Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

549.32 Down -1.58 (-0.29 %)

Delayed : 2024/03/18 16:58:49

  • Previous close $550.90
  • Opening $554.09
  • Price Ask $541.30
  • Price Bid $541.30
  • Size Bid N/A
  • Size Ask N/A
  • Today High $554.09
  • Today Low $546.04
  • 52 Weeks High $642.27
  • 52 Weeks Low $506.65
  • Volume 23,780,876

Intraday history

Hour Last Change High Low Volume
04:00 PM $549.32 Up $0.76 $549.32 $549.32 0
03:59 PM $548.56 Down $ -0.19 $548.70 $548.56 0
03:58 PM $548.75 Up $0.35 $548.75 $548.32 0
03:57 PM $548.40 Up $0.12 $548.40 $548.28 0
03:56 PM $548.28 Up $0.19 $548.28 $548.21 0
03:55 PM $548.09 Up $0.15 $548.09 $547.93 0
03:54 PM $547.94 Down $ -0.08 $548.19 $547.94 0
03:53 PM $548.02 Up $0.16 $548.02 $547.75 0
03:52 PM $547.86 Up $0.03 $547.90 $547.84 0
03:51 PM $547.83 Up $0.02 $547.83 $547.76 0
03:50 PM $547.81 Up $0.10 $547.83 $547.71 0
03:49 PM $547.71 Down $ -0.20 $547.85 $547.71 0
03:48 PM $547.91 Up $0.02 $547.91 $547.89 0
03:47 PM $547.89 Down $ -0.22 $548.08 $547.89 0
03:46 PM $548.11 Up $0.00 $548.11 $548.06 0
03:45 PM $548.11 Down $ -0.04 $548.20 $548.11 0
03:44 PM $548.15 Down $ -0.07 $548.27 $548.15 0
03:43 PM $548.22 Up $0.14 $548.22 $548.10 0
03:42 PM $548.08 Up $0.20 $548.11 $547.92 0
03:41 PM $547.88 Up $0.02 $547.91 $547.88 0
03:40 PM $547.86 Down $ -0.35 $548.21 $547.86 0
03:39 PM $548.21 Up $0.04 $548.21 $548.14 0
03:38 PM $548.17 Up $0.11 $548.17 $548.09 0
03:37 PM $548.06 Down $ -0.03 $548.10 $548.06 0
03:36 PM $548.09 Up $0.18 $548.10 $547.91 0
03:35 PM $547.91 Down $ -0.02 $548.00 $547.91 0
03:34 PM $547.93 Up $0.00 $547.93 $547.78 0
03:33 PM $547.93 Up $0.06 $547.93 $547.80 0
03:32 PM $547.87 Down $ -0.14 $548.01 $547.85 0
03:31 PM $548.01 Down $ -0.07 $548.05 $548.01 0
03:30 PM $548.08 Down $ -0.17 $548.22 $548.08 0
03:29 PM $548.25 Up $0.12 $548.25 $548.17 0
03:28 PM $548.13 Up $0.03 $548.13 $548.07 0
03:27 PM $548.10 Down $ -0.11 $548.19 $548.10 0
03:26 PM $548.21 Up $0.04 $548.26 $548.17 0
03:25 PM $548.17 Down $ -0.05 $548.18 $548.12 0
03:24 PM $548.22 Down $ -0.12 $548.35 $548.22 0
03:23 PM $548.34 Down $ -0.09 $548.43 $548.34 0
03:22 PM $548.43 Up $0.07 $548.43 $548.34 0
03:21 PM $548.36 Up $0.23 $548.36 $548.17 0
03:20 PM $548.13 Up $0.03 $548.18 $548.10 0
03:19 PM $548.10 Down $ -0.03 $548.10 $548.07 0
03:18 PM $548.13 Down $ -0.09 $548.22 $548.13 0
03:17 PM $548.22 Up $0.00 $548.25 $548.20 0
03:16 PM $548.22 Up $0.15 $548.22 $548.07 0
03:15 PM $548.07 Up $0.03 $548.09 $548.03 0
03:14 PM $548.04 Up $0.01 $548.04 $548.03 0
03:13 PM $548.03 Down $ -0.05 $548.09 $548.03 0
03:12 PM $548.08 Up $0.27 $548.08 $547.83 0
03:11 PM $547.81 Up $0.01 $547.84 $547.79 0
03:10 PM $547.80 Up $0.00 $547.85 $547.80 0
03:09 PM $547.80 Up $0.09 $547.80 $547.80 0
03:08 PM $547.71 Up $0.03 $547.72 $547.71 0
03:07 PM $547.68 Up $0.06 $547.71 $547.65 0
03:06 PM $547.62 Up $0.04 $547.62 $547.58 0
03:05 PM $547.58 Down $ -0.02 $547.60 $547.58 0
03:04 PM $547.60 Down $ -0.04 $547.67 $547.60 0
03:03 PM $547.64 Up $0.05 $547.68 $547.62 0
03:02 PM $547.59 Up $0.01 $547.63 $547.58 0
03:01 PM $547.58 Down $ -0.09 $547.67 $547.58 0
03:00 PM $547.67 Down $ -0.12 $547.72 $547.67 0
02:59 PM $547.79 Up $0.04 $547.79 $547.75 0
02:58 PM $547.75 Up $0.09 $547.75 $547.73 0
02:57 PM $547.66 Down $ -0.01 $547.67 $547.66 0
02:56 PM $547.67 Up $0.07 $547.67 $547.65 0
02:55 PM $547.60 Up $0.03 $547.61 $547.57 0
02:54 PM $547.57 Up $0.16 $547.59 $547.57 0
02:53 PM $547.41 Down $ -0.19 $547.45 $547.41 0
02:52 PM $547.60 Up $0.00 $547.60 $547.59 0
02:51 PM $547.60 Up $0.04 $547.60 $547.56 0
02:50 PM $547.56 Up $0.03 $547.56 $547.50 0
02:49 PM $547.53 Up $0.04 $547.53 $547.49 0
02:48 PM $547.49 Down $ -0.16 $547.65 $547.49 0
02:47 PM $547.65 Down $ -0.08 $547.68 $547.64 0
02:46 PM $547.73 Down $ -0.07 $547.76 $547.73 0
02:45 PM $547.80 Down $ -0.10 $547.85 $547.80 0
02:44 PM $547.90 Down $ -0.07 $547.92 $547.90 0
02:43 PM $547.97 Down $ -0.05 $548.02 $547.97 0
02:42 PM $548.02 Up $0.03 $548.02 $547.99 0
02:41 PM $547.99 Up $0.08 $547.99 $547.86 0
02:40 PM $547.91 Down $ -0.06 $547.94 $547.91 0
02:39 PM $547.97 Down $ -0.01 $548.08 $547.97 0
02:38 PM $547.98 Down $ -0.02 $547.98 $547.90 0
02:37 PM $548.00 Up $0.06 $548.00 $548.00 0
02:36 PM $547.94 Down $ -0.05 $547.98 $547.94 0
02:35 PM $547.99 Down $ -0.01 $548.05 $547.99 0
02:34 PM $548.00 Up $0.31 $548.04 $547.69 0
02:33 PM $547.69 Up $0.00 $547.69 $547.69 0
02:32 PM $547.69 Down $ -0.02 $547.69 $547.69 0
02:31 PM $547.71 Up $0.00 $547.72 $547.71 0
02:30 PM $547.71 Up $0.10 $547.71 $547.65 0
02:29 PM $547.61 Down $ -0.11 $547.72 $547.61 0
02:28 PM $547.72 Up $0.07 $547.73 $547.68 0
02:27 PM $547.65 Up $0.05 $547.65 $547.63 0
02:26 PM $547.60 Down $ -0.05 $547.65 $547.60 0
02:25 PM $547.65 Down $ -0.22 $547.85 $547.65 0
02:24 PM $547.87 Up $0.04 $547.87 $547.85 0
02:23 PM $547.83 Up $0.04 $547.85 $547.77 0
02:22 PM $547.79 Down $ -0.01 $547.81 $547.79 0
02:21 PM $547.80 Down $ -0.10 $547.91 $547.80 0
02:20 PM $547.90 Up $0.05 $547.97 $547.83 0
02:19 PM $547.85 Up $0.02 $547.85 $547.82 0
02:18 PM $547.83 Down $ -0.16 $547.93 $547.83 0
02:17 PM $547.99 Up $0.01 $547.99 $547.96 0
02:16 PM $547.98 Up $0.01 $547.98 $547.95 0
02:15 PM $547.97 Down $ -0.02 $548.00 $547.97 0
02:14 PM $547.99 Down $ -0.37 $547.99 $547.98 0
02:13 PM $548.36 Down $ -0.01 $548.42 $548.34 0
02:12 PM $548.37 Up $0.04 $548.37 $548.34 0
02:11 PM $548.33 Down $ -0.07 $548.36 $548.33 0
02:10 PM $548.40 Up $0.02 $548.40 $548.35 0
02:09 PM $548.38 Up $0.06 $548.38 $548.27 0
02:08 PM $548.32 Up $0.09 $548.41 $548.32 0
02:07 PM $548.23 Up $0.04 $548.23 $548.18 0
02:06 PM $548.19 Down $ -0.11 $548.25 $548.19 0
02:05 PM $548.30 Down $ -0.18 $548.45 $548.30 0
02:04 PM $548.48 Up $0.18 $548.48 $548.28 0
02:03 PM $548.30 Up $0.05 $548.30 $548.30 0
02:02 PM $548.25 Up $0.04 $548.25 $548.19 0
02:01 PM $548.21 Up $0.10 $548.21 $548.15 0
02:00 PM $548.11 Down $ -0.01 $548.15 $548.11 0
01:59 PM $548.12 Down $ -0.25 $548.37 $548.12 0
01:58 PM $548.37 Down $ -0.06 $548.41 $548.37 0
01:57 PM $548.43 Up $0.08 $548.43 $548.32 0
01:56 PM $548.35 Up $0.16 $548.35 $548.16 0
01:55 PM $548.19 Up $0.02 $548.19 $548.19 0
01:54 PM $548.17 Up $0.08 $548.17 $548.09 0
01:53 PM $548.09 Down $ -0.03 $548.12 $548.09 0
01:52 PM $548.12 Up $0.01 $548.12 $548.08 0
01:51 PM $548.11 Up $0.05 $548.11 $548.11 0
01:50 PM $548.06 Up $0.05 $548.06 $548.02 0
01:49 PM $548.01 Up $0.08 $548.02 $547.95 0
01:48 PM $547.93 Down $ -0.05 $547.94 $547.92 0
01:47 PM $547.98 Up $0.00 $547.98 $547.98 0
01:46 PM $547.98 Up $0.12 $547.98 $547.94 0
01:45 PM $547.86 Down $ -0.04 $547.88 $547.84 0
01:44 PM $547.90 Up $0.07 $547.94 $547.90 0
01:43 PM $547.83 Down $ -0.02 $547.89 $547.83 0
01:42 PM $547.85 Up $0.12 $547.85 $547.77 0
01:41 PM $547.73 Down $ -0.04 $547.77 $547.73 0
01:40 PM $547.77 Down $ -0.12 $547.89 $547.77 0
01:39 PM $547.89 Down $ -0.04 $547.95 $547.89 0
01:38 PM $547.93 Up $0.04 $547.93 $547.83 0
01:37 PM $547.89 Down $ -0.11 $548.00 $547.89 0
01:36 PM $548.00 Down $ -0.06 $548.07 $548.00 0
01:35 PM $548.06 Down $ -0.13 $548.18 $548.06 0
01:34 PM $548.19 Up $0.01 $548.20 $548.18 0
01:33 PM $548.18 Down $ -0.14 $548.26 $548.18 0
01:32 PM $548.32 Up $0.12 $548.32 $548.20 0
01:31 PM $548.20 Down $ -0.17 $548.36 $548.20 0
01:30 PM $548.37 Down $ -0.08 $548.41 $548.37 0
01:29 PM $548.45 Down $ -0.07 $548.52 $548.45 0
01:28 PM $548.52 Up $0.01 $548.57 $548.50 0
01:27 PM $548.51 Down $ -0.06 $548.57 $548.51 0
01:26 PM $548.57 Down $ -0.06 $548.63 $548.55 0
01:25 PM $548.63 Up $0.30 $548.66 $548.36 0
01:24 PM $548.33 Down $ -0.01 $548.33 $548.32 0
01:23 PM $548.34 Down $ -0.02 $548.42 $548.34 0
01:22 PM $548.36 Down $ -0.06 $548.42 $548.36 0
01:21 PM $548.42 Down $ -0.05 $548.44 $548.42 0
01:20 PM $548.47 Up $0.03 $548.47 $548.44 0
01:19 PM $548.44 Down $ -0.05 $548.52 $548.44 0
01:18 PM $548.49 Down $ -0.37 $548.89 $548.41 0
01:17 PM $548.86 Up $0.09 $548.89 $548.79 0
01:16 PM $548.77 Down $ -0.10 $548.86 $548.77 0
01:15 PM $548.87 Up $0.02 $548.87 $548.85 0
01:14 PM $548.85 Up $0.48 $548.85 $548.85 0
01:13 PM $548.37 Down $ -0.01 $548.37 $548.25 0
01:12 PM $548.38 Down $ -0.03 $548.40 $548.34 0
01:11 PM $548.41 Up $0.32 $548.44 $548.04 0
01:10 PM $548.09 Up $0.23 $548.09 $547.96 0
01:09 PM $547.86 Up $0.01 $547.86 $547.82 0
01:08 PM $547.85 Down $ -0.16 $548.01 $547.85 0
01:07 PM $548.01 Down $ -0.06 $548.01 $547.99 0
01:06 PM $548.07 Up $0.11 $548.07 $547.96 0
01:05 PM $547.96 Up $0.11 $547.99 $547.85 0
01:04 PM $547.85 Up $0.04 $547.86 $547.83 0
01:03 PM $547.81 Down $ -0.30 $548.16 $547.81 0
01:02 PM $548.11 Down $ -0.05 $548.12 $548.08 0
01:01 PM $548.16 Down $ -0.16 $548.25 $548.16 0
01:00 PM $548.32 Up $0.01 $548.32 $548.28 0
12:59 PM $548.31 Down $ -0.12 $548.33 $548.31 0
12:58 PM $548.43 Down $ -0.01 $548.50 $548.43 0
12:57 PM $548.44 Up $0.02 $548.44 $548.42 0
12:56 PM $548.42 Up $0.07 $548.42 $548.35 0
12:55 PM $548.35 Up $0.07 $548.35 $548.24 0
12:54 PM $548.28 Up $0.01 $548.33 $548.28 0
12:53 PM $548.27 Down $ -0.05 $548.35 $548.27 0
12:52 PM $548.32 Up $0.00 $548.32 $548.30 0
12:51 PM $548.32 Down $ -0.16 $548.46 $548.32 0
12:50 PM $548.48 Up $0.12 $548.61 $548.48 0
12:49 PM $548.36 Up $0.08 $548.36 $548.28 0
12:48 PM $548.28 Up $0.13 $548.28 $548.15 0
12:47 PM $548.15 Up $0.03 $548.17 $548.15 0
12:46 PM $548.12 Up $0.14 $548.12 $548.09 0
12:45 PM $547.98 Down $ -0.11 $548.09 $547.98 0
12:44 PM $548.09 Down $ -0.02 $548.11 $548.09 0
12:43 PM $548.11 Up $0.05 $548.11 $548.09 0
12:42 PM $548.06 Up $0.02 $548.11 $548.06 0
12:41 PM $548.04 Up $0.16 $548.04 $547.61 0
12:40 PM $547.88 Down $ -0.11 $547.99 $547.88 0
12:39 PM $547.99 Up $0.02 $547.99 $547.97 0
12:38 PM $547.97 Up $0.16 $547.98 $547.89 0
12:37 PM $547.81 Up $0.08 $547.81 $547.73 0
12:36 PM $547.73 Up $0.06 $547.80 $547.61 0
12:35 PM $547.67 Down $ -0.17 $547.81 $547.67 0
12:34 PM $547.84 Down $ -0.19 $547.96 $547.84 0
12:33 PM $548.03 Down $ -0.19 $548.28 $548.03 0
12:32 PM $548.22 Up $0.40 $548.22 $547.85 0
12:31 PM $547.82 Down $ -0.17 $547.99 $547.82 0
12:30 PM $547.99 Down $ -0.05 $548.04 $547.99 0
12:29 PM $548.04 Down $ -0.09 $548.13 $548.04 0
12:28 PM $548.13 Up $0.04 $548.20 $548.13 0
12:27 PM $548.09 Up $0.01 $548.09 $548.04 0
12:26 PM $548.08 Up $0.06 $548.14 $548.08 0
12:25 PM $548.02 Down $ -0.10 $548.10 $548.02 0
12:24 PM $548.12 Up $0.08 $548.12 $548.02 0
12:23 PM $548.04 Up $0.04 $548.08 $548.04 0
12:22 PM $548.00 Up $0.01 $548.02 $547.99 0
12:21 PM $547.99 Down $ -0.09 $548.08 $547.99 0
12:20 PM $548.08 Down $ -0.07 $548.14 $548.08 0
12:19 PM $548.15 Up $0.18 $548.15 $548.05 0
12:18 PM $547.97 Up $0.10 $547.97 $547.97 0
12:17 PM $547.87 Down $ -0.10 $547.95 $547.87 0
12:16 PM $547.97 Down $ -0.02 $548.02 $547.94 0
12:15 PM $547.99 Up $0.08 $547.99 $547.88 0
12:14 PM $547.91 Up $0.03 $547.91 $547.83 0
12:13 PM $547.88 Up $0.13 $547.89 $547.75 0
12:12 PM $547.75 Up $0.02 $547.77 $547.73 0
12:11 PM $547.73 Up $0.02 $547.73 $547.65 0
12:10 PM $547.71 Up $0.02 $547.71 $547.69 0
12:09 PM $547.69 Up $0.01 $547.69 $547.60 0
12:08 PM $547.68 Down $ -0.04 $547.72 $547.68 0
12:07 PM $547.72 Down $ -0.15 $547.87 $547.72 0
12:06 PM $547.87 Down $ -0.24 $547.87 $547.62 0
12:05 PM $548.11 Down $ -0.05 $548.16 $548.08 0
12:04 PM $548.16 Down $ -0.01 $548.24 $548.16 0
12:03 PM $548.17 Up $0.01 $548.17 $548.12 0
12:02 PM $548.16 Up $0.01 $548.16 $548.15 0
12:01 PM $548.15 Down $ -0.13 $548.18 $548.14 0
12:00 PM $548.28 Down $ -0.14 $548.49 $548.28 0
11:59 AM $548.42 Up $0.07 $548.42 $548.35 0
11:58 AM $548.35 Down $ -0.02 $548.37 $548.30 0
11:57 AM $548.37 Up $0.47 $548.37 $547.86 0
11:56 AM $547.90 Up $0.01 $547.94 $547.87 0
11:55 AM $547.89 Down $ -0.07 $547.96 $547.88 0
11:54 AM $547.96 Down $ -0.24 $547.97 $547.96 0
11:53 AM $548.20 Down $ -0.05 $548.21 $548.18 0
11:52 AM $548.25 Down $ -0.01 $548.29 $548.23 0
11:51 AM $548.26 Down $ -0.02 $548.28 $548.26 0
11:50 AM $548.28 Up $0.04 $548.28 $548.16 0
11:49 AM $548.24 Down $ -0.44 $548.56 $548.24 0
11:48 AM $548.68 Up $0.17 $548.68 $548.44 0
11:47 AM $548.51 Down $ -0.06 $548.54 $548.51 0
11:46 AM $548.57 Up $0.00 $548.59 $548.54 0
11:45 AM $548.57 Up $0.04 $548.57 $548.53 0
11:44 AM $548.53 Up $0.12 $548.53 $548.40 0
11:43 AM $548.41 Down $ -0.06 $548.57 $548.41 0
11:42 AM $548.47 Down $ -0.14 $548.61 $548.47 0
11:41 AM $548.61 Up $0.01 $548.61 $548.54 0
11:40 AM $548.60 Down $ -0.15 $548.67 $548.60 0
11:39 AM $548.75 Down $ -0.37 $549.12 $548.60 0
11:38 AM $549.12 Up $0.29 $549.12 $548.84 0
11:37 AM $548.83 Up $0.16 $548.83 $548.70 0
11:36 AM $548.67 Down $ -0.06 $548.67 $548.61 0
11:35 AM $548.73 Up $0.02 $548.73 $548.69 0
11:34 AM $548.71 Down $ -0.23 $548.82 $548.71 0
11:33 AM $548.94 Down $ -0.03 $549.04 $548.94 0
11:32 AM $548.97 Up $0.01 $548.98 $548.97 0
11:31 AM $548.96 Up $0.00 $549.02 $548.94 0
11:30 AM $548.96 Down $ -0.14 $549.20 $548.95 0
11:29 AM $549.10 Down $ -0.24 $549.36 $549.10 0
11:28 AM $549.34 Up $0.05 $549.35 $549.30 0
11:27 AM $549.29 Up $0.23 $549.30 $549.15 0
11:26 AM $549.06 Up $0.14 $549.06 $548.92 0
11:25 AM $548.92 Up $0.03 $548.94 $548.90 0
11:24 AM $548.89 Up $0.00 $548.89 $548.86 0
11:23 AM $548.89 Up $0.11 $548.89 $548.79 0
11:22 AM $548.78 Up $0.37 $548.78 $548.47 0
11:21 AM $548.41 Down $ -0.21 $548.60 $548.41 0
11:20 AM $548.62 Up $0.16 $548.62 $548.50 0
11:19 AM $548.46 Down $ -0.06 $548.52 $548.46 0
11:18 AM $548.52 Down $ -0.12 $548.65 $548.52 0
11:17 AM $548.64 Up $0.04 $548.65 $548.60 0
11:16 AM $548.60 Up $0.02 $548.60 $548.52 0
11:15 AM $548.58 Up $0.05 $548.58 $548.53 0
11:14 AM $548.53 Down $ -0.12 $548.67 $548.53 0
11:13 AM $548.65 Up $0.18 $548.65 $548.45 0
11:12 AM $548.47 Up $0.02 $548.49 $548.43 0
11:11 AM $548.45 Down $ -0.27 $548.72 $548.45 0
11:10 AM $548.72 Down $ -0.02 $548.74 $548.72 0
11:09 AM $548.74 Down $ -0.09 $548.81 $548.74 0
11:08 AM $548.83 Up $0.36 $548.84 $548.52 0
11:07 AM $548.47 Up $0.16 $548.47 $548.30 0
11:06 AM $548.31 Down $ -0.07 $548.40 $548.31 0
11:05 AM $548.38 Down $ -0.01 $548.53 $548.38 0
11:04 AM $548.39 Down $ -0.25 $548.64 $548.35 0
11:03 AM $548.64 Up $0.07 $548.64 $548.50 0
11:02 AM $548.57 Down $ -0.51 $548.79 $548.57 0
11:01 AM $549.08 Down $ -0.05 $549.12 $549.08 0
11:00 AM $549.13 Down $ -0.08 $549.21 $549.13 0
10:59 AM $549.21 Down $ -0.10 $549.28 $549.21 0
10:58 AM $549.31 Down $ -0.01 $549.31 $549.31 0
10:57 AM $549.32 Down $ -0.09 $549.36 $549.32 0
10:56 AM $549.41 Down $ -0.04 $549.46 $549.38 0
10:55 AM $549.45 Down $ -0.09 $549.48 $549.45 0
10:54 AM $549.54 Down $ -0.02 $549.54 $549.45 0
10:53 AM $549.56 Up $0.02 $549.64 $549.49 0
10:52 AM $549.54 Down $ -0.17 $549.63 $549.54 0
10:51 AM $549.71 Up $0.03 $549.79 $549.71 0
10:50 AM $549.68 Down $ -0.09 $549.71 $549.67 0
10:49 AM $549.77 Up $0.04 $549.80 $549.77 0
10:48 AM $549.73 Down $ -0.06 $549.77 $549.73 0
10:47 AM $549.79 Down $ -0.04 $549.86 $549.79 0
10:46 AM $549.83 Down $ -0.02 $549.86 $549.83 0
10:45 AM $549.85 Up $0.01 $549.87 $549.79 0
10:44 AM $549.84 Up $0.06 $549.84 $549.78 0
10:43 AM $549.78 Down $ -0.18 $549.98 $549.78 0
10:42 AM $549.96 Up $0.00 $550.00 $549.92 0
10:41 AM $549.96 Up $0.00 $550.02 $549.95 0
10:40 AM $549.96 Down $ -0.20 $550.16 $549.94 0
10:39 AM $550.16 Up $0.02 $550.23 $550.16 0
10:38 AM $550.14 Down $ -0.06 $550.27 $550.14 0
10:37 AM $550.20 Up $0.04 $550.21 $550.14 0
10:36 AM $550.16 Down $ -0.26 $550.36 $550.09 0
10:35 AM $550.42 Up $0.14 $550.42 $550.36 0
10:34 AM $550.28 Down $ -0.05 $550.37 $550.25 0
10:33 AM $550.33 Up $0.06 $550.42 $550.33 0
10:32 AM $550.27 Down $ -0.05 $550.37 $550.27 0
10:31 AM $550.32 Up $0.15 $550.33 $550.22 0
10:30 AM $550.17 Up $0.34 $550.17 $549.73 0
10:29 AM $549.83 Down $ -0.04 $549.87 $549.83 0
10:28 AM $549.87 Down $ -0.02 $549.97 $549.87 0
10:27 AM $549.89 Up $0.12 $549.89 $549.74 0
10:26 AM $549.77 Down $ -0.01 $549.78 $549.77 0
10:25 AM $549.78 Up $0.25 $549.78 $549.57 0
10:24 AM $549.53 Up $0.09 $549.56 $549.47 0
10:23 AM $549.44 Up $0.06 $549.50 $549.44 0
10:22 AM $549.38 Down $ -0.31 $549.95 $549.38 0
10:21 AM $549.69 Up $0.19 $549.69 $549.65 0
10:20 AM $549.50 Up $0.30 $549.50 $549.41 0
10:19 AM $549.20 Up $1.09 $549.45 $548.09 0
10:18 AM $548.11 Up $0.01 $548.20 $548.10 0
10:17 AM $548.10 Up $0.16 $548.10 $548.10 0
10:16 AM $547.94 Down $ -0.10 $548.17 $547.94 0
10:15 AM $548.04 Up $0.05 $548.04 $548.01 0
10:14 AM $547.99 Up $0.40 $547.99 $547.89 0
10:13 AM $547.59 Up $0.13 $547.67 $547.58 0
10:12 AM $547.46 Up $0.28 $547.46 $547.18 0
10:11 AM $547.18 Down $ -0.17 $547.37 $547.18 0
10:10 AM $547.35 Up $0.11 $547.35 $547.28 0
10:09 AM $547.24 Up $0.28 $547.24 $547.02 0
10:08 AM $546.96 Up $0.05 $546.97 $546.92 0
10:07 AM $546.91 Up $0.31 $546.97 $546.68 0
10:06 AM $546.60 Down $ -0.16 $546.70 $546.60 0
10:05 AM $546.76 Up $0.04 $546.77 $546.67 0
10:04 AM $546.72 Up $0.02 $546.73 $546.69 0
10:03 AM $546.70 Up $0.00 $546.75 $546.63 0
10:02 AM $546.70 Up $0.22 $546.70 $546.51 0
10:01 AM $546.48 Down $ -0.03 $546.48 $546.39 0
10:00 AM $546.51 Down $ -0.06 $546.57 $546.48 0
09:59 AM $546.57 Up $0.16 $546.57 $546.41 0
09:58 AM $546.41 Down $ -0.18 $546.49 $546.40 0
09:57 AM $546.59 Down $ -0.21 $546.84 $546.59 0
09:56 AM $546.80 Up $0.05 $546.81 $546.75 0
09:55 AM $546.75 Down $ -0.05 $546.86 $546.75 0
09:54 AM $546.80 Up $0.31 $546.86 $546.80 0
09:53 AM $546.49 Up $0.00 $546.56 $546.47 0
09:52 AM $546.49 Up $0.24 $546.49 $546.33 0
09:51 AM $546.25 Up $0.11 $546.25 $546.14 0
09:50 AM $546.14 Up $0.07 $546.14 $546.04 0
09:49 AM $546.07 Down $ -0.07 $546.13 $546.07 0
09:48 AM $546.14 Down $ -0.07 $546.19 $546.14 0
09:47 AM $546.21 Down $ -0.24 $546.31 $546.17 0
09:46 AM $546.45 Down $ -0.05 $546.58 $546.45 0
09:45 AM $546.50 Down $ -0.92 $547.50 $546.50 0
09:44 AM $547.42 Up $0.01 $547.48 $547.42 0
09:43 AM $547.41 Down $ -0.61 $548.03 $547.41 0
09:42 AM $548.02 Down $ -0.33 $548.30 $548.02 0
09:41 AM $548.35 Down $ -0.93 $548.70 $548.23 0
09:40 AM $549.28 Down $ -0.85 $550.06 $549.28 0
09:39 AM $550.13 Down $ -0.34 $550.31 $550.13 0
09:38 AM $550.47 Up $0.22 $550.47 $550.31 0
09:37 AM $550.25 Down $ -0.34 $550.59 $550.25 0
09:36 AM $550.59 Up $0.18 $550.63 $550.57 0
09:35 AM $550.41 Up $0.05 $550.58 $550.36 0
09:34 AM $550.36 Down $ -0.18 $550.43 $550.35 0
09:33 AM $550.54 Down $ -0.27 $550.60 $550.48 0
09:32 AM $550.81 Down $ -1.11 $551.78 $550.81 0
09:31 AM $551.92 Down $ -0.21 $551.93 $551.83 0
09:30 AM $552.13 Up $1.23 $554.09 $552.10 0
Previous close $550.90

One month history

Date Closing Opening High Low Volume
15-03-2024 $550.90 $549.33 $551.66 $548.60 0
14-03-2024 $549.47 $551.49 $552.08 $549.29 0
13-03-2024 $555.08 $557.75 $557.80 $553.61 0
12-03-2024 $553.57 $555.98 $556.20 $552.83 0
11-03-2024 $559.34 $559.65 $560.69 $557.68 0
08-03-2024 $575.74 $575.06 $575.74 $571.80 0
07-03-2024 $575.53 $577.80 $577.88 $573.45 0
06-03-2024 $574.91 $572.51 $577.47 $572.35 0
05-03-2024 $568.28 $567.74 $568.28 $564.70 0
04-03-2024 $575.34 $574.98 $576.54 $574.36 0
01-03-2024 $571.60 $566.22 $573.69 $565.76 0
29-02-2024 $560.11 $561.60 $561.85 $558.58 0
28-02-2024 $554.59 $557.90 $559.37 $554.26 0
27-02-2024 $555.72 $554.22 $556.54 $553.32 0
26-02-2024 $550.23 $550.80 $552.32 $548.90 0
23-02-2024 $548.14 $546.01 $550.75 $544.91 0
22-02-2024 $553.25 $553.80 $554.10 $550.53 0
21-02-2024 $550.02 $550.93 $551.78 $548.22 0
20-02-2024 $551.62 $552.66 $554.12 $550.80 0
16-02-2024 $556.76 $555.31 $556.76 $554.10 0
15-02-2024 $552.49 $552.56 $554.29 $552.18 0
14-02-2024 $548.23 $543.19 $548.23 $543.16 0
13-02-2024 $537.20 $541.85 $542.64 $536.31 0
12-02-2024 $548.92 $550.84 $552.29 $548.87 0
09-02-2024 $546.59 $547.85 $550.43 $546.36 0
08-02-2024 $549.49 $545.90 $549.49 $544.72 0
07-02-2024 $547.32 $546.90 $548.85 $545.37 0
06-02-2024 $548.16 $551.05 $552.65 $548.16 0
05-02-2024 $548.20 $546.32 $549.85 $546.04 0
02-02-2024 $556.95 $560.23 $560.31 $555.46 0
Graphs are not available, please refer to the detailed table
Back to top