | $744.46 | $744.39 | 0 |
| 02:32 PM | $744.45 | Down $ -0.07 | $744.45 | $744.44 | 0 |
| 02:31 PM | $744.52 | Up $0.12 | $744.54 | $744.40 | 0 |
| 02:30 PM | $744.40 | Down $ -0.08 | $744.47 | $744.40 | 0 |
| 02:29 PM | $744.48 | Up $0.09 | $744.48 | $744.37 | 0 |
| 02:28 PM | $744.39 | Up $0.22 | $744.39 | $744.22 | 0 |
| 02:27 PM | $744.17 | Down $ -0.20 | $744.40 | $744.15 | 0 |
| 02:26 PM | $744.37 | Up $0.20 | $744.37 | $744.31 | 0 |
| 02:25 PM | $744.17 | Up $0.02 | $744.19 | $744.10 | 0 |
| 02:24 PM | $744.15 | Up $0.06 | $744.15 | $744.09 | 0 |
| 02:23 PM | $744.09 | Up $0.00 | $744.10 | $744.07 | 0 |
| 02:22 PM | $744.09 | Up $0.07 | $744.09 | $744.06 | 0 |
| 02:21 PM | $744.02 | Up $0.03 | $744.06 | $744.02 | 0 |
| 02:20 PM | $743.99 | Down $ -0.09 | $744.07 | $743.99 | 0 |
| 02:19 PM | $744.08 | Up $0.10 | $744.08 | $744.03 | 0 |
| 02:18 PM | $743.98 | Down $ -0.11 | $743.98 | $743.90 | 0 |
| 02:17 PM | $744.09 | Up $0.35 | $744.09 | $744.02 | 0 |
| 02:16 PM | $743.74 | Down $ -0.14 | $743.93 | $743.74 | 0 |
| 02:15 PM | $743.88 | Up $0.03 | $743.88 | $743.85 | 0 |
| 02:14 PM | $743.85 | Down $ -0.12 | $743.93 | $743.85 | 0 |
| 02:13 PM | $743.97 | Up $0.12 | $743.99 | $743.97 | 0 |
| 02:12 PM | $743.85 | Up $0.01 | $743.89 | $743.82 | 0 |
| 02:11 PM | $743.84 | Up $0.02 | $743.84 | $743.82 | 0 |
| 02:10 PM | $743.82 | Up $0.12 | $743.87 | $743.69 | 0 |
| 02:09 PM | $743.70 | Down $ -0.07 | $743.76 | $743.70 | 0 |
| 02:08 PM | $743.77 | Up $0.11 | $743.78 | $743.67 | 0 |
| 02:07 PM | $743.66 | Down $ -0.02 | $743.74 | $743.66 | 0 |
| 02:06 PM | $743.68 | Down $ -0.06 | $743.72 | $743.68 | 0 |
| 02:05 PM | $743.74 | Down $ -0.03 | $743.77 | $743.74 | 0 |
| 02:04 PM | $743.77 | Down $ -0.01 | $743.80 | $743.77 | 0 |
| 02:03 PM | $743.78 | Up $0.03 | $743.78 | $743.72 | 0 |
| 02:02 PM | $743.75 | Down $ -0.07 | $743.75 | $743.71 | 0 |
| 02:01 PM | $743.82 | Down $ -0.13 | $743.86 | $743.82 | 0 |
| 02:00 PM | $743.95 | Down $ -0.03 | $743.95 | $743.93 | 0 |
| 01:59 PM | $743.98 | Down $ -0.07 | $744.05 | $743.98 | 0 |
| 01:58 PM | $744.05 | Up $0.03 | $744.05 | $743.91 | 0 |
| 01:57 PM | $744.02 | Down $ -0.19 | $744.20 | $744.02 | 0 |
| 01:56 PM | $744.21 | Up $0.04 | $744.21 | $744.17 | 0 |
| 01:55 PM | $744.17 | Up $0.13 | $744.17 | $744.05 | 0 |
| 01:54 PM | $744.04 | Down $ -0.13 | $744.17 | $743.99 | 0 |
| 01:53 PM | $744.17 | Up $0.05 | $744.20 | $744.12 | 0 |
| 01:52 PM | $744.12 | Up $0.00 | $744.12 | $744.10 | 0 |
| 01:51 PM | $744.12 | Down $ -0.14 | $744.26 | $744.12 | 0 |
| 01:50 PM | $744.26 | Down $ -0.04 | $744.36 | $744.26 | 0 |
| 01:49 PM | $744.30 | Up $0.00 | $744.30 | $744.28 | 0 |
| 01:48 PM | $744.30 | Up $0.04 | $744.30 | $744.24 | 0 |
| 01:47 PM | $744.26 | Down $ -0.07 | $744.28 | $744.23 | 0 |
| 01:46 PM | $744.33 | Up $0.16 | $744.33 | $744.18 | 0 |
| 01:45 PM | $744.17 | Down $ -0.10 | $744.27 | $744.17 | 0 |
| 01:44 PM | $744.27 | Down $ -0.05 | $744.32 | $744.27 | 0 |
| 01:43 PM | $744.32 | Up $0.02 | $744.35 | $744.30 | 0 |
| 01:42 PM | $744.30 | Up $0.05 | $744.33 | $744.29 | 0 |
| 01:41 PM | $744.25 | Up $0.20 | $744.25 | $744.05 | 0 |
| 01:40 PM | $744.05 | Up $0.00 | $744.05 | $744.05 | 0 |
| 01:39 PM | $744.05 | Down $ -0.01 | $744.05 | $743.99 | 0 |
| 01:38 PM | $744.06 | Down $ -0.04 | $744.06 | $744.03 | 0 |
| 01:37 PM | $744.10 | Up $0.10 | $744.10 | $743.97 | 0 |
| 01:36 PM | $744.00 | Down $ -0.28 | $744.13 | $744.00 | 0 |
| 01:35 PM | $744.28 | Up $0.05 | $744.38 | $744.23 | 0 |
| 01:34 PM | $744.23 | Down $ -0.09 | $744.32 | $744.23 | 0 |
| 01:33 PM | $744.32 | Up $0.16 | $744.34 | $744.21 | 0 |
| 01:32 PM | $744.16 | Up $0.05 | $744.16 | $744.07 | 0 |
| 01:31 PM | $744.11 | Down $ -0.12 | $744.20 | $744.11 | 0 |
| 01:30 PM | $744.23 | Up $0.10 | $744.23 | $744.12 | 0 |
| 01:29 PM | $744.13 | Down $ -0.06 | $744.17 | $744.13 | 0 |
| 01:28 PM | $744.19 | Down $ -0.21 | $744.39 | $744.19 | 0 |
| 01:27 PM | $744.40 | Down $ -0.26 | $744.45 | $744.40 | 0 |
| 01:26 PM | $744.66 | Up $0.10 | $744.66 | $744.63 | 0 |
| 01:25 PM | $744.56 | Up $0.04 | $744.56 | $744.50 | 0 |
| 01:24 PM | $744.52 | Up $0.02 | $744.52 | $744.48 | 0 |
| 01:23 PM | $744.50 | Up $0.26 | $744.50 | $744.45 | 0 |
| 01:22 PM | $744.24 | Down $ -0.01 | $744.27 | $744.24 | 0 |
| 01:21 PM | $744.25 | Up $0.02 | $744.25 | $744.13 | 0 |
| 01:20 PM | $744.23 | Down $ -0.06 | $744.29 | $744.23 | 0 |
| 01:19 PM | $744.29 | Up $0.13 | $744.33 | $744.29 | 0 |
| 01:18 PM | $744.16 | Up $0.06 | $744.16 | $744.10 | 0 |
| 01:17 PM | $744.10 | Up $0.08 | $744.10 | $744.03 | 0 |
| 01:16 PM | $744.02 | Up $0.04 | $744.06 | $744.02 | 0 |
| 01:15 PM | $743.98 | Down $ -0.06 | $744.04 | $743.94 | 0 |
| 01:14 PM | $744.04 | Up $0.14 | $744.04 | $743.83 | 0 |
| 01:13 PM | $743.90 | Up $0.02 | $743.90 | $743.87 | 0 |
| 01:12 PM | $743.88 | Down $ -0.13 | $743.97 | $743.80 | 0 |
| 01:11 PM | $744.01 | Up $0.04 | $744.01 | $743.98 | 0 |
| 01:10 PM | $743.97 | Up $0.06 | $743.98 | $743.96 | 0 |
| 01:09 PM | $743.91 | Down $ -0.03 | $743.99 | $743.91 | 0 |
| 01:08 PM | $743.94 | Up $0.00 | $743.98 | $743.94 | 0 |
| 01:07 PM | $743.94 | Up $0.02 | $743.94 | $743.77 | 0 |
| 01:06 PM | $743.92 | Up $0.09 | $743.92 | $743.86 | 0 |
| 01:05 PM | $743.83 | Down $ -0.06 | $743.93 | $743.83 | 0 |
| 01:04 PM | $743.89 | Down $ -0.01 | $743.97 | $743.89 | 0 |
| 01:03 PM | $743.90 | Down $ -0.02 | $743.90 | $743.88 | 0 |
| 01:02 PM | $743.92 | Down $ -0.04 | $743.99 | $743.90 | 0 |
| 01:01 PM | $743.96 | Up $0.03 | $743.96 | $743.94 | 0 |
| 01:00 PM | $743.93 | Up $0.16 | $743.93 | $743.77 | 0 |
| 12:59 PM | $743.77 | Down $ -0.06 | $743.86 | $743.77 | 0 |
| 12:58 PM | $743.83 | Down $ -0.03 | $743.88 | $743.83 | 0 |
| 12:57 PM | $743.86 | Up $0.02 | $743.87 | $743.75 | 0 |
| 12:56 PM | $743.84 | Up $0.15 | $743.94 | $743.76 | 0 |
| 12:55 PM | $743.69 | Down $ -0.25 | $743.91 | $743.69 | 0 |
| 12:54 PM | $743.94 | Up $0.06 | $743.94 | $743.88 | 0 |
| 12:53 PM | $743.88 | Up $0.03 | $743.88 | $743.82 | 0 |
| 12:52 PM | $743.85 | Down $ -0.09 | $743.93 | $743.85 | 0 |
| 12:51 PM | $743.94 | Down $ -0.16 | $744.01 | $743.94 | 0 |
| 12:50 PM | $744.10 | Up $0.16 | $744.10 | $744.00 | 0 |
| 12:49 PM | $743.94 | Up $0.19 | $743.94 | $743.90 | 0 |
| 12:48 PM | $743.75 | Down $ -0.03 | $743.79 | $743.75 | 0 |
| 12:47 PM | $743.78 | Down $ -0.03 | $743.81 | $743.78 | 0 |
| 12:46 PM | $743.81 | Up $0.01 | $743.87 | $743.81 | 0 |
| 12:45 PM | $743.80 | Down $ -0.12 | $743.94 | $743.75 | 0 |
| 12:44 PM | $743.92 | Up $0.04 | $743.92 | $743.84 | 0 |
| 12:43 PM | $743.88 | Down $ -0.05 | $743.97 | $743.88 | 0 |
| 12:42 PM | $743.93 | Down $ -0.30 | $744.08 | $743.93 | 0 |
| 12:41 PM | $744.23 | Up $0.08 | $744.28 | $744.11 | 0 |
| 12:40 PM | $744.15 | Up $0.10 | $744.16 | $744.14 | 0 |
| 12:39 PM | $744.05 | Down $ -0.01 | $744.06 | $744.03 | 0 |
| 12:38 PM | $744.06 | Up $0.10 | $744.06 | $743.95 | 0 |
| 12:37 PM | $743.96 | Down $ -0.07 | $744.02 | $743.96 | 0 |
| 12:36 PM | $744.03 | Down $ -0.07 | $744.03 | $744.03 | 0 |
| 12:35 PM | $744.10 | Down $ -0.03 | $744.14 | $744.07 | 0 |
| 12:34 PM | $744.13 | Up $0.03 | $744.13 | $744.10 | 0 |
| 12:33 PM | $744.10 | Down $ -0.06 | $744.17 | $744.07 | 0 |
| 12:32 PM | $744.16 | Up $0.02 | $744.16 | $744.13 | 0 |
| 12:31 PM | $744.14 | Down $ -0.21 | $744.15 | $744.07 | 0 |
| 12:30 PM | $744.35 | Up $0.03 | $744.35 | $744.29 | 0 |
| 12:29 PM | $744.32 | Down $ -0.15 | $744.47 | $744.32 | 0 |
| 12:28 PM | $744.47 | Up $0.14 | $744.47 | $744.39 | 0 |
| 12:27 PM | $744.33 | Down $ -0.18 | $744.52 | $744.32 | 0 |
| 12:26 PM | $744.51 | Up $0.06 | $744.51 | $744.41 | 0 |
| 12:25 PM | $744.45 | Up $0.11 | $744.48 | $744.27 | 0 |
| 12:24 PM | $744.34 | Up $0.24 | $744.34 | $744.22 | 0 |
| 12:23 PM | $744.10 | Up $0.06 | $744.15 | $744.04 | 0 |
| 12:22 PM | $744.04 | Up $0.23 | $744.04 | $743.79 | 0 |
| 12:21 PM | $743.81 | Down $ -0.18 | $743.97 | $743.81 | 0 |
| 12:20 PM | $743.99 | Down $ -0.08 | $744.07 | $743.99 | 0 |
| 12:19 PM | $744.07 | Up $0.21 | $744.09 | $743.86 | 0 |
| 12:18 PM | $743.86 | Down $ -0.24 | $744.05 | $743.86 | 0 |
| 12:17 PM | $744.10 | Up $0.05 | $744.10 | $744.08 | 0 |
| 12:16 PM | $744.05 | Up $0.11 | $744.05 | $743.98 | 0 |
| 12:15 PM | $743.94 | Down $ -0.13 | $744.08 | $743.94 | 0 |
| 12:14 PM | $744.07 | Up $0.04 | $744.08 | $744.05 | 0 |
| 12:13 PM | $744.03 | Up $0.01 | $744.07 | $743.99 | 0 |
| 12:12 PM | $744.02 | Up $0.00 | $744.02 | $744.02 | 0 |
| 12:11 PM | $744.02 | Down $ -0.46 | $744.48 | $744.02 | 0 |
| 12:10 PM | $744.48 | Down $ -0.51 | $744.97 | $744.48 | 0 |
| 12:09 PM | $744.99 | Down $ -0.08 | $745.11 | $744.97 | 0 |
| 12:08 PM | $745.07 | Down $ -0.01 | $745.08 | $745.07 | 0 |
| 12:07 PM | $745.08 | Down $ -0.08 | $745.13 | $745.08 | 0 |
| 12:06 PM | $745.16 | Up $0.02 | $745.20 | $745.14 | 0 |
| 12:05 PM | $745.14 | Down $ -0.29 | $745.30 | $745.14 | 0 |
| 12:04 PM | $745.43 | Down $ -0.17 | $745.60 | $745.37 | 0 |
| 12:03 PM | $745.60 | Up $0.02 | $745.62 | $745.58 | 0 |
| 12:02 PM | $745.58 | Up $0.02 | $745.58 | $745.50 | 0 |
| 12:01 PM | $745.56 | Up $0.08 | $745.56 | $745.47 | 0 |
| 12:00 PM | $745.48 | Down $ -0.21 | $745.67 | $745.48 | 0 |
| 11:59 AM | $745.69 | Down $ -0.11 | $746.06 | $745.69 | 0 |
| 11:58 AM | $745.80 | Up $0.04 | $745.80 | $745.72 | 0 |
| 11:57 AM | $745.76 | Up $0.01 | $745.80 | $745.71 | 0 |
| 11:56 AM | $745.75 | Up $0.25 | $745.79 | $745.74 | 0 |
| 11:55 AM | $745.50 | Down $ -0.02 | $745.61 | $745.46 | 0 |
| 11:54 AM | $745.52 | Down $ -0.07 | $745.52 | $745.45 | 0 |
| 11:53 AM | $745.59 | Down $ -0.10 | $745.74 | $745.59 | 0 |
| 11:52 AM | $745.69 | Up $0.03 | $745.69 | $745.62 | 0 |
| 11:51 AM | $745.66 | Up $0.01 | $745.66 | $745.53 | 0 |
| 11:50 AM | $745.65 | Down $ -0.11 | $745.74 | $745.63 | 0 |
| 11:49 AM | $745.76 | Up $0.21 | $745.76 | $745.62 | 0 |
| 11:48 AM | $745.55 | Up $0.08 | $745.55 | $745.45 | 0 |
| 11:47 AM | $745.47 | Down $ -0.14 | $745.57 | $745.41 | 0 |
| 11:46 AM | $745.61 | Down $ -0.58 | $745.98 | $745.61 | 0 |
| 11:45 AM | $746.19 | Up $0.10 | $746.19 | $746.09 | 0 |
| 11:44 AM | $746.09 | Up $0.20 | $746.09 | $745.85 | 0 |
| 11:43 AM | $745.89 | Up $0.04 | $745.89 | $745.84 | 0 |
| 11:42 AM | $745.85 | Up $0.03 | $745.85 | $745.67 | 0 |
| 11:41 AM | $745.82 | Down $ -0.05 | $745.88 | $745.82 | 0 |
| 11:40 AM | $745.87 | Up $0.21 | $745.91 | $745.67 | 0 |
| 11:39 AM | $745.66 | Down $ -0.37 | $745.99 | $745.66 | 0 |
| 11:38 AM | $746.03 | Down $ -0.05 | $746.08 | $746.03 | 0 |
| 11:37 AM | $746.08 | Down $ -0.01 | $746.08 | $745.99 | 0 |
| 11:36 AM | $746.09 | Down $ -0.57 | $746.74 | $746.09 | 0 |
| 11:35 AM | $746.66 | Down $ -0.01 | $746.66 | $746.62 | 0 |
| 11:34 AM | $746.67 | Up $0.05 | $746.67 | $746.58 | 0 |
| 11:33 AM | $746.62 | Down $ -0.02 | $746.66 | $746.62 | 0 |
| 11:32 AM | $746.64 | Up $0.08 | $746.70 | $746.64 | 0 |
| 11:31 AM | $746.56 | Down $ -0.24 | $746.65 | $746.56 | 0 |
| 11:30 AM | $746.80 | Up $0.00 | $746.87 | $746.79 | 0 |
| 11:29 AM | $746.80 | Up $0.00 | $746.80 | $746.76 | 0 |
| 11:28 AM | $746.80 | Up $0.13 | $746.80 | $746.78 | 0 |
| 11:27 AM | $746.67 | Down $ -0.05 | $746.73 | $746.67 | 0 |
| 11:26 AM | $746.72 | Down $ -0.33 | $747.07 | $746.72 | 0 |
| 11:25 AM | $747.05 | Down $ -0.10 | $747.15 | $747.05 | 0 |
| 11:24 AM | $747.15 | Up $0.11 | $747.15 | $747.05 | 0 |
| 11:23 AM | $747.04 | Up $0.05 | $747.04 | $746.97 | 0 |
| 11:22 AM | $746.99 | Down $ -0.07 | $747.15 | $746.99 | 0 |
| 11:21 AM | $747.06 | Down $ -0.11 | $747.06 | $746.98 | 0 |
| 11:20 AM | $747.17 | Down $ -0.06 | $747.25 | $747.17 | 0 |
| 11:19 AM | $747.23 | Up $0.20 | $747.23 | $747.04 | 0 |
| 11:18 AM | $747.03 | Down $ -0.07 | $747.10 | $747.03 | 0 |
| 11:17 AM | $747.10 | Down $ -0.15 | $747.30 | $747.10 | 0 |
| 11:16 AM | $747.25 | Down $ -0.13 | $747.37 | $747.25 | 0 |
| 11:15 AM | $747.38 | Up $0.04 | $747.46 | $747.38 | 0 |
| 11:14 AM | $747.34 | Down $ -0.08 | $747.43 | $747.34 | 0 |
| 11:13 AM | $747.42 | Down $ -0.07 | $747.50 | $747.37 | 0 |
| 11:12 AM | $747.49 | Down $ -0.09 | $747.59 | $747.49 | 0 |
| 11:11 AM | $747.58 | Down $ -0.21 | $747.64 | $747.58 | 0 |
| 11:10 AM | $747.79 | Up $0.10 | $747.79 | $747.61 | 0 |
| 11:09 AM | $747.69 | Up $0.17 | $747.69 | $747.58 | 0 |
| 11:08 AM | $747.52 | Down $ -0.06 | $747.55 | $747.49 | 0 |
| 11:07 AM | $747.58 | Up $0.03 | $747.58 | $747.49 | 0 |
| 11:06 AM | $747.55 | Up $0.03 | $747.55 | $747.47 | 0 |
| 11:05 AM | $747.52 | Down $ -0.07 | $747.55 | $747.52 | 0 |
| 11:04 AM | $747.59 | Up $0.02 | $747.59 | $747.54 | 0 |
| 11:03 AM | $747.57 | Down $ -0.09 | $747.62 | $747.55 | 0 |
| 11:02 AM | $747.66 | Up $0.10 | $747.66 | $747.59 | 0 |
| 11:01 AM | $747.56 | Down $ -0.03 | $747.56 | $747.48 | 0 |
| 11:00 AM | $747.59 | Down $ -0.18 | $747.74 | $747.58 | 0 |
| 10:59 AM | $747.77 | Up $0.07 | $747.81 | $747.77 | 0 |
| 10:58 AM | $747.70 | Down $ -0.16 | $747.80 | $747.70 | 0 |
| 10:57 AM | $747.86 | Up $0.20 | $747.86 | $747.72 | 0 |
| 10:56 AM | $747.66 | Down $ -0.05 | $747.68 | $747.63 | 0 |
| 10:55 AM | $747.71 | Down $ -0.12 | $747.72 | $747.71 | 0 |
| 10:54 AM | $747.83 | Up $0.55 | $747.89 | $747.83 | 0 |
| 10:53 AM | $747.28 | Down $ -0.22 | $747.47 | $747.28 | 0 |
| 10:52 AM | $747.50 | Down $ -0.11 | $747.57 | $747.50 | 0 |
| 10:51 AM | $747.61 | Down $ -0.22 | $747.87 | $747.61 | 0 |
| 10:50 AM | $747.83 | Up $0.10 | $747.83 | $747.71 | 0 |
| 10:49 AM | $747.73 | Up $0.01 | $747.76 | $747.72 | 0 |
| 10:48 AM | $747.72 | Down $ -0.08 | $747.90 | $747.72 | 0 |
| 10:47 AM | $747.80 | Down $ -0.05 | $747.88 | $747.69 | 0 |
| 10:46 AM | $747.85 | Down $ -0.08 | $747.87 | $747.84 | 0 |
| 10:45 AM | $747.93 | Down $ -0.21 | $748.02 | $747.93 | 0 |
| 10:44 AM | $748.14 | Down $ -0.01 | $748.22 | $748.14 | 0 |
| 10:43 AM | $748.15 | Down $ -0.01 | $748.16 | $748.15 | 0 |
| 10:42 AM | $748.16 | Down $ -0.02 | $748.20 | $748.16 | 0 |
| 10:41 AM | $748.18 | Down $ -0.08 | $748.18 | $748.08 | 0 |
| 10:40 AM | $748.26 | Down $ -0.14 | $748.43 | $748.26 | 0 |
| 10:39 AM | $748.40 | Up $0.14 | $748.40 | $748.34 | 0 |
| 10:38 AM | $748.26 | Up $0.20 | $748.33 | $748.10 | 0 |
| 10:37 AM | $748.06 | Down $ -0.25 | $748.28 | $747.99 | 0 |
| 10:36 AM | $748.31 | Up $0.24 | $748.41 | $747.99 | 0 |
| 10:35 AM | $748.07 | Up $0.08 | $748.07 | $748.02 | 0 |
| 10:34 AM | $747.99 | Down $ -0.12 | $748.15 | $747.99 | 0 |
| 10:33 AM | $748.11 | Up $0.02 | $748.28 | $748.05 | 0 |
| 10:32 AM | $748.09 | Down $ -0.05 | $748.17 | $748.09 | 0 |
| 10:31 AM | $748.14 | Down $ -0.11 | $748.26 | $748.14 | 0 |
| 10:30 AM | $748.25 | Down $ -0.02 | $748.27 | $748.01 | 0 |
| 10:29 AM | $748.27 | Up $0.15 | $748.27 | $748.18 | 0 |
| 10:28 AM | $748.12 | Up $0.46 | $748.12 | $747.84 | 0 |
| 10:27 AM | $747.66 | Up $0.17 | $747.66 | $747.53 | 0 |
| 10:26 AM | $747.49 | Up $0.02 | $747.62 | $747.49 | 0 |
| 10:25 AM | $747.47 | Down $ -0.32 | $747.47 | $747.25 | 0 |
| 10:24 AM | $747.79 | Up $0.57 | $747.79 | $747.20 | 0 |
| 10:23 AM | $747.22 | Down $ -0.71 | $748.17 | $747.20 | 0 |
| 10:22 AM | $747.93 | Down $ -0.26 | $748.17 | $747.93 | 0 |
| 10:21 AM | $748.19 | Up $0.10 | $748.19 | $748.09 | 0 |
| 10:20 AM | $748.09 | Up $0.09 | $748.09 | $747.98 | 0 |
| 10:19 AM | $748.00 | Down $ -0.05 | $748.11 | $748.00 | 0 |
| 10:18 AM | $748.05 | Down $ -0.05 | $748.05 | $747.98 | 0 |
| 10:17 AM | $748.10 | Down $ -0.02 | $748.10 | $748.07 | 0 |
| 10:16 AM | $748.12 | Up $0.13 | $748.27 | $748.12 | 0 |
| 10:15 AM | $747.99 | Up $0.20 | $747.99 | $747.81 | 0 |
| 10:14 AM | $747.79 | Down $ -0.34 | $748.28 | $747.79 | 0 |
| 10:13 AM | $748.13 | Down $ -0.24 | $748.43 | $747.96 | 0 |
| 10:12 AM | $748.37 | Up $0.35 | $748.37 | $748.27 | 0 |
| 10:11 AM | $748.02 | Up $0.03 | $748.02 | $748.02 | 0 |
| 10:10 AM | $747.99 | Down $ -0.26 | $748.16 | $747.99 | 0 |
| 10:09 AM | $748.25 | Up $0.14 | $748.25 | $748.01 | 0 |
| 10:08 AM | $748.11 | Down $ -0.08 | $748.25 | $748.09 | 0 |
| 10:07 AM | $748.19 | Up $0.38 | $748.19 | $747.76 | 0 |
| 10:06 AM | $747.81 | Up $0.45 | $747.81 | $747.39 | 0 |
| 10:05 AM | $747.36 | Down $ -0.11 | $747.56 | $747.34 | 0 |
| 10:04 AM | $747.47 | Up $0.21 | $747.47 | $747.35 | 0 |
| 10:03 AM | $747.26 | Down $ -0.15 | $747.33 | $747.15 | 0 |
| 10:02 AM | $747.41 | Up $0.15 | $747.41 | $747.32 | 0 |
| 10:01 AM | $747.26 | Up $0.20 | $747.26 | $746.99 | 0 |
| 10:00 AM | $747.06 | Up $0.25 | $747.14 | $747.06 | 0 |
| 09:59 AM | $746.81 | Down $ -0.16 | $746.94 | $746.81 | 0 |
| 09:58 AM | $746.97 | Up $0.39 | $746.97 | $746.61 | 0 |
| 09:57 AM | $746.58 | Up $0.21 | $746.58 | $746.36 | 0 |
| 09:56 AM | $746.37 | Down $ -0.12 | $746.58 | $746.37 | 0 |
| 09:55 AM | $746.49 | Up $0.02 | $746.49 | $746.38 | 0 |
| 09:54 AM | $746.47 | Down $ -0.20 | $746.66 | $746.47 | 0 |
| 09:53 AM | $746.67 | Down $ -0.25 | $746.85 | $746.46 | 0 |
| 09:52 AM | $746.92 | Down $ -0.45 | $747.17 | $746.92 | 0 |
| 09:51 AM | $747.37 | Up $0.11 | $747.37 | $747.26 | 0 |
| 09:50 AM | $747.26 | Down $ -0.01 | $747.26 | $747.19 | 0 |
| 09:49 AM | $747.27 | Up $0.02 | $747.53 | $747.27 | 0 |
| 09:48 AM | $747.25 | Down $ -0.03 | $747.25 | $747.20 | 0 |
| 09:47 AM | $747.28 | Down $ -0.03 | $747.33 | $747.27 | 0 |
| 09:46 AM | $747.31 | Down $ -0.13 | $747.52 | $747.31 | 0 |
| 09:45 AM | $747.44 | Down $ -0.51 | $747.70 | $747.44 | 0 |
| 09:44 AM | $747.95 | Down $ -0.15 | $748.11 | $747.87 | 0 |
| 09:43 AM | $748.10 | Up $0.12 | $748.10 | $748.05 | 0 |
| 09:42 AM | $747.98 | Down $ -0.10 | $747.98 | $747.85 | 0 |
| 09:41 AM | $748.08 | Up $0.64 | $748.12 | $748.00 | 0 |
| 09:40 AM | $747.44 | Down $ -0.22 | $747.64 | $747.37 | 0 |
| 09:39 AM | $747.66 | Up $0.07 | $747.66 | $747.64 | 0 |
| 09:38 AM | $747.59 | Up $0.12 | $747.63 | $747.36 | 0 |
| 09:37 AM | $747.47 | Up $0.33 | $747.54 | $747.26 | 0 |
| 09:36 AM | $747.14 | Down $ -0.50 | $747.66 | $747.14 | 0 |
| 09:35 AM | $747.64 | Up $0.21 | $747.64 | $747.52 | 0 |
| 09:34 AM | $747.43 | Down $ -0.46 | $747.89 | $747.43 | 0 |
| 09:33 AM | $747.89 | Up $0.63 | $747.89 | $747.33 | 0 |
| 09:32 AM | $747.26 | Down $ -0.52 | $747.85 | $747.26 | 0 |
| 09:31 AM | $747.78 | Down $ -0.26 | $748.08 | $747.70 | 0 |
| 09:30 AM | $748.04 | Up $1.74 | $748.83 | $748.01 | 0 |
| Previous close | $746.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-11-2020 | $746.17 | $745.67 | $747.01 | $743.66 | 0 |
| 25-11-2020 | $746.30 | $742.68 | $746.30 | $742.10 | 0 |
| 24-11-2020 | $734.95 | $733.65 | $734.95 | $730.78 | 0 |
| 23-11-2020 | $743.69 | $739.21 | $743.69 | $738.63 | 0 |
| 20-11-2020 | $740.45 | $742.48 | $742.52 | $738.73 | 0 |
| 19-11-2020 | $729.44 | $727.44 | $732.12 | $726.98 | 0 |
| 18-11-2020 | $726.38 | $736.84 | $736.97 | $724.97 | 0 |
| 17-11-2020 | $738.23 | $740.62 | $740.64 | $737.07 | 0 |
| 16-11-2020 | $742.64 | $743.74 | $744.60 | $741.73 | 0 |
| 13-11-2020 | $736.37 | $737.52 | $738.07 | $734.98 | 0 |
| 12-11-2020 | $731.14 | $735.78 | $737.90 | $729.73 | 0 |
| 11-11-2020 | $728.25 | $729.84 | $730.06 | $726.44 | 0 |
| 10-11-2020 | $728.16 | $731.47 | $732.23 | $726.88 | 0 |
| 09-11-2020 | $735.60 | $726.19 | $735.60 | $726.19 | 0 |
| 06-11-2020 | $742.29 | $737.94 | $742.32 | $737.73 | 0 |
| 05-11-2020 | $727.43 | $719.90 | $727.43 | $719.57 | 0 |
| 04-11-2020 | $696.31 | $697.23 | $698.04 | $695.79 | 0 |
| 03-11-2020 | $697.65 | $697.74 | $699.79 | $697.07 | 0 |
| 02-11-2020 | $691.23 | $688.50 | $691.41 | $688.38 | 0 |
| 30-10-2020 | $683.78 | $682.48 | $683.78 | $681.67 | 0 |
| 29-10-2020 | $687.14 | $684.88 | $687.52 | $684.78 | 0 |
| 28-10-2020 | $677.93 | $679.82 | $679.88 | $676.63 | 0 |
| 27-10-2020 | $708.10 | $705.25 | $708.49 | $704.03 | 0 |
| 26-10-2020 | $701.28 | $705.48 | $705.55 | $700.95 | 0 |
| 23-10-2020 | $718.13 | $718.17 | $718.57 | $717.13 | 0 |
| 22-10-2020 | $716.79 | $710.60 | $717.01 | $710.41 | 0 |
| 21-10-2020 | $711.20 | $712.25 | $712.34 | $709.54 | 0 |
| 20-10-2020 | $712.66 | $711.42 | $712.66 | $710.37 | 0 |
| 19-10-2020 | $717.81 | $722.99 | $723.27 | $717.34 | 0 |
| 16-10-2020 | $725.31 | $723.83 | $725.46 | $722.92 | 0 |
Graphs are not available, please refer to the detailed table