QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
585.36 Up 2.90 (0.50 %)
Delayed : 2020/01/22 16:51:31
- Previous close $582.46
- Opening $582.62
- Price Ask $575.74
- Price Bid $575.74
- Size Bid N/A
- Size Ask N/A
- Today High $585.87
- Today Low $582.29
- 52 Weeks High $642.80
- 52 Weeks Low $521.63
- Volume 67,307,069
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $585.36 | Down $ -0.26 | $585.36 | $585.36 | 0 |
| 03:59 PM | $585.62 | Down $ -0.04 | $585.62 | $585.47 | 0 |
| 03:58 PM | $585.66 | Down $ -0.01 | $585.66 | $585.53 | 0 |
| 03:57 PM | $585.67 | Up $0.17 | $585.67 | $585.56 | 0 |
| 03:56 PM | $585.50 | Up $0.14 | $585.52 | $585.39 | 0 |
| 03:55 PM | $585.36 | Up $0.12 | $585.36 | $585.26 | 0 |
| 03:54 PM | $585.24 | Up $0.06 | $585.28 | $585.16 | 0 |
| 03:53 PM | $585.18 | Down $ -0.05 | $585.25 | $585.18 | 0 |
| 03:52 PM | $585.23 | Up $0.19 | $585.23 | $585.09 | 0 |
| 03:51 PM | $585.04 | Down $ -0.16 | $585.19 | $585.04 | 0 |
| 03:50 PM | $585.20 | Down $ -0.20 | $585.35 | $585.11 | 0 |
| 03:49 PM | $585.40 | Up $0.03 | $585.40 | $585.36 | 0 |
| 03:48 PM | $585.37 | Up $0.08 | $585.39 | $585.23 | 0 |
| 03:47 PM | $585.29 | Down $ -0.09 | $585.35 | $585.26 | 0 |
| 03:46 PM | $585.38 | Up $0.11 | $585.38 | $585.24 | 0 |
| 03:45 PM | $585.27 | Down $ -0.21 | $585.29 | $585.23 | 0 |
| 03:44 PM | $585.48 | Up $0.01 | $585.48 | $585.42 | 0 |
| 03:43 PM | $585.47 | Up $0.03 | $585.48 | $585.42 | 0 |
| 03:42 PM | $585.44 | Down $ -0.10 | $585.59 | $585.44 | 0 |
| 03:41 PM | $585.54 | Down $ -0.08 | $585.60 | $585.53 | 0 |
| 03:40 PM | $585.62 | Up $0.08 | $585.68 | $585.55 | 0 |
| 03:39 PM | $585.54 | Down $ -0.03 | $585.64 | $585.54 | 0 |
| 03:38 PM | $585.57 | Up $0.21 | $585.58 | $585.46 | 0 |
| 03:37 PM | $585.36 | Up $0.14 | $585.47 | $585.36 | 0 |
| 03:36 PM | $585.22 | Down $ -0.04 | $585.31 | $585.22 | 0 |
| 03:35 PM | $585.26 | Down $ -0.11 | $585.39 | $585.26 | 0 |
| 03:34 PM | $585.37 | Up $0.04 | $585.39 | $585.33 | 0 |
| 03:33 PM | $585.33 | Up $0.11 | $585.33 | $585.23 | 0 |
| 03:32 PM | $585.22 | Down $ -0.05 | $585.28 | $585.22 | 0 |
| 03:31 PM | $585.27 | Up $0.04 | $585.39 | $585.26 | 0 |
| 03:30 PM | $585.23 | Up $0.13 | $585.23 | $585.11 | 0 |
| 03:29 PM | $585.10 | Up $0.19 | $585.10 | $585.04 | 0 |
| 03:28 PM | $584.91 | Down $ -0.05 | $584.96 | $584.91 | 0 |
| 03:27 PM | $584.96 | Down $ -0.02 | $584.98 | $584.95 | 0 |
| 03:26 PM | $584.98 | Down $ -0.03 | $584.98 | $584.95 | 0 |
| 03:25 PM | $585.01 | Down $ -0.09 | $585.07 | $585.01 | 0 |
| 03:24 PM | $585.10 | Up $0.05 | $585.11 | $585.05 | 0 |
| 03:23 PM | $585.05 | Down $ -0.11 | $585.12 | $585.05 | 0 |
| 03:22 PM | $585.16 | Down $ -0.09 | $585.24 | $585.10 | 0 |
| 03:21 PM | $585.25 | Up $0.06 | $585.25 | $585.23 | 0 |
| 03:20 PM | $585.19 | Up $0.01 | $585.19 | $585.15 | 0 |
| 03:19 PM | $585.18 | Down $ -0.02 | $585.18 | $585.16 | 0 |
| 03:18 PM | $585.20 | Up $0.01 | $585.23 | $585.20 | 0 |
| 03:17 PM | $585.19 | Down $ -0.03 | $585.22 | $585.19 | 0 |
| 03:16 PM | $585.22 | Up $0.16 | $585.28 | $585.16 | 0 |
| 03:15 PM | $585.06 | Down $ -0.30 | $585.18 | $585.05 | 0 |
| 03:14 PM | $585.36 | Down $ -0.01 | $585.40 | $585.33 | 0 |
| 03:13 PM | $585.37 | Down $ -0.06 | $585.45 | $585.37 | 0 |
| 03:12 PM | $585.43 | Down $ -0.01 | $585.50 | $585.43 | 0 |
| 03:11 PM | $585.44 | Up $0.30 | $585.44 | $585.14 | 0 |
| 03:10 PM | $585.14 | Down $ -0.05 | $585.15 | $585.07 | 0 |
| 03:09 PM | $585.19 | Up $0.06 | $585.19 | $585.10 | 0 |
| 03:08 PM | $585.13 | Down $ -0.02 | $585.16 | $585.13 | 0 |
| 03:07 PM | $585.15 | Down $ -0.09 | $585.27 | $585.15 | 0 |
| 03:06 PM | $585.24 | Down $ -0.05 | $585.27 | $585.22 | 0 |
| 03:05 PM | $585.29 | Down $ -0.02 | $585.31 | $585.29 | 0 |
| 03:04 PM | $585.31 | Down $ -0.10 | $585.39 | $585.30 | 0 |
| 03:03 PM | $585.41 | Up $0.01 | $585.46 | $585.41 | 0 |
| 03:02 PM | $585.40 | Up $0.07 | $585.40 | $585.34 | 0 |
| 03:01 PM | $585.33 | Down $ -0.02 | $585.39 | $585.33 | 0 |
| 03:00 PM | $585.35 | Down $ -0.01 | $585.40 | $585.35 | 0 |
| 02:59 PM | $585.36 | Down $ -0.02 | $585.40 | $585.36 | 0 |
| 02:58 PM | $585.38 | Up $0.01 | $585.42 | $585.38 | 0 |
| 02:57 PM | $585.37 | Up $0.00 | $585.37 | $585.37 | 0 |
| 02:56 PM | $585.37 | Down $ -0.15 | $585.52 | $585.37 | 0 |
| 02:55 PM | $585.52 | Up $0.07 | $585.53 | $585.51 | 0 |
| 02:54 PM | $585.45 | Down $ -0.06 | $585.53 | $585.45 | 0 |
| 02:53 PM | $585.51 | Up $0.09 | $585.51 | $585.51 | 0 |
| 02:52 PM | $585.42 | Down $ -0.06 | $585.50 | $585.42 | 0 |
| 02:51 PM | $585.48 | Down $ -0.27 | $585.72 | $585.48 | 0 |
| 02:50 PM | $585.75 | Up $0.09 | $585.75 | $585.65 | 0 |
| 02:49 PM | $585.66 | Up $0.10 | $585.69 | $585.66 | 0 |
| 02:48 PM | $585.56 | Up $0.02 | $585.56 | $585.48 | 0 |
| 02:47 PM | $585.54 | Up $0.16 | $585.54 | $585.40 | 0 |
| 02:46 PM | $585.38 | Down $ -0.23 | $585.52 | $585.38 | 0 |
| 02:45 PM | $585.61 | Up $0.12 | $585.61 | $585.48 | 0 |
| 02:44 PM | $585.49 | Up $0.18 | $585.49 | $585.31 | 0 |
| 02:43 PM | $585.31 | Down $ -0.09 | $585.34 | $585.31 | 0 |
| 02:42 PM | $585.40 | Up $0.16 | $585.40 | $585.26 | 0 |
| 02:41 PM | $585.24 | Up $0.15 | $585.24 | $585.11 | 0 |
| 02:40 PM | $585.09 | Down $ -0.08 | $585.10 | $585.05 | 0 |
| 02:39 PM | $585.17 | Down $ -0.08 | $585.17 | $585.14 | 0 |
| 02:38 PM | $585.25 | Up $0.18 | $585.25 | $585.19 | 0 |
| 02:37 PM | $585.07 | Up $0.11 | $585.07 | $584.97 | 0 |
| 02:36 PM | $584.96 | Down $ -0.05 | $585.01 | $584.96 | 0 |
| 02:35 PM | $585.01 | Down $ -0.07 | $585.05 | $585.01 | 0 |
| 02:34 PM | $585.08 | Up $0.05 | $585.10 | $585.08 | 0 |
| 02:33 PM | $585.03 | Down $ -0.14 | $585.10 | $585.03 | 0 |
| 02:32 PM | $585.17 | Down $ -0.25 | $585.37 | $585.17 | 0 |
| 02:31 PM | $585.42 | Down $ -0.11 | $585.44 | $585.42 | 0 |
| 02:30 PM | $585.53 | Down $ -0.16 | $585.69 | $585.50 | 0 |
| 02:29 PM | $585.69 | Down $ -0.03 | $585.72 | $585.69 | 0 |
| 02:28 PM | $585.72 | Up $0.06 | $585.78 | $585.66 | 0 |
| 02:27 PM | $585.66 | Up $0.00 | $585.66 | $585.60 | 0 |
| 02:26 PM | $585.66 | Down $ -0.07 | $585.73 | $585.66 | 0 |
| 02:25 PM | $585.73 | Up $0.11 | $585.73 | $585.62 | 0 |
| 02:24 PM | $585.62 | Up $0.04 | $585.62 | $585.57 | 0 |
| 02:23 PM | $585.58 | Down $ -0.09 | $585.63 | $585.58 | 0 |
| 02:22 PM | $585.67 | Up $0.04 | $585.71 | $585.67 | 0 |
| 02:21 PM | $585.63 | Up $0.11 | $585.63 | $585.48 | 0 |
| 02:20 PM | $585.52 | Up $0.06 | $585.52 | $585.45 | 0 |
| 02:19 PM | $585.46 | Up $0.03 | $585.52 | $585.46 | 0 |
| 02:18 PM | $585.43 | Up $0.04 | $585.43 | $585.32 | 0 |
| 02:17 PM | $585.39 | Up $0.00 | $585.39 | $585.39 | 0 |
| 02:16 PM | $585.39 | Down $ -0.04 | $585.42 | $585.39 | 0 |
| 02:15 PM | $585.43 | Up $0.06 | $585.43 | $585.41 | 0 |
| 02:14 PM | $585.37 | Down $ -0.06 | $585.39 | $585.36 | 0 |
| 02:13 PM | $585.43 | Down $ -0.01 | $585.44 | $585.43 | 0 |
| 02:12 PM | $585.44 | Down $ -0.08 | $585.44 | $585.38 | 0 |
| 02:11 PM | $585.52 | Down $ -0.09 | $585.60 | $585.52 | 0 |
| 02:10 PM | $585.61 | Down $ -0.03 | $585.61 | $585.59 | 0 |
| 02:09 PM | $585.64 | Down $ -0.03 | $585.64 | $585.57 | 0 |
| 02:08 PM | $585.67 | Up $0.02 | $585.70 | $585.67 | 0 |
| 02:07 PM | $585.65 | Up $0.06 | $585.65 | $585.63 | 0 |
| 02:06 PM | $585.59 | Down $ -0.01 | $585.59 | $585.57 | 0 |
| 02:05 PM | $585.60 | Up $0.14 | $585.63 | $585.52 | 0 |
| 02:04 PM | $585.46 | Up $0.04 | $585.46 | $585.42 | 0 |
| 02:03 PM | $585.42 | Up $0.08 | $585.42 | $585.33 | 0 |
| 02:02 PM | $585.34 | Down $ -0.04 | $585.39 | $585.32 | 0 |
| 02:01 PM | $585.38 | Down $ -0.03 | $585.41 | $585.38 | 0 |
| 02:00 PM | $585.41 | Up $0.03 | $585.43 | $585.41 | 0 |
| 01:59 PM | $585.38 | Down $ -0.15 | $585.52 | $585.38 | 0 |
| 01:58 PM | $585.53 | Up $0.07 | $585.57 | $585.46 | 0 |
| 01:57 PM | $585.46 | Down $ -0.24 | $585.63 | $585.46 | 0 |
| 01:56 PM | $585.70 | Up $0.21 | $585.70 | $585.48 | 0 |
| 01:55 PM | $585.49 | Down $ -0.05 | $585.57 | $585.48 | 0 |
| 01:54 PM | $585.54 | Up $0.04 | $585.55 | $585.54 | 0 |
| 01:53 PM | $585.50 | Down $ -0.13 | $585.51 | $585.49 | 0 |
| 01:52 PM | $585.63 | Down $ -0.06 | $585.67 | $585.62 | 0 |
| 01:51 PM | $585.69 | Down $ -0.03 | $585.69 | $585.68 | 0 |
| 01:50 PM | $585.72 | Up $0.31 | $585.78 | $585.53 | 0 |
| 01:49 PM | $585.41 | Up $0.07 | $585.41 | $585.28 | 0 |
| 01:48 PM | $585.34 | Down $ -0.02 | $585.38 | $585.32 | 0 |
| 01:47 PM | $585.36 | Up $0.05 | $585.39 | $585.31 | 0 |
| 01:46 PM | $585.31 | Down $ -0.06 | $585.38 | $585.31 | 0 |
| 01:45 PM | $585.37 | Down $ -0.06 | $585.43 | $585.37 | 0 |
| 01:44 PM | $585.43 | Down $ -0.05 | $585.46 | $585.43 | 0 |
| 01:43 PM | $585.48 | Down $ -0.05 | $585.52 | $585.46 | 0 |
| 01:42 PM | $585.53 | Down $ -0.09 | $585.57 | $585.51 | 0 |
| 01:41 PM | $585.62 | Up $0.10 | $585.62 | $585.58 | 0 |
| 01:40 PM | $585.52 | Down $ -0.03 | $585.53 | $585.51 | 0 |
| 01:39 PM | $585.55 | Up $0.08 | $585.55 | $585.45 | 0 |
| 01:38 PM | $585.47 | Up $0.05 | $585.47 | $585.45 | 0 |
| 01:37 PM | $585.42 | Up $0.10 | $585.42 | $585.32 | 0 |
| 01:36 PM | $585.32 | Down $ -0.08 | $585.39 | $585.32 | 0 |
| 01:35 PM | $585.40 | Up $0.09 | $585.40 | $585.34 | 0 |
| 01:34 PM | $585.31 | Up $0.10 | $585.31 | $585.23 | 0 |
| 01:33 PM | $585.21 | Down $ -0.22 | $585.43 | $585.21 | 0 |
| 01:32 PM | $585.43 | Up $0.01 | $585.46 | $585.42 | 0 |
| 01:31 PM | $585.42 | Down $ -0.09 | $585.45 | $585.38 | 0 |
| 01:30 PM | $585.51 | Up $0.03 | $585.51 | $585.48 | 0 |
| 01:29 PM | $585.48 | Up $0.07 | $585.53 | $585.46 | 0 |
| 01:28 PM | $585.41 | Up $0.02 | $585.45 | $585.36 | 0 |
| 01:27 PM | $585.39 | Up $0.08 | $585.39 | $585.31 | 0 |
| 01:26 PM | $585.31 | Down $ -0.24 | $585.46 | $585.31 | 0 |
| 01:25 PM | $585.55 | Up $0.05 | $585.55 | $585.53 | 0 |
| 01:24 PM | $585.50 | Down $ -0.02 | $585.54 | $585.50 | 0 |
| 01:23 PM | $585.52 | Down $ -0.05 | $585.57 | $585.52 | 0 |
| 01:22 PM | $585.57 | Down $ -0.05 | $585.62 | $585.57 | 0 |
| 01:21 PM | $585.62 | Up $0.01 | $585.64 | $585.60 | 0 |
| 01:20 PM | $585.61 | Down $ -0.04 | $585.62 | $585.58 | 0 |
| 01:19 PM | $585.65 | Up $0.01 | $585.65 | $585.64 | 0 |
| 01:18 PM | $585.64 | Up $0.06 | $585.64 | $585.56 | 0 |
| 01:17 PM | $585.58 | Up $0.11 | $585.58 | $585.52 | 0 |
| 01:16 PM | $585.47 | Down $ -0.01 | $585.49 | $585.47 | 0 |
| 01:15 PM | $585.48 | Up $0.02 | $585.48 | $585.46 | 0 |
| 01:14 PM | $585.46 | Down $ -0.09 | $585.53 | $585.44 | 0 |
| 01:13 PM | $585.55 | Up $0.03 | $585.60 | $585.55 | 0 |
| 01:12 PM | $585.52 | Up $0.00 | $585.52 | $585.39 | 0 |
| 01:11 PM | $585.52 | Up $0.10 | $585.52 | $585.50 | 0 |
| 01:10 PM | $585.42 | Down $ -0.17 | $585.52 | $585.42 | 0 |
| 01:09 PM | $585.59 | Down $ -0.13 | $585.73 | $585.59 | 0 |
| 01:08 PM | $585.72 | Down $ -0.06 | $585.78 | $585.68 | 0 |
| 01:07 PM | $585.78 | Up $0.05 | $585.80 | $585.71 | 0 |
| 01:06 PM | $585.73 | Down $ -0.03 | $585.76 | $585.72 | 0 |
| 01:05 PM | $585.76 | Up $0.14 | $585.76 | $585.65 | 0 |
| 01:04 PM | $585.62 | Down $ -0.06 | $585.67 | $585.62 | 0 |
| 01:03 PM | $585.68 | Down $ -0.02 | $585.70 | $585.68 | 0 |
| 01:02 PM | $585.70 | Down $ -0.04 | $585.75 | $585.70 | 0 |
| 01:01 PM | $585.74 | Down $ -0.04 | $585.79 | $585.73 | 0 |
| 01:00 PM | $585.78 | Up $0.04 | $585.81 | $585.76 | 0 |
| 12:59 PM | $585.74 | Down $ -0.02 | $585.76 | $585.74 | 0 |
| 12:58 PM | $585.76 | Up $0.13 | $585.76 | $585.71 | 0 |
| 12:57 PM | $585.63 | Down $ -0.07 | $585.70 | $585.63 | 0 |
| 12:56 PM | $585.70 | Up $0.08 | $585.70 | $585.64 | 0 |
| 12:55 PM | $585.62 | Up $0.06 | $585.62 | $585.59 | 0 |
| 12:54 PM | $585.56 | Up $0.01 | $585.56 | $585.49 | 0 |
| 12:53 PM | $585.55 | Down $ -0.04 | $585.55 | $585.50 | 0 |
| 12:52 PM | $585.59 | Down $ -0.07 | $585.66 | $585.59 | 0 |
| 12:51 PM | $585.66 | Down $ -0.05 | $585.66 | $585.52 | 0 |
| 12:50 PM | $585.71 | Down $ -0.02 | $585.72 | $585.71 | 0 |
| 12:49 PM | $585.73 | Down $ -0.02 | $585.73 | $585.69 | 0 |
| 12:48 PM | $585.75 | Up $0.06 | $585.75 | $585.66 | 0 |
| 12:47 PM | $585.69 | Up $0.12 | $585.69 | $585.55 | 0 |
| 12:46 PM | $585.57 | Up $0.01 | $585.57 | $585.56 | 0 |
| 12:45 PM | $585.56 | Down $ -0.01 | $585.57 | $585.56 | 0 |
| 12:44 PM | $585.57 | Down $ -0.12 | $585.68 | $585.57 | 0 |
| 12:43 PM | $585.69 | Up $0.12 | $585.69 | $585.55 | 0 |
| 12:42 PM | $585.57 | Up $0.06 | $585.57 | $585.54 | 0 |
| 12:41 PM | $585.51 | Down $ -0.02 | $585.53 | $585.49 | 0 |
| 12:40 PM | $585.53 | Down $ -0.04 | $585.53 | $585.52 | 0 |
| 12:39 PM | $585.57 | Up $0.08 | $585.57 | $585.50 | 0 |
| 12:38 PM | $585.49 | Down $ -0.10 | $585.62 | $585.49 | 0 |
| 12:37 PM | $585.59 | Up $0.06 | $585.59 | $585.53 | 0 |
| 12:36 PM | $585.53 | Down $ -0.05 | $585.57 | $585.52 | 0 |
| 12:35 PM | $585.58 | Up $0.05 | $585.58 | $585.53 | 0 |
| 12:34 PM | $585.53 | Down $ -0.06 | $585.56 | $585.53 | 0 |
| 12:33 PM | $585.59 | Up $0.16 | $585.59 | $585.43 | 0 |
| 12:32 PM | $585.43 | Up $0.15 | $585.43 | $585.29 | 0 |
| 12:31 PM | $585.28 | Down $ -0.10 | $585.32 | $585.27 | 0 |
| 12:30 PM | $585.38 | Down $ -0.14 | $585.51 | $585.38 | 0 |
| 12:29 PM | $585.52 | Down $ -0.07 | $585.58 | $585.47 | 0 |
| 12:28 PM | $585.59 | Up $0.01 | $585.60 | $585.57 | 0 |
| 12:27 PM | $585.58 | Down $ -0.05 | $585.60 | $585.58 | 0 |
| 12:26 PM | $585.63 | Down $ -0.08 | $585.70 | $585.63 | 0 |
| 12:25 PM | $585.71 | Up $0.10 | $585.71 | $585.61 | 0 |
| 12:24 PM | $585.61 | Down $ -0.05 | $585.66 | $585.60 | 0 |
| 12:23 PM | $585.66 | Up $0.01 | $585.66 | $585.62 | 0 |
| 12:22 PM | $585.65 | Up $0.11 | $585.67 | $585.59 | 0 |
| 12:21 PM | $585.54 | Up $0.00 | $585.54 | $585.54 | 0 |
| 12:20 PM | $585.54 | Up $0.08 | $585.54 | $585.47 | 0 |
| 12:19 PM | $585.46 | Up $0.10 | $585.46 | $585.38 | 0 |
| 12:18 PM | $585.36 | Down $ -0.01 | $585.39 | $585.36 | 0 |
| 12:17 PM | $585.37 | Up $0.02 | $585.37 | $585.33 | 0 |
| 12:16 PM | $585.35 | Up $0.03 | $585.35 | $585.30 | 0 |
| 12:15 PM | $585.32 | Up $0.10 | $585.32 | $585.29 | 0 |
| 12:14 PM | $585.22 | Down $ -0.01 | $585.27 | $585.22 | 0 |
| 12:13 PM | $585.23 | Down $ -0.25 | $585.45 | $585.23 | 0 |
| 12:12 PM | $585.48 | Down $ -0.05 | $585.55 | $585.48 | 0 |
| 12:11 PM | $585.53 | Down $ -0.13 | $585.62 | $585.50 | 0 |
| 12:10 PM | $585.66 | Down $ -0.06 | $585.72 | $585.66 | 0 |
| 12:09 PM | $585.72 | Down $ -0.15 | $585.82 | $585.72 | 0 |
| 12:08 PM | $585.87 | Up $0.08 | $585.87 | $585.80 | 0 |
| 12:07 PM | $585.79 | Up $0.03 | $585.83 | $585.76 | 0 |
| 12:06 PM | $585.76 | Up $0.35 | $585.76 | $585.39 | 0 |
| 12:05 PM | $585.41 | Down $ -0.11 | $585.49 | $585.41 | 0 |
| 12:04 PM | $585.52 | Up $0.12 | $585.53 | $585.48 | 0 |
| 12:03 PM | $585.40 | Down $ -0.02 | $585.42 | $585.40 | 0 |
| 12:02 PM | $585.42 | Down $ -0.02 | $585.48 | $585.41 | 0 |
| 12:01 PM | $585.44 | Down $ -0.10 | $585.55 | $585.44 | 0 |
| 12:00 PM | $585.54 | Up $0.20 | $585.56 | $585.50 | 0 |
| 11:59 AM | $585.34 | Up $0.01 | $585.34 | $585.27 | 0 |
| 11:58 AM | $585.33 | Up $0.20 | $585.35 | $585.20 | 0 |
| 11:57 AM | $585.13 | Down $ -0.18 | $585.34 | $585.13 | 0 |
| 11:56 AM | $585.31 | Up $0.13 | $585.31 | $585.18 | 0 |
| 11:55 AM | $585.18 | Up $0.02 | $585.31 | $585.18 | 0 |
| 11:54 AM | $585.16 | Down $ -0.06 | $585.19 | $585.16 | 0 |
| 11:53 AM | $585.22 | Up $0.18 | $585.22 | $585.12 | 0 |
| 11:52 AM | $585.04 | Down $ -0.06 | $585.10 | $585.01 | 0 |
| 11:51 AM | $585.10 | Up $0.02 | $585.13 | $585.09 | 0 |
| 11:50 AM | $585.08 | Down $ -0.07 | $585.11 | $585.07 | 0 |
| 11:49 AM | $585.15 | Up $0.11 | $585.15 | $585.12 | 0 |
| 11:48 AM | $585.04 | Up $0.02 | $585.04 | $585.02 | 0 |
| 11:47 AM | $585.02 | Down $ -0.15 | $585.15 | $585.02 | 0 |
| 11:46 AM | $585.17 | Up $0.19 | $585.21 | $585.15 | 0 |
| 11:45 AM | $584.98 | Down $ -0.08 | $585.11 | $584.98 | 0 |
| 11:44 AM | $585.06 | Down $ -0.23 | $585.12 | $585.06 | 0 |
| 11:43 AM | $585.29 | Up $0.05 | $585.29 | $585.26 | 0 |
| 11:42 AM | $585.24 | Up $0.04 | $585.24 | $585.08 | 0 |
| 11:41 AM | $585.20 | Up $0.05 | $585.20 | $585.15 | 0 |
| 11:40 AM | $585.15 | Down $ -0.09 | $585.24 | $585.12 | 0 |
| 11:39 AM | $585.24 | Up $0.02 | $585.31 | $585.22 | 0 |
| 11:38 AM | $585.22 | Down $ -0.02 | $585.26 | $585.19 | 0 |
| 11:37 AM | $585.24 | Up $0.07 | $585.24 | $585.13 | 0 |
| 11:36 AM | $585.17 | Down $ -0.01 | $585.17 | $585.17 | 0 |
| 11:35 AM | $585.18 | Up $0.05 | $585.18 | $585.12 | 0 |
| 11:34 AM | $585.13 | Up $0.00 | $585.17 | $585.11 | 0 |
| 11:33 AM | $585.13 | Up $0.02 | $585.15 | $585.08 | 0 |
| 11:32 AM | $585.11 | Up $0.05 | $585.11 | $585.09 | 0 |
| 11:31 AM | $585.06 | Up $0.03 | $585.07 | $585.06 | 0 |
| 11:30 AM | $585.03 | Down $ -0.04 | $585.06 | $585.03 | 0 |
| 11:29 AM | $585.07 | Up $0.02 | $585.10 | $585.00 | 0 |
| 11:28 AM | $585.05 | Down $ -0.09 | $585.09 | $585.03 | 0 |
| 11:27 AM | $585.14 | Up $0.05 | $585.15 | $585.14 | 0 |
| 11:26 AM | $585.09 | Down $ -0.24 | $585.11 | $585.04 | 0 |
| 11:25 AM | $585.33 | Up $0.34 | $585.33 | $585.27 | 0 |
| 11:24 AM | $584.99 | Up $0.08 | $584.99 | $584.84 | 0 |
| 11:23 AM | $584.91 | Down $ -0.08 | $584.96 | $584.91 | 0 |
| 11:22 AM | $584.99 | Down $ -0.06 | $584.99 | $584.93 | 0 |
| 11:21 AM | $585.05 | Up $0.02 | $585.05 | $584.96 | 0 |
| 11:20 AM | $585.03 | Up $0.00 | $585.11 | $585.03 | 0 |
| 11:19 AM | $585.03 | Up $0.16 | $585.03 | $584.96 | 0 |
| 11:18 AM | $584.87 | Down $ -0.06 | $584.98 | $584.87 | 0 |
| 11:17 AM | $584.93 | Up $0.06 | $584.93 | $584.84 | 0 |
| 11:16 AM | $584.87 | Down $ -0.03 | $584.97 | $584.87 | 0 |
| 11:15 AM | $584.90 | Up $0.04 | $584.90 | $584.78 | 0 |
| 11:14 AM | $584.86 | Down $ -0.10 | $584.95 | $584.86 | 0 |
| 11:13 AM | $584.96 | Up $0.18 | $584.96 | $584.70 | 0 |
| 11:12 AM | $584.78 | Down $ -0.08 | $584.87 | $584.78 | 0 |
| 11:11 AM | $584.86 | Up $0.10 | $584.86 | $584.67 | 0 |
| 11:10 AM | $584.76 | Down $ -0.03 | $584.76 | $584.71 | 0 |
| 11:09 AM | $584.79 | Down $ -0.06 | $584.80 | $584.79 | 0 |
| 11:08 AM | $584.85 | Up $0.01 | $584.88 | $584.81 | 0 |
| 11:07 AM | $584.84 | Down $ -0.05 | $584.88 | $584.81 | 0 |
| 11:06 AM | $584.89 | Up $0.12 | $584.93 | $584.84 | 0 |
| 11:05 AM | $584.77 | Up $0.00 | $584.79 | $584.74 | 0 |
| 11:04 AM | $584.77 | Down $ -0.04 | $584.81 | $584.76 | 0 |
| 11:03 AM | $584.81 | Down $ -0.09 | $584.90 | $584.81 | 0 |
| 11:02 AM | $584.90 | Down $ -0.03 | $584.94 | $584.90 | 0 |
| 11:01 AM | $584.93 | Down $ -0.06 | $584.97 | $584.93 | 0 |
| 11:00 AM | $584.99 | Down $ -0.21 | $585.14 | $584.99 | 0 |
| 10:59 AM | $585.20 | Up $0.07 | $585.20 | $585.17 | 0 |
| 10:58 AM | $585.13 | Down $ -0.01 | $585.16 | $585.13 | 0 |
| 10:57 AM | $585.14 | Up $0.03 | $585.16 | $585.08 | 0 |
| 10:56 AM | $585.11 | Up $0.25 | $585.11 | $584.94 | 0 |
| 10:55 AM | $584.86 | Up $0.06 | $584.89 | $584.76 | 0 |
| 10:54 AM | $584.80 | Down $ -0.02 | $584.83 | $584.80 | 0 |
| 10:53 AM | $584.82 | Up $0.11 | $584.82 | $584.76 | 0 |
| 10:52 AM | $584.71 | Up $0.03 | $584.71 | $584.68 | 0 |
| 10:51 AM | $584.68 | Up $0.06 | $584.68 | $584.57 | 0 |
| 10:50 AM | $584.62 | Up $0.18 | $584.62 | $584.36 | 0 |
| 10:49 AM | $584.44 | Down $ -0.12 | $584.60 | $584.44 | 0 |
| 10:48 AM | $584.56 | Up $0.03 | $584.58 | $584.54 | 0 |
| 10:47 AM | $584.53 | Up $0.01 | $584.53 | $584.49 | 0 |
| 10:46 AM | $584.52 | Down $ -0.11 | $584.72 | $584.52 | 0 |
| 10:45 AM | $584.63 | Down $ -0.45 | $584.96 | $584.63 | 0 |
| 10:44 AM | $585.08 | Up $0.14 | $585.08 | $584.95 | 0 |
| 10:43 AM | $584.94 | Up $0.10 | $584.94 | $584.87 | 0 |
| 10:42 AM | $584.84 | Up $0.06 | $584.84 | $584.71 | 0 |
| 10:41 AM | $584.78 | Down $ -0.06 | $584.81 | $584.78 | 0 |
| 10:40 AM | $584.84 | Down $ -0.15 | $584.99 | $584.84 | 0 |
| 10:39 AM | $584.99 | Down $ -0.10 | $585.04 | $584.99 | 0 |
| 10:38 AM | $585.09 | Up $0.01 | $585.09 | $585.07 | 0 |
| 10:37 AM | $585.08 | Up $0.08 | $585.08 | $585.00 | 0 |
| 10:36 AM | $585.00 | Up $0.18 | $585.00 | $584.89 | 0 |
| 10:35 AM | $584.82 | Up $0.25 | $584.82 | $584.67 | 0 |
| 10:34 AM | $584.57 | Up $0.15 | $584.57 | $584.44 | 0 |
| 10:33 AM | $584.42 | Up $0.09 | $584.42 | $584.38 | 0 |
| 10:32 AM | $584.33 | Up $0.04 | $584.33 | $584.29 | 0 |
| 10:31 AM | $584.29 | Down $ -0.01 | $584.29 | $584.23 | 0 |
| 10:30 AM | $584.30 | Up $0.08 | $584.42 | $584.30 | 0 |
| 10:29 AM | $584.22 | Up $0.00 | $584.33 | $584.22 | 0 |
| 10:28 AM | $584.22 | Up $0.28 | $584.22 | $584.01 | 0 |
| 10:27 AM | $583.94 | Down $ -0.11 | $583.99 | $583.93 | 0 |
| 10:26 AM | $584.05 | Down $ -0.01 | $584.06 | $584.05 | 0 |
| 10:25 AM | $584.06 | Down $ -0.12 | $584.17 | $584.05 | 0 |
| 10:24 AM | $584.18 | Up $0.00 | $584.21 | $584.18 | 0 |
| 10:23 AM | $584.18 | Up $0.13 | $584.18 | $584.01 | 0 |
| 10:22 AM | $584.05 | Up $0.02 | $584.05 | $583.96 | 0 |
| 10:21 AM | $584.03 | Up $0.05 | $584.03 | $583.95 | 0 |
| 10:20 AM | $583.98 | Down $ -0.19 | $584.16 | $583.98 | 0 |
| 10:19 AM | $584.17 | Up $0.10 | $584.17 | $584.13 | 0 |
| 10:18 AM | $584.07 | Down $ -0.02 | $584.10 | $584.05 | 0 |
| 10:17 AM | $584.09 | Up $0.04 | $584.12 | $584.09 | 0 |
| 10:16 AM | $584.05 | Up $0.09 | $584.08 | $584.00 | 0 |
| 10:15 AM | $583.96 | Up $0.23 | $583.96 | $583.80 | 0 |
| 10:14 AM | $583.73 | Up $0.07 | $583.73 | $583.60 | 0 |
| 10:13 AM | $583.66 | Down $ -0.15 | $583.72 | $583.66 | 0 |
| 10:12 AM | $583.81 | Down $ -0.11 | $583.83 | $583.81 | 0 |
| 10:11 AM | $583.92 | Up $0.13 | $583.97 | $583.88 | 0 |
| 10:10 AM | $583.79 | Up $0.19 | $583.80 | $583.57 | 0 |
| 10:09 AM | $583.60 | Up $0.08 | $583.61 | $583.55 | 0 |
| 10:08 AM | $583.52 | Down $ -0.07 | $583.59 | $583.52 | 0 |
| 10:07 AM | $583.59 | Down $ -0.13 | $583.70 | $583.59 | 0 |
| 10:06 AM | $583.72 | Up $0.06 | $583.72 | $583.63 | 0 |
| 10:05 AM | $583.66 | Up $0.18 | $583.66 | $583.49 | 0 |
| 10:04 AM | $583.48 | Up $0.23 | $583.48 | $583.27 | 0 |
| 10:03 AM | $583.25 | Up $0.03 | $583.31 | $583.22 | 0 |
| 10:02 AM | $583.22 | Up $0.42 | $583.22 | $582.84 | 0 |
| 10:01 AM | $582.80 | Down $ -0.41 | $583.28 | $582.80 | 0 |
| 10:00 AM | $583.21 | Up $0.08 | $583.26 | $583.16 | 0 |
| 09:59 AM | $583.13 | Down $ -0.22 | $583.26 | $583.13 | 0 |
| 09:58 AM | $583.35 | Up $0.13 | $583.35 | $583.22 | 0 |
| 09:57 AM | $583.22 | Down $ -0.08 | $583.25 | $583.22 | 0 |
| 09:56 AM | $583.30 | Up $0.04 | $583.30 | $583.26 | 0 |
| 09:55 AM | $583.26 | Down $ -0.11 | $583.37 | $583.26 | 0 |
| 09:54 AM | $583.37 | Down $ -0.11 | $583.53 | $583.37 | 0 |
| 09:53 AM | $583.48 | Up $0.06 | $583.52 | $583.48 | 0 |
| 09:52 AM | $583.42 | Up $0.08 | $583.48 | $583.42 | 0 |
| 09:51 AM | $583.34 | Up $0.22 | $583.34 | $583.19 | 0 |
| 09:50 AM | $583.12 | Down $ -0.08 | $583.16 | $582.99 | 0 |
| 09:49 AM | $583.20 | Up $0.30 | $583.20 | $583.00 | 0 |
| 09:48 AM | $582.90 | Up $0.01 | $582.90 | $582.81 | 0 |
| 09:47 AM | $582.89 | Down $ -0.06 | $583.03 | $582.89 | 0 |
| 09:46 AM | $582.95 | Up $0.03 | $582.95 | $582.91 | 0 |
| 09:45 AM | $582.92 | Up $0.07 | $582.94 | $582.86 | 0 |
| 09:44 AM | $582.85 | Up $0.25 | $582.85 | $582.68 | 0 |
| 09:43 AM | $582.60 | Down $ -0.55 | $583.01 | $582.60 | 0 |
| 09:42 AM | $583.15 | Down $ -0.09 | $583.17 | $583.15 | 0 |
| 09:41 AM | $583.24 | Up $0.17 | $583.27 | $583.15 | 0 |
| 09:40 AM | $583.07 | Down $ -0.03 | $583.12 | $583.07 | 0 |
| 09:39 AM | $583.10 | Up $0.04 | $583.21 | $583.10 | 0 |
| 09:38 AM | $583.06 | Up $0.47 | $583.06 | $582.63 | 0 |
| 09:37 AM | $582.59 | Up $0.00 | $582.62 | $582.56 | 0 |
| 09:36 AM | $582.59 | Up $0.10 | $582.67 | $582.47 | 0 |
| 09:35 AM | $582.49 | Up $0.15 | $582.49 | $582.37 | 0 |
| 09:34 AM | $582.34 | Down $ -0.06 | $582.36 | $582.29 | 0 |
| 09:33 AM | $582.40 | Up $0.04 | $582.45 | $582.40 | 0 |
| 09:32 AM | $582.36 | Down $ -0.51 | $582.60 | $582.30 | 0 |
| 09:31 AM | $582.87 | Down $ -0.07 | $583.08 | $582.85 | 0 |
| 09:30 AM | $582.94 | Up $0.48 | $583.23 | $582.62 | 0 |
| Previous close | $582.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-01-2020 | $585.25 | $585.50 | $585.87 | $584.96 | 0 |
| 21-01-2020 | $582.46 | $583.77 | $584.39 | $580.95 | 0 |
| 20-01-2020 | $585.91 | $584.42 | $586.04 | $584.40 | 0 |
| 17-01-2020 | $584.50 | $583.76 | $584.92 | $582.95 | 0 |
| 16-01-2020 | $583.11 | $579.62 | $583.25 | $578.99 | 0 |
| 15-01-2020 | $577.01 | $575.89 | $577.72 | $575.35 | 0 |
| 14-01-2020 | $574.43 | $573.79 | $575.02 | $571.42 | 0 |
| 13-01-2020 | $572.28 | $574.31 | $575.32 | $571.70 | 0 |
| 10-01-2020 | $582.35 | $580.84 | $582.91 | $580.18 | 0 |
| 09-01-2020 | $577.67 | $575.50 | $577.67 | $574.56 | 0 |
| 08-01-2020 | $577.91 | $578.42 | $578.90 | $576.91 | 0 |
| 07-01-2020 | $585.47 | $584.16 | $585.63 | $583.98 | 0 |
| 06-01-2020 | $581.75 | $582.43 | $582.71 | $580.85 | 0 |
| 03-01-2020 | $587.44 | $589.19 | $589.43 | $586.52 | 0 |
| 02-01-2020 | $587.87 | $584.76 | $587.87 | $583.88 | 0 |
| 31-12-2019 | $577.54 | $572.80 | $577.78 | $572.50 | 0 |
| 30-12-2019 | $568.93 | $568.33 | $569.52 | $567.26 | 0 |
| 27-12-2019 | $563.58 | $565.08 | $565.48 | $563.58 | 0 |
| 24-12-2019 | $556.00 | $555.34 | $556.54 | $555.11 | 0 |
| 23-12-2019 | $553.93 | $551.76 | $554.31 | $550.21 | 0 |
| 20-12-2019 | $548.84 | $546.60 | $549.18 | $546.28 | 0 |
| 19-12-2019 | $544.64 | $542.34 | $544.64 | $542.01 | 0 |
| 18-12-2019 | $538.71 | $541.03 | $541.54 | $538.47 | 0 |
| 17-12-2019 | $543.55 | $540.90 | $543.67 | $540.66 | 0 |
| 16-12-2019 | $541.61 | $541.44 | $542.46 | $540.40 | 0 |
| 13-12-2019 | $540.53 | $538.87 | $540.62 | $538.35 | 0 |
| 12-12-2019 | $536.52 | $535.82 | $536.90 | $535.55 | 0 |
| 11-12-2019 | $536.32 | $535.81 | $536.95 | $535.03 | 0 |
| 10-12-2019 | $536.33 | $537.72 | $537.77 | $535.62 | 0 |
| 09-12-2019 | $537.49 | $536.28 | $537.51 | $535.47 | 0 |
Graphs are not available, please refer to the detailed table