Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

713.11 Up 0.00 (0.00 %)

Delayed : 2018/07/17 16:35:55

  • Previous close $713.11
  • Opening $715.12
  • Price Ask $702.07
  • Price Bid $702.07
  • Size Bid N/A
  • Size Ask N/A
  • Today High $715.12
  • Today Low $708.86
  • 52 Weeks High $939.66
  • 52 Weeks Low $708.86
  • Volume 59,650,456

Intraday history

Hour Last Change High Low Volume
04:00 PM $713.11 Up $0.35 $713.11 $713.11 0
03:59 PM $712.76 Down $ -0.04 $712.86 $712.56 0
03:58 PM $712.80 Up $0.65 $712.80 $712.34 0
03:57 PM $712.15 Down $ -0.04 $712.15 $712.09 0
03:56 PM $712.19 Down $ -0.07 $712.33 $712.19 0
03:55 PM $712.26 Down $ -0.04 $712.26 $712.14 0
03:54 PM $712.30 Up $0.29 $712.30 $711.94 0
03:53 PM $712.01 Up $0.21 $712.15 $712.01 0
03:52 PM $711.80 Down $ -0.18 $711.97 $711.80 0
03:51 PM $711.98 Up $0.25 $711.98 $711.88 0
03:50 PM $711.73 Up $0.07 $711.86 $711.73 0
03:49 PM $711.66 Down $ -0.19 $711.82 $711.66 0
03:48 PM $711.85 Up $0.03 $711.85 $711.79 0
03:47 PM $711.82 Down $ -0.10 $711.93 $711.82 0
03:46 PM $711.92 Up $0.11 $711.92 $711.82 0
03:45 PM $711.81 Down $ -0.03 $711.88 $711.81 0
03:44 PM $711.84 Up $0.21 $711.84 $711.59 0
03:43 PM $711.63 Down $ -0.11 $711.68 $711.56 0
03:42 PM $711.74 Up $0.09 $711.74 $711.66 0
03:41 PM $711.65 Down $ -0.05 $711.71 $711.65 0
03:40 PM $711.70 Up $0.12 $711.70 $711.66 0
03:39 PM $711.58 Up $0.10 $711.60 $711.48 0
03:38 PM $711.48 Down $ -0.07 $711.55 $711.48 0
03:37 PM $711.55 Up $0.13 $711.68 $711.55 0
03:36 PM $711.42 Up $0.36 $711.42 $711.06 0
03:35 PM $711.06 Up $0.02 $711.06 $711.01 0
03:34 PM $711.04 Up $0.14 $711.04 $710.81 0
03:33 PM $710.90 Down $ -0.14 $710.90 $710.85 0
03:32 PM $711.04 Down $ -0.15 $711.10 $711.04 0
03:31 PM $711.19 Up $0.16 $711.20 $711.07 0
03:30 PM $711.03 Down $ -0.08 $711.10 $711.03 0
03:29 PM $711.11 Down $ -0.21 $711.18 $711.11 0
03:28 PM $711.32 Up $0.01 $711.32 $711.22 0
03:27 PM $711.31 Down $ -0.03 $711.31 $711.28 0
03:26 PM $711.34 Down $ -0.01 $711.42 $711.34 0
03:25 PM $711.35 Up $0.08 $711.35 $711.21 0
03:24 PM $711.27 Up $0.05 $711.31 $711.10 0
03:23 PM $711.22 Up $0.05 $711.22 $711.10 0
03:22 PM $711.17 Up $0.13 $711.17 $711.05 0
03:21 PM $711.04 Up $0.07 $711.10 $710.96 0
03:20 PM $710.97 Down $ -0.06 $711.01 $710.97 0
03:19 PM $711.03 Down $ -0.09 $711.12 $711.03 0
03:18 PM $711.12 Down $ -0.12 $711.12 $711.10 0
03:17 PM $711.24 Up $0.04 $711.36 $711.24 0
03:16 PM $711.20 Down $ -0.10 $711.30 $711.20 0
03:15 PM $711.30 Down $ -0.14 $711.44 $711.30 0
03:14 PM $711.44 Down $ -0.11 $711.67 $711.44 0
03:13 PM $711.55 Up $0.07 $711.55 $711.37 0
03:12 PM $711.48 Down $ -0.13 $711.52 $711.48 0
03:11 PM $711.61 Up $0.08 $711.61 $711.44 0
03:10 PM $711.53 Up $0.11 $711.53 $711.43 0
03:09 PM $711.42 Down $ -0.08 $711.47 $711.38 0
03:08 PM $711.50 Down $ -0.13 $711.62 $711.50 0
03:07 PM $711.63 Down $ -0.15 $711.77 $711.63 0
03:06 PM $711.78 Up $0.07 $711.78 $711.66 0
03:05 PM $711.71 Up $0.04 $711.71 $711.60 0
03:04 PM $711.67 Up $0.02 $711.67 $711.66 0
03:03 PM $711.65 Up $0.21 $711.65 $711.46 0
03:02 PM $711.44 Down $ -0.27 $711.56 $711.44 0
03:01 PM $711.71 Down $ -0.20 $711.77 $711.71 0
03:00 PM $711.91 Up $0.12 $711.91 $711.84 0
02:59 PM $711.79 Down $ -0.13 $711.91 $711.79 0
02:58 PM $711.92 Down $ -0.06 $712.00 $711.92 0
02:57 PM $711.98 Up $0.01 $712.02 $711.98 0
02:56 PM $711.97 Down $ -0.03 $712.03 $711.97 0
02:55 PM $712.00 Down $ -0.14 $712.15 $711.94 0
02:54 PM $712.14 Up $0.03 $712.14 $712.06 0
02:53 PM $712.11 Up $0.18 $712.11 $711.94 0
02:52 PM $711.93 Up $0.02 $711.93 $711.87 0
02:51 PM $711.91 Up $0.04 $711.91 $711.81 0
02:50 PM $711.87 Down $ -0.04 $711.87 $711.77 0
02:49 PM $711.91 Up $0.04 $711.94 $711.84 0
02:48 PM $711.87 Up $0.09 $711.87 $711.78 0
02:47 PM $711.78 Down $ -0.18 $711.93 $711.78 0
02:46 PM $711.96 Down $ -0.01 $712.00 $711.88 0
02:45 PM $711.97 Up $0.14 $711.97 $711.79 0
02:44 PM $711.83 Down $ -0.22 $712.01 $711.83 0
02:43 PM $712.05 Down $ -0.01 $712.05 $711.96 0
02:42 PM $712.06 Up $0.07 $712.06 $712.05 0
02:41 PM $711.99 Up $0.08 $711.99 $711.90 0
02:40 PM $711.91 Up $0.15 $711.91 $711.76 0
02:39 PM $711.76 Up $0.13 $711.82 $711.57 0
02:38 PM $711.63 Up $0.04 $711.63 $711.51 0
02:37 PM $711.59 Down $ -0.04 $711.67 $711.59 0
02:36 PM $711.63 Up $0.05 $711.64 $711.57 0
02:35 PM $711.58 Up $0.16 $711.58 $711.40 0
02:34 PM $711.42 Up $0.08 $711.42 $711.30 0
02:33 PM $711.34 Down $ -0.11 $711.47 $711.34 0
02:32 PM $711.45 Up $0.08 $711.45 $711.34 0
02:31 PM $711.37 Up $0.00 $711.47 $711.37 0
02:30 PM $711.37 Up $0.10 $711.37 $711.31 0
02:29 PM $711.27 Down $ -0.10 $711.35 $711.27 0
02:28 PM $711.37 Up $0.04 $711.37 $711.26 0
02:27 PM $711.33 Up $0.10 $711.33 $711.22 0
02:26 PM $711.23 Up $0.04 $711.25 $711.18 0
02:25 PM $711.19 Up $0.02 $711.22 $711.19 0
02:24 PM $711.17 Down $ -0.13 $711.25 $711.17 0
02:23 PM $711.30 Down $ -0.08 $711.38 $711.30 0
02:22 PM $711.38 Down $ -0.16 $711.41 $711.34 0
02:21 PM $711.54 Up $0.22 $711.54 $711.39 0
02:20 PM $711.32 Up $0.19 $711.39 $711.16 0
02:19 PM $711.13 Down $ -0.10 $711.29 $711.13 0
02:18 PM $711.23 Up $0.24 $711.23 $711.07 0
02:17 PM $710.99 Down $ -0.02 $711.13 $710.99 0
02:16 PM $711.01 Down $ -0.22 $711.18 $711.01 0
02:15 PM $711.23 Up $0.18 $711.23 $711.15 0
02:14 PM $711.05 Up $0.06 $711.11 $711.03 0
02:13 PM $710.99 Down $ -0.04 $711.09 $710.97 0
02:12 PM $711.03 Up $0.38 $711.03 $710.93 0
02:11 PM $710.65 Down $ -0.09 $710.77 $710.57 0
02:10 PM $710.74 Up $0.12 $710.74 $710.62 0
02:09 PM $710.62 Up $0.14 $710.62 $710.45 0
02:08 PM $710.48 Down $ -0.09 $710.61 $710.47 0
02:07 PM $710.57 Down $ -0.03 $710.60 $710.56 0
02:06 PM $710.60 Down $ -0.07 $710.65 $710.58 0
02:05 PM $710.67 Down $ -0.08 $710.76 $710.63 0
02:04 PM $710.75 Up $0.05 $710.75 $710.65 0
02:03 PM $710.70 Up $0.00 $710.73 $710.64 0
02:02 PM $710.70 Down $ -0.02 $710.77 $710.70 0
02:01 PM $710.72 Up $0.18 $710.72 $710.56 0
02:00 PM $710.54 Down $ -0.11 $710.69 $710.54 0
01:59 PM $710.65 Up $0.06 $710.65 $710.49 0
01:58 PM $710.59 Up $0.14 $710.62 $710.50 0
01:57 PM $710.45 Down $ -0.04 $710.48 $710.45 0
01:56 PM $710.49 Down $ -0.08 $710.59 $710.49 0
01:55 PM $710.57 Up $0.07 $710.57 $710.38 0
01:54 PM $710.50 Down $ -0.02 $710.52 $710.39 0
01:53 PM $710.52 Down $ -0.16 $710.69 $710.52 0
01:52 PM $710.68 Up $0.06 $710.68 $710.67 0
01:51 PM $710.62 Up $0.03 $710.63 $710.57 0
01:50 PM $710.59 Up $0.09 $710.60 $710.50 0
01:49 PM $710.50 Up $0.18 $710.50 $710.36 0
01:48 PM $710.32 Up $0.08 $710.32 $710.22 0
01:47 PM $710.24 Up $0.23 $710.24 $710.21 0
01:46 PM $710.01 Down $ -0.05 $710.01 $709.99 0
01:45 PM $710.06 Up $0.01 $710.11 $710.02 0
01:44 PM $710.05 Up $0.23 $710.06 $709.93 0
01:43 PM $709.82 Down $ -0.01 $709.89 $709.82 0
01:42 PM $709.83 Up $0.08 $709.83 $709.68 0
01:41 PM $709.75 Up $0.03 $709.82 $709.72 0
01:40 PM $709.72 Up $0.21 $709.72 $709.64 0
01:39 PM $709.51 Down $ -0.29 $709.69 $709.51 0
01:38 PM $709.80 Up $0.05 $709.80 $709.69 0
01:37 PM $709.75 Down $ -0.02 $709.76 $709.73 0
01:36 PM $709.77 Down $ -0.18 $709.92 $709.77 0
01:35 PM $709.95 Down $ -0.06 $710.00 $709.92 0
01:34 PM $710.01 Up $0.08 $710.01 $709.82 0
01:33 PM $709.93 Up $0.09 $709.93 $709.83 0
01:32 PM $709.84 Up $0.06 $709.84 $709.79 0
01:31 PM $709.78 Up $0.07 $709.78 $709.77 0
01:30 PM $709.71 Up $0.05 $709.71 $709.63 0
01:29 PM $709.66 Down $ -0.16 $709.99 $709.66 0
01:28 PM $709.82 Up $0.04 $709.84 $709.78 0
01:27 PM $709.78 Up $0.26 $709.78 $709.51 0
01:26 PM $709.52 Up $0.18 $709.52 $709.45 0
01:25 PM $709.34 Down $ -0.16 $709.45 $709.34 0
01:24 PM $709.50 Down $ -0.06 $709.57 $709.50 0
01:23 PM $709.56 Down $ -0.06 $709.60 $709.56 0
01:22 PM $709.62 Up $0.07 $709.65 $709.59 0
01:21 PM $709.55 Down $ -0.02 $709.59 $709.54 0
01:20 PM $709.57 Down $ -0.19 $709.78 $709.57 0
01:19 PM $709.76 Down $ -0.07 $709.86 $709.76 0
01:18 PM $709.83 Down $ -0.17 $710.03 $709.83 0
01:17 PM $710.00 Up $0.08 $710.00 $709.92 0
01:16 PM $709.92 Down $ -0.05 $709.92 $709.90 0
01:15 PM $709.97 Down $ -0.18 $710.13 $709.94 0
01:14 PM $710.15 Up $0.05 $710.22 $710.15 0
01:13 PM $710.10 Up $0.00 $710.12 $710.10 0
01:12 PM $710.10 Down $ -0.17 $710.34 $710.10 0
01:11 PM $710.27 Down $ -0.03 $710.43 $710.27 0
01:10 PM $710.30 Down $ -0.02 $710.30 $710.24 0
01:09 PM $710.32 Down $ -0.07 $710.37 $710.24 0
01:08 PM $710.39 Down $ -0.07 $710.47 $710.39 0
01:07 PM $710.46 Down $ -0.02 $710.46 $710.43 0
01:06 PM $710.48 Up $0.15 $710.48 $710.33 0
01:05 PM $710.33 Down $ -0.01 $710.42 $710.30 0
01:04 PM $710.34 Up $0.04 $710.45 $710.34 0
01:03 PM $710.30 Up $0.27 $710.30 $710.11 0
01:02 PM $710.03 Up $0.08 $710.03 $709.90 0
01:01 PM $709.95 Down $ -0.09 $710.01 $709.93 0
01:00 PM $710.04 Up $0.00 $710.06 $710.04 0
12:59 PM $710.04 Up $0.05 $710.04 $709.98 0
12:58 PM $709.99 Up $0.03 $709.99 $709.95 0
12:57 PM $709.96 Down $ -0.02 $710.01 $709.96 0
12:56 PM $709.98 Up $0.03 $709.98 $709.93 0
12:55 PM $709.95 Down $ -0.23 $710.03 $709.94 0
12:54 PM $710.18 Up $0.23 $710.18 $710.10 0
12:53 PM $709.95 Down $ -0.04 $709.99 $709.95 0
12:52 PM $709.99 Up $0.04 $710.06 $709.99 0
12:51 PM $709.95 Up $0.04 $709.98 $709.93 0
12:50 PM $709.91 Up $0.02 $709.95 $709.91 0
12:49 PM $709.89 Up $0.05 $709.91 $709.84 0
12:48 PM $709.84 Up $0.08 $709.84 $709.74 0
12:47 PM $709.76 Up $0.02 $709.76 $709.70 0
12:46 PM $709.74 Up $0.03 $709.74 $709.69 0
12:45 PM $709.71 Down $ -0.04 $709.75 $709.69 0
12:44 PM $709.75 Down $ -0.04 $709.83 $709.75 0
12:43 PM $709.79 Up $0.00 $709.79 $709.75 0
12:42 PM $709.79 Up $0.40 $709.79 $709.39 0
12:41 PM $709.39 Up $0.00 $709.44 $709.39 0
12:40 PM $709.39 Up $0.00 $709.39 $709.39 0
12:39 PM $709.39 Up $0.01 $709.39 $709.32 0
12:38 PM $709.38 Down $ -0.02 $709.42 $709.38 0
12:37 PM $709.40 Up $0.11 $709.40 $709.32 0
12:36 PM $709.29 Up $0.03 $709.29 $709.20 0
12:35 PM $709.26 Up $0.06 $709.26 $709.22 0
12:34 PM $709.20 Up $0.14 $709.21 $709.10 0
12:33 PM $709.06 Down $ -0.38 $709.49 $709.06 0
12:32 PM $709.44 Up $0.04 $709.44 $709.34 0
12:31 PM $709.40 Down $ -0.09 $709.49 $709.40 0
12:30 PM $709.49 Down $ -0.02 $709.49 $709.47 0
12:29 PM $709.51 Up $0.00 $709.51 $709.47 0
12:28 PM $709.51 Up $0.15 $709.51 $709.40 0
12:27 PM $709.36 Down $ -0.07 $709.46 $709.36 0
12:26 PM $709.43 Up $0.01 $709.47 $709.42 0
12:25 PM $709.42 Down $ -0.15 $709.43 $709.42 0
12:24 PM $709.57 Down $ -0.06 $709.61 $709.57 0
12:23 PM $709.63 Up $0.17 $709.63 $709.56 0
12:22 PM $709.46 Down $ -0.05 $709.48 $709.46 0
12:21 PM $709.51 Down $ -0.11 $709.61 $709.51 0
12:20 PM $709.62 Up $0.00 $709.68 $709.62 0
12:19 PM $709.62 Down $ -0.08 $709.64 $709.61 0
12:18 PM $709.70 Up $0.09 $709.70 $709.53 0
12:17 PM $709.61 Up $0.13 $709.61 $709.53 0
12:16 PM $709.48 Up $0.11 $709.48 $709.38 0
12:15 PM $709.37 Down $ -0.05 $709.43 $709.37 0
12:14 PM $709.42 Down $ -0.24 $709.51 $709.40 0
12:13 PM $709.66 Up $0.15 $709.68 $709.49 0
12:12 PM $709.51 Up $0.14 $709.54 $709.49 0
12:11 PM $709.37 Up $0.00 $709.37 $709.26 0
12:10 PM $709.37 Down $ -0.03 $709.45 $709.37 0
12:09 PM $709.40 Up $0.05 $709.40 $709.35 0
12:08 PM $709.35 Up $0.01 $709.35 $709.31 0
12:07 PM $709.34 Up $0.15 $709.34 $709.16 0
12:06 PM $709.19 Down $ -0.02 $709.21 $709.19 0
12:05 PM $709.21 Up $0.15 $709.21 $709.12 0
12:04 PM $709.06 Down $ -0.04 $709.15 $709.06 0
12:03 PM $709.10 Up $0.01 $709.10 $709.05 0
12:02 PM $709.09 Down $ -0.08 $709.31 $709.09 0
12:01 PM $709.17 Up $0.07 $709.19 $709.11 0
12:00 PM $709.10 Down $ -0.16 $709.22 $709.10 0
11:59 AM $709.26 Down $ -0.01 $709.31 $709.15 0
11:58 AM $709.27 Up $0.19 $709.27 $709.08 0
11:57 AM $709.08 Up $0.22 $709.08 $708.95 0
11:56 AM $708.86 Down $ -0.20 $709.05 $708.86 0
11:55 AM $709.06 Up $0.16 $709.06 $708.93 0
11:54 AM $708.90 Down $ -0.09 $709.01 $708.90 0
11:53 AM $708.99 Up $0.06 $708.99 $708.95 0
11:52 AM $708.93 Up $0.07 $708.93 $708.89 0
11:51 AM $708.86 Down $ -0.19 $708.93 $708.86 0
11:50 AM $709.05 Up $0.10 $709.05 $708.91 0
11:49 AM $708.95 Down $ -0.19 $709.01 $708.93 0
11:48 AM $709.14 Down $ -0.13 $709.14 $709.12 0
11:47 AM $709.27 Down $ -0.06 $709.27 $709.15 0
11:46 AM $709.33 Down $ -0.11 $709.35 $709.29 0
11:45 AM $709.44 Down $ -0.05 $709.51 $709.43 0
11:44 AM $709.49 Up $0.00 $709.53 $709.49 0
11:43 AM $709.49 Up $0.07 $709.56 $709.49 0
11:42 AM $709.42 Down $ -0.12 $709.63 $709.42 0
11:41 AM $709.54 Down $ -0.01 $709.55 $709.53 0
11:40 AM $709.55 Down $ -0.09 $709.64 $709.55 0
11:39 AM $709.64 Down $ -0.10 $709.64 $709.57 0
11:38 AM $709.74 Up $0.07 $709.74 $709.67 0
11:37 AM $709.67 Down $ -0.31 $709.80 $709.67 0
11:36 AM $709.98 Up $0.21 $709.98 $709.77 0
11:35 AM $709.77 Down $ -0.10 $709.94 $709.77 0
11:34 AM $709.87 Down $ -0.10 $709.97 $709.87 0
11:33 AM $709.97 Down $ -0.14 $710.15 $709.95 0
11:32 AM $710.11 Down $ -0.03 $710.13 $710.09 0
11:31 AM $710.14 Down $ -0.01 $710.21 $710.14 0
11:30 AM $710.15 Down $ -0.05 $710.28 $710.15 0
11:29 AM $710.20 Down $ -0.04 $710.25 $710.14 0
11:28 AM $710.24 Down $ -0.01 $710.24 $710.22 0
11:27 AM $710.25 Up $0.06 $710.25 $710.11 0
11:26 AM $710.19 Down $ -0.27 $710.41 $710.19 0
11:25 AM $710.46 Down $ -0.03 $710.53 $710.46 0
11:24 AM $710.49 Up $0.09 $710.49 $710.46 0
11:23 AM $710.40 Down $ -0.17 $710.40 $710.39 0
11:22 AM $710.57 Down $ -0.10 $710.60 $710.57 0
11:21 AM $710.67 Up $0.12 $710.67 $710.60 0
11:20 AM $710.55 Up $0.13 $710.55 $710.37 0
11:19 AM $710.42 Down $ -0.11 $710.52 $710.42 0
11:18 AM $710.53 Up $0.07 $710.56 $710.47 0
11:17 AM $710.46 Up $0.15 $710.50 $710.42 0
11:16 AM $710.31 Down $ -0.07 $710.47 $710.31 0
11:15 AM $710.38 Down $ -0.01 $710.38 $710.34 0
11:14 AM $710.39 Down $ -0.16 $710.50 $710.39 0
11:13 AM $710.55 Up $0.07 $710.55 $710.44 0
11:12 AM $710.48 Up $0.29 $710.48 $710.19 0
11:11 AM $710.19 Down $ -0.08 $710.27 $710.19 0
11:10 AM $710.27 Up $0.09 $710.27 $710.19 0
11:09 AM $710.18 Down $ -0.01 $710.19 $710.17 0
11:08 AM $710.19 Up $0.06 $710.27 $710.10 0
11:07 AM $710.13 Down $ -0.04 $710.27 $710.13 0
11:06 AM $710.17 Down $ -0.03 $710.28 $710.07 0
11:05 AM $710.20 Down $ -0.23 $710.25 $710.08 0
11:04 AM $710.43 Up $0.00 $710.48 $710.43 0
11:03 AM $710.43 Up $0.23 $710.43 $710.15 0
11:02 AM $710.20 Up $0.08 $710.26 $710.20 0
11:01 AM $710.12 Down $ -0.17 $710.34 $710.12 0
11:00 AM $710.29 Down $ -0.03 $710.31 $710.22 0
10:59 AM $710.32 Up $0.13 $710.32 $710.15 0
10:58 AM $710.19 Up $0.21 $710.19 $710.00 0
10:57 AM $709.98 Down $ -0.03 $710.11 $709.98 0
10:56 AM $710.01 Up $0.02 $710.07 $709.99 0
10:55 AM $709.99 Down $ -0.02 $710.07 $709.99 0
10:54 AM $710.01 Up $0.26 $710.01 $709.71 0
10:53 AM $709.75 Down $ -0.02 $709.84 $709.66 0
10:52 AM $709.77 Down $ -0.08 $709.84 $709.73 0
10:51 AM $709.85 Down $ -0.18 $710.04 $709.85 0
10:50 AM $710.03 Up $0.09 $710.14 $710.03 0
10:49 AM $709.94 Down $ -0.08 $710.05 $709.94 0
10:48 AM $710.02 Down $ -0.19 $710.23 $710.02 0
10:47 AM $710.21 Down $ -0.01 $710.23 $710.16 0
10:46 AM $710.22 Up $0.19 $710.22 $710.15 0
10:45 AM $710.03 Up $0.03 $710.03 $709.94 0
10:44 AM $710.00 Down $ -0.08 $710.11 $710.00 0
10:43 AM $710.08 Down $ -0.04 $710.08 $709.92 0
10:42 AM $710.12 Down $ -0.11 $710.34 $710.12 0
10:41 AM $710.23 Up $0.06 $710.23 $710.18 0
10:40 AM $710.17 Up $0.12 $710.21 $710.02 0
10:39 AM $710.05 Down $ -0.09 $710.10 $710.05 0
10:38 AM $710.14 Down $ -0.08 $710.21 $710.10 0
10:37 AM $710.22 Down $ -0.28 $710.34 $710.22 0
10:36 AM $710.50 Down $ -0.21 $710.54 $710.34 0
10:35 AM $710.71 Down $ -0.15 $710.86 $710.71 0
10:34 AM $710.86 Up $0.07 $710.86 $710.79 0
10:33 AM $710.79 Up $0.09 $710.79 $710.67 0
10:32 AM $710.70 Up $0.02 $710.70 $710.66 0
10:31 AM $710.68 Up $0.09 $710.68 $710.62 0
10:30 AM $710.59 Down $ -0.01 $710.67 $710.59 0
10:29 AM $710.60 Down $ -0.08 $710.72 $710.49 0
10:28 AM $710.68 Down $ -0.12 $710.76 $710.68 0
10:27 AM $710.80 Down $ -0.08 $710.86 $710.80 0
10:26 AM $710.88 Down $ -0.02 $710.92 $710.88 0
10:25 AM $710.90 Down $ -0.16 $710.96 $710.90 0
10:24 AM $711.06 Down $ -0.04 $711.09 $711.06 0
10:23 AM $711.10 Down $ -0.18 $711.13 $711.08 0
10:22 AM $711.28 Down $ -0.01 $711.31 $711.26 0
10:21 AM $711.29 Up $0.03 $711.35 $711.24 0
10:20 AM $711.26 Down $ -0.02 $711.28 $711.23 0
10:19 AM $711.28 Down $ -0.01 $711.31 $711.25 0
10:18 AM $711.29 Up $0.24 $711.29 $711.17 0
10:17 AM $711.05 Down $ -0.34 $711.24 $711.05 0
10:16 AM $711.39 Up $0.05 $711.40 $711.34 0
10:15 AM $711.34 Up $0.05 $711.36 $711.29 0
10:14 AM $711.29 Down $ -0.03 $711.32 $711.28 0
10:13 AM $711.32 Down $ -0.12 $711.48 $711.32 0
10:12 AM $711.44 Down $ -0.06 $711.44 $711.29 0
10:11 AM $711.50 Up $0.29 $711.50 $711.22 0
10:10 AM $711.21 Up $0.17 $711.21 $711.06 0
10:09 AM $711.04 Up $0.08 $711.11 $710.91 0
10:08 AM $710.96 Down $ -0.12 $711.01 $710.93 0
10:07 AM $711.08 Down $ -0.01 $711.18 $711.08 0
10:06 AM $711.09 Down $ -0.08 $711.13 $711.09 0
10:05 AM $711.17 Up $0.18 $711.17 $711.07 0
10:04 AM $710.99 Down $ -0.16 $711.26 $710.99 0
10:03 AM $711.15 Up $0.02 $711.19 $711.08 0
10:02 AM $711.13 Down $ -0.28 $711.41 $711.13 0
10:01 AM $711.41 Down $ -0.05 $711.43 $711.35 0
10:00 AM $711.46 Down $ -0.39 $711.71 $711.46 0
09:59 AM $711.85 Down $ -0.15 $711.97 $711.85 0
09:58 AM $712.00 Down $ -0.15 $712.13 $712.00 0
09:57 AM $712.15 Down $ -0.32 $712.46 $712.15 0
09:56 AM $712.47 Down $ -0.09 $712.51 $712.40 0
09:55 AM $712.56 Up $0.15 $712.56 $712.33 0
09:54 AM $712.41 Down $ -0.07 $712.41 $712.33 0
09:53 AM $712.48 Down $ -0.04 $712.61 $712.44 0
09:52 AM $712.52 Up $0.00 $712.56 $712.36 0
09:51 AM $712.52 Down $ -0.02 $712.57 $712.44 0
09:50 AM $712.54 Down $ -0.03 $712.64 $712.54 0
09:49 AM $712.57 Up $0.12 $712.57 $712.35 0
09:48 AM $712.45 Up $0.07 $712.53 $712.40 0
09:47 AM $712.38 Up $0.05 $712.38 $712.27 0
09:46 AM $712.33 Down $ -0.16 $712.47 $712.33 0
09:45 AM $712.49 Down $ -0.13 $712.54 $712.44 0
09:44 AM $712.62 Down $ -0.05 $712.71 $712.53 0
09:43 AM $712.67 Up $0.10 $712.71 $712.58 0
09:42 AM $712.57 Up $0.40 $712.57 $712.19 0
09:41 AM $712.17 Up $0.12 $712.20 $712.07 0
09:40 AM $712.05 Down $ -0.23 $712.10 $711.99 0
09:39 AM $712.28 Up $0.39 $712.28 $711.90 0
09:38 AM $711.89 Down $ -0.19 $712.15 $711.89 0
09:37 AM $712.08 Down $ -1.00 $712.76 $712.07 0
09:36 AM $713.08 Down $ -0.44 $713.61 $713.08 0
09:35 AM $713.52 Down $ -0.26 $713.58 $713.44 0
09:34 AM $713.78 Up $0.35 $713.78 $713.39 0
09:33 AM $713.43 Down $ -0.16 $713.59 $713.43 0
09:32 AM $713.59 Down $ -0.07 $713.73 $713.29 0
09:31 AM $713.66 Down $ -0.37 $714.12 $713.66 0
09:30 AM $714.03 Down $ -1.60 $715.12 $714.03 0
Previous close $715.63

One month history

Date Closing Opening High Low Volume
17-07-2018 $713.11 $709.22 $713.11 $709.05 0
16-07-2018 $715.63 $718.50 $718.75 $714.90 0
13-07-2018 $725.24 $724.11 $725.68 $723.90 0
12-07-2018 $728.97 $730.16 $731.09 $728.05 0
11-07-2018 $728.19 $730.57 $730.62 $727.03 0
10-07-2018 $740.34 $739.86 $740.88 $738.26 0
09-07-2018 $739.70 $740.97 $741.32 $737.73 0
06-07-2018 $740.10 $740.29 $740.96 $739.12 0
05-07-2018 $741.91 $740.25 $742.43 $740.16 0
04-07-2018 $738.75 $738.26 $739.76 $737.48 0
03-07-2018 $740.57 $742.32 $742.61 $738.77 0
29-06-2018 $739.96 $736.07 $739.96 $734.96 0
28-06-2018 $737.41 $733.12 $737.42 $732.93 0
27-06-2018 $736.90 $741.58 $742.14 $735.14 0
26-06-2018 $745.09 $743.06 $745.86 $742.64 0
25-06-2018 $750.27 $750.88 $750.94 $747.93 0
22-06-2018 $756.24 $757.39 $758.43 $756.12 0
21-06-2018 $755.33 $752.53 $755.48 $752.01 0
20-06-2018 $751.25 $751.37 $752.06 $749.70 0
19-06-2018 $751.29 $751.02 $751.78 $749.94 0
18-06-2018 $752.24 $751.58 $752.80 $750.74 0
15-06-2018 $754.40 $754.21 $755.29 $752.21 0
14-06-2018 $761.26 $761.19 $761.76 $759.85 0
13-06-2018 $760.17 $761.63 $763.18 $758.80 0
12-06-2018 $762.43 $764.92 $767.07 $760.84 0
11-06-2018 $769.02 $771.96 $772.57 $768.56 0
08-06-2018 $775.22 $773.66 $775.22 $772.11 0
07-06-2018 $775.57 $774.00 $775.80 $772.43 0
06-06-2018 $775.10 $772.21 $775.10 $772.11 0
05-06-2018 $767.85 $764.04 $768.66 $763.91 0
Graphs are not available, please refer to the detailed table
Back to top