Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

724.19 Up 9.53 (1.32 %)

Delayed : 2022/05/27 17:35:54

  • Previous close $714.66
  • Opening $722.23
  • Price Ask $712.69
  • Price Bid $712.69
  • Size Bid N/A
  • Size Ask N/A
  • Today High $724.19
  • Today Low $719.77
  • 52 Weeks High $1,025.77
  • 52 Weeks Low $660.77
  • Volume 25,381,722

Intraday history

Hour Last Change High Low Volume
04:00 PM $724.19 Up $0.05 $724.19 $724.19 0
03:59 PM $724.14 Up $0.82 $724.14 $723.16 0
03:58 PM $723.32 Down $ -0.05 $723.56 $723.32 0
03:57 PM $723.37 Up $0.12 $723.37 $723.24 0
03:56 PM $723.25 Down $ -0.23 $723.69 $723.25 0
03:55 PM $723.48 Up $0.06 $723.52 $723.44 0
03:54 PM $723.42 Up $0.00 $723.42 $723.38 0
03:53 PM $723.42 Down $ -0.10 $723.42 $723.35 0
03:52 PM $723.52 Up $0.22 $723.52 $723.22 0
03:51 PM $723.30 Up $0.12 $723.30 $723.17 0
03:50 PM $723.18 Down $ -0.03 $723.31 $723.18 0
03:49 PM $723.21 Down $ -0.02 $723.21 $723.14 0
03:48 PM $723.23 Up $0.20 $723.23 $723.05 0
03:47 PM $723.03 Up $0.16 $723.03 $722.82 0
03:46 PM $722.87 Down $ -0.01 $722.96 $722.87 0
03:45 PM $722.88 Up $0.16 $722.88 $722.72 0
03:44 PM $722.72 Up $0.07 $722.72 $722.61 0
03:43 PM $722.65 Down $ -0.08 $722.70 $722.53 0
03:42 PM $722.73 Up $0.26 $722.76 $722.65 0
03:41 PM $722.47 Up $0.05 $722.47 $722.38 0
03:40 PM $722.42 Down $ -0.09 $722.52 $722.34 0
03:39 PM $722.51 Up $0.17 $722.51 $722.34 0
03:38 PM $722.34 Down $ -0.20 $722.47 $722.31 0
03:37 PM $722.54 Down $ -0.01 $722.54 $722.48 0
03:36 PM $722.55 Down $ -0.14 $722.67 $722.50 0
03:35 PM $722.69 Up $0.05 $722.69 $722.66 0
03:34 PM $722.64 Down $ -0.12 $722.73 $722.64 0
03:33 PM $722.76 Up $0.22 $722.79 $722.69 0
03:32 PM $722.54 Up $0.06 $722.54 $722.46 0
03:31 PM $722.48 Up $0.14 $722.48 $722.36 0
03:30 PM $722.34 Up $0.04 $722.34 $722.18 0
03:29 PM $722.30 Up $0.04 $722.30 $722.25 0
03:28 PM $722.26 Down $ -0.41 $722.38 $722.26 0
03:27 PM $722.67 Up $0.10 $722.67 $722.51 0
03:26 PM $722.57 Up $0.10 $722.57 $722.47 0
03:25 PM $722.47 Up $0.11 $722.47 $722.39 0
03:24 PM $722.36 Down $ -0.07 $722.47 $722.36 0
03:23 PM $722.43 Up $0.05 $722.43 $722.25 0
03:22 PM $722.38 Up $0.19 $722.38 $722.24 0
03:21 PM $722.19 Down $ -0.24 $722.37 $722.06 0
03:20 PM $722.43 Up $0.31 $722.43 $722.24 0
03:19 PM $722.12 Down $ -0.13 $722.12 $722.12 0
03:18 PM $722.25 Up $0.03 $722.27 $722.25 0
03:17 PM $722.22 Up $0.28 $722.22 $721.79 0
03:16 PM $721.94 Up $0.08 $721.96 $721.76 0
03:15 PM $721.86 Down $ -0.18 $722.05 $721.86 0
03:14 PM $722.04 Up $0.07 $722.04 $721.93 0
03:13 PM $721.97 Up $0.11 $721.97 $721.83 0
03:12 PM $721.86 Down $ -0.21 $722.06 $721.86 0
03:11 PM $722.07 Up $0.04 $722.08 $722.03 0
03:10 PM $722.03 Up $0.30 $722.03 $721.81 0
03:09 PM $721.73 Up $0.04 $721.78 $721.73 0
03:08 PM $721.69 Down $ -0.08 $721.80 $721.69 0
03:07 PM $721.77 Up $0.23 $721.79 $721.59 0
03:06 PM $721.54 Down $ -0.09 $721.62 $721.54 0
03:05 PM $721.63 Up $0.05 $721.64 $721.53 0
03:04 PM $721.58 Down $ -0.16 $721.74 $721.58 0
03:03 PM $721.74 Up $0.03 $721.74 $721.57 0
03:02 PM $721.71 Up $0.22 $721.71 $721.52 0
03:01 PM $721.49 Up $0.16 $721.49 $721.36 0
03:00 PM $721.33 Down $ -0.25 $721.52 $721.30 0
02:59 PM $721.58 Up $0.05 $721.58 $721.52 0
02:58 PM $721.53 Up $0.01 $721.55 $721.53 0
02:57 PM $721.52 Down $ -0.01 $721.56 $721.52 0
02:56 PM $721.53 Up $0.06 $721.53 $721.48 0
02:55 PM $721.47 Up $0.08 $721.47 $721.39 0
02:54 PM $721.39 Down $ -0.14 $721.51 $721.33 0
02:53 PM $721.53 Up $0.06 $721.53 $721.47 0
02:52 PM $721.47 Down $ -0.22 $721.47 $721.43 0
02:51 PM $721.69 Down $ -0.26 $721.87 $721.69 0
02:50 PM $721.95 Up $0.11 $721.99 $721.91 0
02:49 PM $721.84 Up $0.07 $721.84 $721.82 0
02:48 PM $721.77 Down $ -0.19 $721.97 $721.77 0
02:47 PM $721.96 Up $0.20 $721.96 $721.79 0
02:46 PM $721.76 Up $0.06 $721.76 $721.70 0
02:45 PM $721.70 Down $ -0.09 $721.76 $721.69 0
02:44 PM $721.79 Down $ -0.35 $721.94 $721.79 0
02:43 PM $722.14 Up $0.07 $722.14 $722.06 0
02:42 PM $722.07 Up $0.05 $722.16 $722.03 0
02:41 PM $722.02 Up $0.00 $722.02 $722.00 0
02:40 PM $722.02 Down $ -0.01 $722.02 $721.97 0
02:39 PM $722.03 Down $ -0.06 $722.10 $722.03 0
02:38 PM $722.09 Down $ -0.07 $722.16 $722.09 0
02:37 PM $722.16 Up $0.01 $722.16 $722.00 0
02:36 PM $722.15 Down $ -0.13 $722.21 $722.14 0
02:35 PM $722.28 Down $ -0.05 $722.34 $722.25 0
02:34 PM $722.33 Up $0.03 $722.46 $722.32 0
02:33 PM $722.30 Up $0.20 $722.31 $722.25 0
02:32 PM $722.10 Up $0.15 $722.10 $721.99 0
02:31 PM $721.95 Down $ -0.07 $721.95 $721.84 0
02:30 PM $722.02 Down $ -0.09 $722.02 $721.98 0
02:29 PM $722.11 Up $0.02 $722.13 $722.11 0
02:28 PM $722.09 Down $ -0.10 $722.18 $722.09 0
02:27 PM $722.19 Down $ -0.09 $722.22 $722.17 0
02:26 PM $722.28 Up $0.17 $722.28 $722.10 0
02:25 PM $722.11 Down $ -0.09 $722.20 $722.11 0
02:24 PM $722.20 Up $0.03 $722.20 $722.20 0
02:23 PM $722.17 Up $0.07 $722.30 $722.17 0
02:22 PM $722.10 Up $0.05 $722.10 $721.99 0
02:21 PM $722.05 Up $0.08 $722.06 $722.01 0
02:20 PM $721.97 Down $ -0.02 $721.99 $721.93 0
02:19 PM $721.99 Up $0.00 $721.99 $721.97 0
02:18 PM $721.99 Down $ -0.01 $722.02 $721.97 0
02:17 PM $722.00 Up $0.07 $722.00 $721.96 0
02:16 PM $721.93 Up $0.06 $721.93 $721.91 0
02:15 PM $721.87 Up $0.02 $721.87 $721.82 0
02:14 PM $721.85 Up $0.39 $721.85 $721.51 0
02:13 PM $721.46 Up $0.02 $721.46 $721.38 0
02:12 PM $721.44 Up $0.03 $721.48 $721.44 0
02:11 PM $721.41 Up $0.02 $721.45 $721.39 0
02:10 PM $721.39 Up $0.03 $721.40 $721.36 0
02:09 PM $721.36 Up $0.05 $721.39 $721.36 0
02:08 PM $721.31 Down $ -0.03 $721.35 $721.28 0
02:07 PM $721.34 Down $ -0.06 $721.34 $721.27 0
02:06 PM $721.40 Up $0.02 $721.44 $721.37 0
02:05 PM $721.38 Up $0.18 $721.38 $721.29 0
02:04 PM $721.20 Up $0.10 $721.20 $721.13 0
02:03 PM $721.10 Down $ -0.09 $721.15 $721.10 0
02:02 PM $721.19 Up $0.10 $721.19 $721.09 0
02:01 PM $721.09 Up $0.05 $721.09 $721.09 0
02:00 PM $721.04 Down $ -0.17 $721.07 $721.02 0
01:59 PM $721.21 Up $0.02 $721.29 $721.19 0
01:58 PM $721.19 Up $0.01 $721.19 $721.17 0
01:57 PM $721.18 Up $0.06 $721.18 $721.18 0
01:56 PM $721.12 Down $ -0.05 $721.19 $721.12 0
01:55 PM $721.17 Up $0.16 $721.17 $721.04 0
01:54 PM $721.01 Up $0.07 $721.01 $721.01 0
01:53 PM $720.94 Down $ -0.06 $721.04 $720.94 0
01:52 PM $721.00 Up $0.08 $721.00 $720.93 0
01:51 PM $720.92 Up $0.06 $720.95 $720.87 0
01:50 PM $720.86 Down $ -0.12 $720.96 $720.86 0
01:49 PM $720.98 Down $ -0.06 $721.04 $720.96 0
01:48 PM $721.04 Up $0.03 $721.06 $721.03 0
01:47 PM $721.01 Up $0.01 $721.01 $721.00 0
01:46 PM $721.00 Down $ -0.11 $721.11 $721.00 0
01:45 PM $721.11 Up $0.06 $721.16 $721.11 0
01:44 PM $721.05 Up $0.10 $721.05 $720.92 0
01:43 PM $720.95 Down $ -0.02 $720.97 $720.95 0
01:42 PM $720.97 Down $ -0.03 $720.99 $720.97 0
01:41 PM $721.00 Down $ -0.01 $721.01 $720.93 0
01:40 PM $721.01 Down $ -0.14 $721.05 $721.01 0
01:39 PM $721.15 Down $ -0.16 $721.26 $721.15 0
01:38 PM $721.31 Down $ -0.01 $721.32 $721.26 0
01:37 PM $721.32 Up $0.31 $721.32 $721.08 0
01:36 PM $721.01 Down $ -0.20 $721.19 $721.01 0
01:35 PM $721.21 Down $ -0.04 $721.25 $721.21 0
01:34 PM $721.25 Down $ -0.05 $721.28 $721.25 0
01:33 PM $721.30 Down $ -0.02 $721.32 $721.27 0
01:32 PM $721.32 Up $0.03 $721.32 $721.29 0
01:31 PM $721.29 Up $0.11 $721.29 $721.18 0
01:30 PM $721.18 Up $0.36 $721.18 $720.82 0
01:29 PM $720.82 Down $ -0.06 $720.86 $720.82 0
01:28 PM $720.88 Down $ -0.13 $721.05 $720.88 0
01:27 PM $721.01 Down $ -0.13 $721.13 $721.01 0
01:26 PM $721.14 Up $0.05 $721.14 $721.09 0
01:25 PM $721.09 Up $0.15 $721.14 $721.07 0
01:24 PM $720.94 Down $ -0.04 $720.96 $720.93 0
01:23 PM $720.98 Up $0.13 $721.02 $720.89 0
01:22 PM $720.85 Down $ -0.31 $720.97 $720.85 0
01:21 PM $721.16 Up $0.06 $721.16 $721.13 0
01:20 PM $721.10 Up $0.01 $721.10 $721.10 0
01:19 PM $721.09 Down $ -0.20 $721.16 $721.09 0
01:18 PM $721.29 Down $ -0.21 $721.38 $721.29 0
01:17 PM $721.50 Up $0.03 $721.50 $721.48 0
01:16 PM $721.47 Down $ -0.07 $721.54 $721.47 0
01:15 PM $721.54 Down $ -0.21 $721.58 $721.51 0
01:14 PM $721.75 Down $ -0.04 $721.79 $721.75 0
01:13 PM $721.79 Up $0.03 $721.81 $721.76 0
01:12 PM $721.76 Up $0.08 $721.76 $721.53 0
01:11 PM $721.68 Down $ -0.30 $721.90 $721.68 0
01:10 PM $721.98 Up $0.07 $721.98 $721.95 0
01:09 PM $721.91 Down $ -0.01 $721.93 $721.89 0
01:08 PM $721.92 Down $ -0.10 $722.05 $721.87 0
01:07 PM $722.02 Up $0.00 $722.04 $722.02 0
01:06 PM $722.02 Up $0.18 $722.02 $721.78 0
01:05 PM $721.84 Up $0.01 $721.84 $721.83 0
01:04 PM $721.83 Up $0.07 $721.85 $721.70 0
01:03 PM $721.76 Up $0.06 $721.76 $721.60 0
01:02 PM $721.70 Up $0.01 $721.70 $721.62 0
01:01 PM $721.69 Down $ -0.03 $721.74 $721.69 0
01:00 PM $721.72 Up $0.00 $721.78 $721.71 0
12:59 PM $721.72 Up $0.03 $721.72 $721.69 0
12:58 PM $721.69 Down $ -0.07 $721.75 $721.68 0
12:57 PM $721.76 Down $ -0.08 $721.85 $721.76 0
12:56 PM $721.84 Up $0.15 $721.84 $721.67 0
12:55 PM $721.69 Up $0.00 $721.69 $721.66 0
12:54 PM $721.69 Down $ -0.30 $721.99 $721.69 0
12:53 PM $721.99 Up $0.13 $721.99 $721.86 0
12:52 PM $721.86 Up $0.05 $721.87 $721.81 0
12:51 PM $721.81 Down $ -0.28 $722.00 $721.81 0
12:50 PM $722.09 Down $ -0.05 $722.15 $722.09 0
12:49 PM $722.14 Down $ -0.13 $722.23 $722.09 0
12:48 PM $722.27 Down $ -0.06 $722.27 $722.22 0
12:47 PM $722.33 Down $ -0.19 $722.52 $722.33 0
12:46 PM $722.52 Up $0.08 $722.52 $722.45 0
12:45 PM $722.44 Up $0.18 $722.44 $722.25 0
12:44 PM $722.26 Up $0.30 $722.26 $721.97 0
12:43 PM $721.96 Down $ -0.06 $721.99 $721.96 0
12:42 PM $722.02 Up $0.05 $722.08 $722.02 0
12:41 PM $721.97 Up $0.05 $721.97 $721.85 0
12:40 PM $721.92 Up $0.09 $721.92 $721.83 0
12:39 PM $721.83 Up $0.50 $721.83 $721.36 0
12:38 PM $721.33 Down $ -0.15 $721.40 $721.33 0
12:37 PM $721.48 Up $0.03 $721.48 $721.33 0
12:36 PM $721.45 Down $ -0.08 $721.53 $721.45 0
12:35 PM $721.53 Up $0.16 $721.53 $721.37 0
12:34 PM $721.37 Up $0.00 $721.37 $721.29 0
12:33 PM $721.37 Down $ -0.36 $721.44 $721.37 0
12:32 PM $721.73 Up $0.03 $721.76 $721.73 0
12:31 PM $721.70 Up $0.00 $721.73 $721.70 0
12:30 PM $721.70 Up $0.12 $721.70 $721.61 0
12:29 PM $721.58 Up $0.10 $721.58 $721.46 0
12:28 PM $721.48 Down $ -0.07 $721.55 $721.45 0
12:27 PM $721.55 Up $0.13 $721.59 $721.55 0
12:26 PM $721.42 Down $ -0.16 $721.42 $721.35 0
12:25 PM $721.58 Down $ -0.14 $721.64 $721.56 0
12:24 PM $721.72 Up $0.15 $721.72 $721.55 0
12:23 PM $721.57 Down $ -0.18 $721.76 $721.57 0
12:22 PM $721.75 Up $0.23 $721.75 $721.52 0
12:21 PM $721.52 Up $0.12 $721.55 $721.52 0
12:20 PM $721.40 Up $0.05 $721.40 $721.31 0
12:19 PM $721.35 Down $ -0.01 $721.38 $721.28 0
12:18 PM $721.36 Down $ -0.16 $721.65 $721.36 0
12:17 PM $721.52 Down $ -0.08 $721.62 $721.52 0
12:16 PM $721.60 Down $ -0.15 $721.65 $721.60 0
12:15 PM $721.75 Down $ -0.11 $722.01 $721.75 0
12:14 PM $721.86 Up $0.15 $721.92 $721.80 0
12:13 PM $721.71 Up $0.10 $721.71 $721.63 0
12:12 PM $721.61 Up $0.12 $721.61 $721.59 0
12:11 PM $721.49 Up $0.24 $721.60 $721.40 0
12:10 PM $721.25 Up $0.40 $721.25 $720.88 0
12:09 PM $720.85 Down $ -0.05 $720.88 $720.82 0
12:08 PM $720.90 Down $ -0.16 $721.03 $720.89 0
12:07 PM $721.06 Down $ -0.12 $721.13 $721.06 0
12:06 PM $721.18 Up $0.13 $721.18 $721.01 0
12:05 PM $721.05 Down $ -0.34 $721.47 $721.05 0
12:04 PM $721.39 Down $ -0.12 $721.42 $721.39 0
12:03 PM $721.51 Down $ -0.32 $721.85 $721.51 0
12:02 PM $721.83 Down $ -0.08 $721.85 $721.83 0
12:01 PM $721.91 Up $0.02 $721.91 $721.89 0
12:00 PM $721.89 Up $0.29 $721.89 $721.67 0
11:59 AM $721.60 Up $0.00 $721.60 $721.60 0
11:58 AM $721.60 Down $ -0.24 $721.63 $721.59 0
11:57 AM $721.84 Down $ -0.03 $721.96 $721.84 0
11:56 AM $721.87 Down $ -0.12 $722.06 $721.84 0
11:55 AM $721.99 Up $0.16 $721.99 $721.95 0
11:54 AM $721.83 Up $0.06 $721.83 $721.81 0
11:53 AM $721.77 Up $0.28 $721.77 $721.49 0
11:52 AM $721.49 Up $0.18 $721.49 $721.40 0
11:51 AM $721.31 Up $0.18 $721.31 $721.16 0
11:50 AM $721.13 Up $0.14 $721.13 $721.03 0
11:49 AM $720.99 Down $ -0.06 $721.00 $720.99 0
11:48 AM $721.05 Up $0.39 $721.05 $720.60 0
11:47 AM $720.66 Up $0.28 $720.78 $720.43 0
11:46 AM $720.38 Down $ -0.15 $720.46 $720.38 0
11:45 AM $720.53 Down $ -0.15 $720.68 $720.53 0
11:44 AM $720.68 Up $0.00 $720.68 $720.58 0
11:43 AM $720.68 Up $0.15 $720.68 $720.49 0
11:42 AM $720.53 Up $0.12 $720.53 $720.50 0
11:41 AM $720.41 Up $0.05 $720.50 $720.36 0
11:40 AM $720.36 Up $0.09 $720.36 $720.34 0
11:39 AM $720.27 Down $ -0.01 $720.27 $720.25 0
11:38 AM $720.28 Up $0.12 $720.28 $720.07 0
11:37 AM $720.16 Down $ -0.26 $720.26 $720.16 0
11:36 AM $720.42 Down $ -0.05 $720.54 $720.42 0
11:35 AM $720.47 Up $0.28 $720.53 $720.31 0
11:34 AM $720.19 Up $0.06 $720.19 $720.08 0
11:33 AM $720.13 Up $0.06 $720.15 $720.12 0
11:32 AM $720.07 Down $ -0.27 $720.24 $720.07 0
11:31 AM $720.34 Up $0.06 $720.34 $720.28 0
11:30 AM $720.28 Up $0.01 $720.28 $720.20 0
11:29 AM $720.27 Down $ -0.07 $720.37 $720.27 0
11:28 AM $720.34 Down $ -0.34 $720.53 $720.34 0
11:27 AM $720.68 Up $0.22 $720.74 $720.68 0
11:26 AM $720.46 Down $ -0.05 $720.57 $720.46 0
11:25 AM $720.51 Up $0.04 $720.55 $720.51 0
11:24 AM $720.47 Up $0.01 $720.47 $720.40 0
11:23 AM $720.46 Up $0.13 $720.46 $720.34 0
11:22 AM $720.33 Down $ -0.02 $720.50 $720.33 0
11:21 AM $720.35 Up $0.05 $720.35 $720.19 0
11:20 AM $720.30 Up $0.21 $720.30 $720.10 0
11:19 AM $720.09 Up $0.01 $720.09 $720.05 0
11:18 AM $720.08 Up $0.08 $720.12 $719.99 0
11:17 AM $720.00 Up $0.17 $720.00 $719.92 0
11:16 AM $719.83 Down $ -0.04 $719.83 $719.80 0
11:15 AM $719.87 Down $ -0.12 $719.95 $719.77 0
11:14 AM $719.99 Down $ -0.13 $720.15 $719.99 0
11:13 AM $720.12 Down $ -0.20 $720.40 $720.12 0
11:12 AM $720.32 Down $ -0.16 $720.50 $720.32 0
11:11 AM $720.48 Down $ -0.04 $720.60 $720.48 0
11:10 AM $720.52 Up $0.02 $720.58 $720.47 0
11:09 AM $720.50 Up $0.21 $720.50 $720.27 0
11:08 AM $720.29 Down $ -0.02 $720.32 $720.29 0
11:07 AM $720.31 Up $0.11 $720.34 $720.17 0
11:06 AM $720.20 Down $ -0.17 $720.35 $720.20 0
11:05 AM $720.37 Up $0.08 $720.37 $720.22 0
11:04 AM $720.29 Up $0.30 $720.29 $719.97 0
11:03 AM $719.99 Down $ -0.10 $720.08 $719.99 0
11:02 AM $720.09 Down $ -0.01 $720.14 $719.99 0
11:01 AM $720.10 Down $ -0.04 $720.22 $720.10 0
11:00 AM $720.14 Down $ -0.50 $720.59 $720.14 0
10:59 AM $720.64 Down $ -0.26 $720.85 $720.64 0
10:58 AM $720.90 Down $ -0.11 $721.02 $720.89 0
10:57 AM $721.01 Down $ -0.12 $721.01 $720.89 0
10:56 AM $721.13 Up $0.12 $721.13 $721.01 0
10:55 AM $721.01 Down $ -0.13 $721.09 $721.01 0
10:54 AM $721.14 Up $0.06 $721.14 $721.00 0
10:53 AM $721.08 Up $0.35 $721.08 $720.68 0
10:52 AM $720.73 Down $ -0.04 $720.83 $720.73 0
10:51 AM $720.77 Down $ -0.32 $721.16 $720.77 0
10:50 AM $721.09 Down $ -0.10 $721.19 $721.09 0
10:49 AM $721.19 Down $ -0.06 $721.25 $721.16 0
10:48 AM $721.25 Up $0.19 $721.25 $721.19 0
10:47 AM $721.06 Down $ -0.18 $721.12 $721.03 0
10:46 AM $721.24 Down $ -0.30 $721.44 $721.24 0
10:45 AM $721.54 Up $0.27 $721.54 $721.25 0
10:44 AM $721.27 Down $ -0.64 $721.66 $721.27 0
10:43 AM $721.91 Up $0.15 $721.91 $721.82 0
10:42 AM $721.76 Down $ -0.24 $722.28 $721.76 0
10:41 AM $722.00 Down $ -0.24 $722.29 $722.00 0
10:40 AM $722.24 Down $ -0.06 $722.40 $722.24 0
10:39 AM $722.30 Up $0.21 $722.34 $722.28 0
10:38 AM $722.09 Up $0.10 $722.23 $722.09 0
10:37 AM $721.99 Down $ -0.16 $722.15 $721.99 0
10:36 AM $722.15 Up $0.41 $722.15 $721.75 0
10:35 AM $721.74 Up $0.06 $721.79 $721.73 0
10:34 AM $721.68 Down $ -0.19 $721.89 $721.68 0
10:33 AM $721.87 Up $0.13 $721.87 $721.85 0
10:32 AM $721.74 Down $ -0.18 $721.74 $721.56 0
10:31 AM $721.92 Up $0.12 $722.01 $721.91 0
10:30 AM $721.80 Down $ -0.28 $722.04 $721.80 0
10:29 AM $722.08 Down $ -0.06 $722.18 $722.08 0
10:28 AM $722.14 Down $ -0.32 $722.38 $722.14 0
10:27 AM $722.46 Down $ -0.08 $722.54 $722.46 0
10:26 AM $722.54 Down $ -0.14 $722.67 $722.54 0
10:25 AM $722.68 Up $0.22 $722.70 $722.57 0
10:24 AM $722.46 Up $0.03 $722.47 $722.43 0
10:23 AM $722.43 Up $0.13 $722.47 $722.41 0
10:22 AM $722.30 Down $ -0.11 $722.43 $722.30 0
10:21 AM $722.41 Up $0.12 $722.42 $722.37 0
10:20 AM $722.29 Up $0.08 $722.29 $722.21 0
10:19 AM $722.21 Up $0.02 $722.21 $722.03 0
10:18 AM $722.19 Down $ -0.19 $722.39 $722.19 0
10:17 AM $722.38 Down $ -0.08 $722.46 $722.38 0
10:16 AM $722.46 Up $0.15 $722.46 $722.26 0
10:15 AM $722.31 Up $0.29 $722.36 $721.81 0
10:14 AM $722.02 Down $ -0.15 $722.19 $721.88 0
10:13 AM $722.17 Up $0.16 $722.17 $722.10 0
10:12 AM $722.01 Down $ -0.18 $722.18 $722.01 0
10:11 AM $722.19 Up $0.23 $722.19 $722.00 0
10:10 AM $721.96 Up $0.22 $721.96 $721.71 0
10:09 AM $721.74 Down $ -0.11 $721.80 $721.74 0
10:08 AM $721.85 Down $ -0.16 $721.99 $721.85 0
10:07 AM $722.01 Down $ -0.34 $722.27 $722.01 0
10:06 AM $722.35 Up $0.62 $722.35 $721.84 0
10:05 AM $721.73 Down $ -0.25 $721.97 $721.73 0
10:04 AM $721.98 Up $0.15 $721.98 $721.88 0
10:03 AM $721.83 Up $0.10 $722.03 $721.83 0
10:02 AM $721.73 Down $ -0.18 $722.11 $721.73 0
10:01 AM $721.91 Down $ -0.05 $721.91 $721.88 0
10:00 AM $721.96 Up $0.03 $721.96 $721.84 0
09:59 AM $721.93 Down $ -0.02 $721.98 $721.93 0
09:58 AM $721.95 Up $0.03 $721.99 $721.84 0
09:57 AM $721.92 Up $0.89 $721.92 $721.53 0
09:56 AM $721.03 Up $0.07 $721.08 $721.00 0
09:55 AM $720.96 Up $0.06 $721.01 $720.96 0
09:54 AM $720.90 Up $0.44 $720.90 $720.73 0
09:53 AM $720.46 Down $ -0.57 $721.02 $720.46 0
09:52 AM $721.03 Down $ -0.12 $721.12 $720.98 0
09:51 AM $721.15 Up $0.29 $721.15 $720.96 0
09:50 AM $720.86 Up $0.15 $721.00 $720.86 0
09:49 AM $720.71 Down $ -0.12 $720.71 $720.60 0
09:48 AM $720.83 Down $ -0.16 $720.97 $720.82 0
09:47 AM $720.99 Up $0.03 $720.99 $720.73 0
09:46 AM $720.96 Down $ -0.09 $720.97 $720.91 0
09:45 AM $721.05 Down $ -0.38 $721.39 $721.05 0
09:44 AM $721.43 Down $ -0.53 $721.94 $721.43 0
09:43 AM $721.96 Up $0.05 $721.96 $721.82 0
09:42 AM $721.91 Down $ -0.65 $722.61 $721.91 0
09:41 AM $722.56 Up $0.11 $722.68 $722.51 0
09:40 AM $722.45 Up $0.07 $722.45 $722.34 0
09:39 AM $722.38 Up $0.08 $722.40 $722.18 0
09:38 AM $722.30 Up $0.09 $722.35 $722.22 0
09:37 AM $722.21 Up $0.37 $722.32 $721.92 0
09:36 AM $721.84 Up $0.34 $721.84 $721.51 0
09:35 AM $721.50 Down $ -0.54 $722.29 $721.50 0
09:34 AM $722.04 Up $0.12 $722.04 $721.96 0
09:33 AM $721.92 Up $0.49 $721.92 $721.55 0
09:32 AM $721.43 Up $0.37 $721.43 $721.28 0
09:31 AM $721.06 Down $ -0.02 $721.16 $721.05 0
09:30 AM $721.08 Up $6.42 $722.23 $721.08 0
Previous close $714.66

One month history

Date Closing Opening High Low Volume
27-05-2022 $724.19 $721.67 $724.19 $720.82 0
26-05-2022 $714.66 $712.10 $715.64 $711.95 0
25-05-2022 $701.74 $697.62 $702.47 $696.97 0
24-05-2022 $700.66 $699.22 $700.66 $696.40 0
20-05-2022 $702.09 $702.37 $702.37 $692.52 0
19-05-2022 $705.58 $703.68 $705.58 $700.28 0
18-05-2022 $691.17 $696.40 $696.46 $689.46 0
17-05-2022 $712.49 $712.07 $716.88 $711.48 0
16-05-2022 $700.54 $696.86 $700.54 $692.36 0
13-05-2022 $696.65 $701.90 $704.10 $692.58 0
12-05-2022 $667.25 $677.62 $677.74 $660.77 0
11-05-2022 $700.90 $718.27 $718.34 $700.63 0
10-05-2022 $711.19 $709.11 $714.29 $705.36 0
09-05-2022 $719.81 $726.03 $729.97 $716.75 0
06-05-2022 $769.97 $769.43 $773.15 $768.40 0
05-05-2022 $783.69 $783.28 $785.19 $780.33 0
04-05-2022 $807.38 $786.46 $807.38 $786.38 0
03-05-2022 $794.65 $797.00 $797.52 $793.23 0
02-05-2022 $791.68 $796.11 $797.39 $786.98 0
29-04-2022 $814.43 $822.80 $830.34 $811.89 0
28-04-2022 $818.43 $803.35 $818.71 $802.53 0
27-04-2022 $808.73 $808.53 $809.80 $805.22 0
26-04-2022 $812.32 $817.15 $822.83 $810.95 0
25-04-2022 $824.74 $806.42 $825.56 $805.74 0
22-04-2022 $836.63 $840.05 $840.10 $832.84 0
21-04-2022 $855.61 $866.08 $866.68 $853.20 0
20-04-2022 $885.35 $884.52 $885.35 $881.84 0
19-04-2022 $892.78 $890.51 $892.78 $889.03 0
18-04-2022 $892.74 $891.50 $895.51 $888.70 0
14-04-2022 $892.50 $888.21 $893.08 $886.91 0
Graphs are not available, please refer to the detailed table
Back to top