Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

804.14 0.00 (0.00 %)

Delayed : 2017/03/27 16:33:05

Volume 63,153,957
Previous close $804.14
Opening $811.24
Price Ask $819.64
Bid $794.50
Size Vendeur 0
Acheteur 0
Today High $811.44
Low $802.69
52 Weeks High $849.23
Low $574.52

Intraday history

Hour Last Change High Low Volume
04:00 PM $804.14 $0.01 $804.14 $804.14 0
03:59 PM $804.13 $ -0.22 $804.37 $804.10 0
03:58 PM $804.35 $0.00 $804.53 $804.35 0
03:57 PM $804.35 $0.40 $804.35 $803.89 0
03:56 PM $803.95 $0.26 $803.95 $803.65 0
03:55 PM $803.69 $0.06 $803.85 $803.66 0
03:54 PM $803.63 $0.21 $803.66 $803.45 0
03:53 PM $803.42 $0.25 $803.46 $803.12 0
03:52 PM $803.17 $ -0.10 $803.23 $803.12 0
03:51 PM $803.27 $ -0.07 $803.31 $803.27 0
03:50 PM $803.34 $ -0.21 $803.45 $803.34 0
03:49 PM $803.55 $ -0.22 $803.62 $803.55 0
03:48 PM $803.77 $0.10 $803.77 $803.67 0
03:47 PM $803.67 $0.03 $803.75 $803.61 0
03:46 PM $803.64 $0.21 $803.68 $803.43 0
03:45 PM $803.43 $ -0.17 $803.66 $803.43 0
03:44 PM $803.60 $0.08 $803.60 $803.48 0
03:43 PM $803.52 $0.06 $803.52 $803.48 0
03:42 PM $803.46 $ -0.09 $803.58 $803.46 0
03:41 PM $803.55 $ -0.05 $803.60 $803.55 0
03:40 PM $803.60 $ -0.08 $803.61 $803.60 0
03:39 PM $803.68 $0.14 $803.68 $803.63 0
03:38 PM $803.54 $0.08 $803.58 $803.46 0
03:37 PM $803.46 $ -0.20 $803.58 $803.46 0
03:36 PM $803.66 $ -0.03 $803.73 $803.65 0
03:35 PM $803.69 $0.07 $803.69 $803.49 0
03:34 PM $803.62 $0.09 $803.70 $803.57 0
03:33 PM $803.53 $ -0.01 $803.56 $803.52 0
03:32 PM $803.54 $0.04 $803.54 $803.38 0
03:31 PM $803.50 $ -0.04 $803.53 $803.50 0
03:30 PM $803.54 $0.04 $803.55 $803.48 0
03:29 PM $803.50 $0.22 $803.54 $803.28 0
03:28 PM $803.28 $ -0.07 $803.39 $803.28 0
03:27 PM $803.35 $0.12 $803.35 $803.35 0
03:26 PM $803.23 $ -0.01 $803.27 $803.18 0
03:25 PM $803.24 $0.08 $803.27 $803.19 0
03:24 PM $803.16 $ -0.18 $803.16 $802.95 0
03:23 PM $803.34 $ -0.10 $803.46 $803.34 0
03:22 PM $803.44 $0.26 $803.44 $803.24 0
03:21 PM $803.18 $ -0.03 $803.26 $803.18 0
03:20 PM $803.21 $0.10 $803.21 $803.11 0
03:19 PM $803.11 $ -0.09 $803.15 $802.98 0
03:18 PM $803.20 $ -0.14 $803.20 $803.19 0
03:17 PM $803.34 $0.09 $803.34 $803.24 0
03:16 PM $803.25 $ -0.14 $803.61 $803.25 0
03:15 PM $803.39 $0.12 $803.49 $803.38 0
03:14 PM $803.27 $0.01 $803.30 $803.26 0
03:13 PM $803.26 $0.11 $803.26 $803.15 0
03:12 PM $803.15 $0.20 $803.15 $802.87 0
03:11 PM $802.95 $ -0.02 $802.97 $802.92 0
03:10 PM $802.97 $ -0.14 $803.12 $802.97 0
03:09 PM $803.11 $0.21 $803.11 $803.06 0
03:08 PM $802.90 $ -0.11 $802.90 $802.83 0
03:07 PM $803.01 $0.02 $803.01 $802.98 0
03:06 PM $802.99 $0.16 $803.02 $802.85 0
03:05 PM $802.83 $0.10 $802.83 $802.70 0
03:04 PM $802.73 $ -0.11 $802.93 $802.73 0
03:03 PM $802.84 $0.15 $802.84 $802.70 0
03:02 PM $802.69 $ -0.31 $803.10 $802.69 0
03:01 PM $803.00 $0.02 $803.00 $802.97 0
03:00 PM $802.98 $ -0.28 $803.15 $802.98 0
02:59 PM $803.26 $ -0.04 $803.28 $803.26 0
02:58 PM $803.30 $ -0.03 $803.40 $803.30 0
02:57 PM $803.33 $0.24 $803.33 $803.13 0
02:56 PM $803.09 $0.16 $803.12 $802.92 0
02:55 PM $802.93 $ -0.38 $803.27 $802.93 0
02:54 PM $803.31 $0.02 $803.33 $803.29 0
02:53 PM $803.29 $ -0.50 $803.81 $803.29 0
02:52 PM $803.79 $ -0.14 $803.92 $803.65 0
02:51 PM $803.93 $0.17 $803.93 $803.93 0
02:50 PM $803.76 $ -0.04 $803.78 $803.76 0
02:49 PM $803.80 $0.12 $803.80 $803.68 0
02:48 PM $803.68 $0.02 $803.68 $803.65 0
02:47 PM $803.66 $0.00 $803.72 $803.54 0
02:46 PM $803.66 $ -0.21 $803.69 $803.66 0
02:45 PM $803.87 $ -0.06 $803.90 $803.87 0
02:44 PM $803.93 $0.34 $803.93 $803.62 0
02:43 PM $803.59 $0.17 $803.59 $803.50 0
02:42 PM $803.42 $0.04 $803.44 $803.41 0
02:41 PM $803.38 $0.13 $803.38 $803.28 0
02:40 PM $803.25 $0.22 $803.25 $803.17 0
02:39 PM $803.03 $0.02 $803.25 $803.03 0
02:38 PM $803.01 $ -0.13 $803.13 $803.01 0
02:37 PM $803.14 $0.11 $803.14 $802.92 0
02:36 PM $803.03 $0.03 $803.08 $803.03 0
02:35 PM $803.00 $ -0.86 $803.46 $803.00 0
02:34 PM $803.86 $0.17 $803.90 $803.86 0
02:33 PM $803.69 $0.06 $803.69 $803.58 0
02:32 PM $803.63 $0.23 $803.63 $803.58 0
02:31 PM $803.40 $0.01 $803.40 $803.39 0
02:30 PM $803.39 $ -0.22 $803.39 $803.32 0
02:29 PM $803.61 $0.24 $803.61 $803.37 0
02:28 PM $803.37 $ -0.27 $803.49 $803.37 0
02:27 PM $803.64 $0.05 $803.64 $803.60 0
02:26 PM $803.59 $0.04 $803.59 $803.55 0
02:25 PM $803.55 $ -0.04 $803.55 $803.46 0
02:24 PM $803.59 $ -0.02 $803.69 $803.59 0
02:23 PM $803.61 $ -0.06 $803.69 $803.61 0
02:22 PM $803.67 $0.06 $803.68 $803.65 0
02:21 PM $803.61 $ -0.05 $803.61 $803.58 0
02:20 PM $803.66 $ -0.04 $803.73 $803.66 0
02:19 PM $803.70 $0.16 $803.70 $803.51 0
02:18 PM $803.54 $ -0.04 $803.60 $803.54 0
02:17 PM $803.58 $0.06 $803.61 $803.49 0
02:16 PM $803.52 $0.04 $803.59 $803.38 0
02:15 PM $803.48 $0.35 $803.56 $803.42 0
02:14 PM $803.13 $0.09 $803.13 $803.04 0
02:13 PM $803.04 $0.05 $803.04 $802.97 0
02:12 PM $802.99 $ -0.09 $803.16 $802.98 0
02:11 PM $803.08 $ -0.14 $803.22 $803.08 0
02:10 PM $803.22 $0.00 $803.22 $803.22 0
02:09 PM $803.22 $0.04 $803.22 $803.18 0
02:08 PM $803.18 $ -0.12 $803.24 $803.18 0
02:07 PM $803.30 $ -0.12 $803.46 $803.30 0
02:06 PM $803.42 $0.03 $803.42 $803.38 0
02:05 PM $803.39 $0.04 $803.40 $803.38 0
02:04 PM $803.35 $0.09 $803.35 $803.32 0
02:03 PM $803.26 $ -0.11 $803.35 $803.26 0
02:02 PM $803.37 $0.04 $803.37 $803.15 0
02:01 PM $803.33 $0.09 $803.33 $803.19 0
02:00 PM $803.24 $ -0.17 $803.46 $803.24 0
01:59 PM $803.41 $ -0.19 $803.62 $803.41 0
01:58 PM $803.60 $0.06 $803.60 $803.57 0
01:57 PM $803.54 $ -0.09 $803.63 $803.54 0
01:56 PM $803.63 $ -0.07 $803.73 $803.63 0
01:55 PM $803.70 $ -0.35 $803.79 $803.70 0
01:54 PM $804.05 $ -0.27 $804.23 $804.05 0
01:53 PM $804.32 $0.13 $804.32 $804.19 0
01:52 PM $804.19 $ -0.07 $804.29 $804.19 0
01:51 PM $804.26 $ -0.05 $804.28 $804.25 0
01:50 PM $804.31 $ -0.01 $804.32 $804.31 0
01:49 PM $804.32 $0.00 $804.40 $804.32 0
01:48 PM $804.32 $ -0.10 $804.49 $804.32 0
01:47 PM $804.42 $0.09 $804.45 $804.33 0
01:46 PM $804.33 $ -0.09 $804.43 $804.33 0
01:45 PM $804.42 $0.04 $804.44 $804.38 0
01:44 PM $804.38 $0.15 $804.44 $804.31 0
01:43 PM $804.23 $0.16 $804.23 $804.07 0
01:42 PM $804.07 $ -0.03 $804.07 $804.03 0
01:41 PM $804.10 $ -0.11 $804.14 $804.10 0
01:40 PM $804.21 $0.09 $804.21 $804.15 0
01:39 PM $804.12 $ -0.04 $804.16 $804.11 0
01:38 PM $804.16 $0.39 $804.20 $803.95 0
01:37 PM $803.77 $0.07 $803.77 $803.66 0
01:36 PM $803.70 $0.03 $803.74 $803.64 0
01:35 PM $803.67 $ -0.66 $804.29 $803.66 0
01:34 PM $804.33 $0.40 $804.33 $803.93 0
01:33 PM $803.93 $ -0.03 $803.96 $803.89 0
01:32 PM $803.96 $ -0.02 $803.96 $803.96 0
01:31 PM $803.98 $ -0.29 $804.27 $803.98 0
01:30 PM $804.27 $0.00 $804.29 $804.26 0
01:29 PM $804.27 $ -0.09 $804.41 $804.27 0
01:28 PM $804.36 $0.10 $804.36 $804.33 0
01:27 PM $804.26 $ -0.09 $804.34 $804.26 0
01:26 PM $804.35 $ -0.04 $804.44 $804.35 0
01:25 PM $804.39 $ -0.02 $804.42 $804.37 0
01:24 PM $804.41 $ -0.08 $804.41 $804.41 0
01:23 PM $804.49 $ -0.05 $804.54 $804.49 0
01:22 PM $804.54 $ -0.05 $804.58 $804.54 0
01:21 PM $804.59 $0.00 $804.71 $804.51 0
01:20 PM $804.59 $ -0.22 $804.81 $804.59 0
01:19 PM $804.81 $0.16 $804.81 $804.65 0
01:18 PM $804.65 $0.24 $804.65 $804.41 0
01:17 PM $804.41 $0.21 $804.41 $804.21 0
01:16 PM $804.20 $0.00 $804.20 $804.20 0
01:15 PM $804.20 $ -0.01 $804.22 $804.19 0
01:14 PM $804.21 $0.00 $804.21 $804.21 0
01:13 PM $804.21 $ -0.17 $804.42 $804.21 0
01:12 PM $804.38 $0.04 $804.38 $804.34 0
01:11 PM $804.34 $ -0.11 $804.45 $804.34 0
01:10 PM $804.45 $0.00 $804.45 $804.45 0
01:09 PM $804.45 $ -0.06 $804.51 $804.45 0
01:08 PM $804.51 $ -0.10 $804.53 $804.51 0
01:07 PM $804.61 $ -0.04 $804.65 $804.61 0
01:06 PM $804.65 $0.34 $804.68 $804.24 0
01:05 PM $804.31 $0.00 $804.33 $804.28 0
01:04 PM $804.31 $0.12 $804.31 $804.19 0
01:03 PM $804.19 $ -0.04 $804.25 $804.18 0
01:02 PM $804.23 $0.18 $804.23 $804.16 0
01:01 PM $804.05 $0.11 $804.05 $803.95 0
01:00 PM $803.94 $ -0.01 $804.07 $803.94 0
12:59 PM $803.95 $0.07 $803.96 $803.93 0
12:58 PM $803.88 $ -0.05 $803.93 $803.88 0
12:57 PM $803.93 $0.02 $803.93 $803.91 0
12:56 PM $803.91 $0.03 $803.91 $803.86 0
12:55 PM $803.88 $ -0.11 $804.00 $803.84 0
12:54 PM $803.99 $ -0.13 $804.12 $803.99 0
12:53 PM $804.12 $ -0.03 $804.14 $804.10 0
12:52 PM $804.15 $ -0.06 $804.24 $804.15 0
12:51 PM $804.21 $0.00 $804.21 $804.21 0
12:50 PM $804.21 $ -0.03 $804.24 $804.21 0
12:49 PM $804.24 $0.05 $804.24 $804.19 0
12:48 PM $804.19 $0.00 $804.24 $804.19 0
12:47 PM $804.19 $ -0.04 $804.26 $804.19 0
12:46 PM $804.23 $0.03 $804.24 $804.16 0
12:45 PM $804.20 $0.01 $804.20 $804.12 0
12:44 PM $804.19 $0.05 $804.19 $804.14 0
12:43 PM $804.14 $0.01 $804.14 $804.08 0
12:42 PM $804.13 $0.23 $804.13 $803.90 0
12:41 PM $803.90 $ -0.12 $803.98 $803.90 0
12:40 PM $804.02 $0.08 $804.02 $803.93 0
12:39 PM $803.94 $ -0.17 $804.11 $803.94 0
12:38 PM $804.11 $ -0.13 $804.29 $804.11 0
12:37 PM $804.24 $ -0.01 $804.26 $804.24 0
12:36 PM $804.25 $ -0.06 $804.31 $804.23 0
12:35 PM $804.31 $0.09 $804.31 $804.20 0
12:34 PM $804.22 $ -0.08 $804.33 $804.08 0
12:33 PM $804.30 $0.11 $804.30 $804.16 0
12:32 PM $804.19 $ -0.01 $804.26 $804.19 0
12:31 PM $804.20 $0.13 $804.24 $804.18 0
12:30 PM $804.07 $0.01 $804.07 $804.04 0
12:29 PM $804.06 $0.05 $804.12 $804.06 0
12:28 PM $804.01 $ -0.35 $804.32 $804.01 0
12:27 PM $804.36 $ -0.18 $804.54 $804.36 0
12:26 PM $804.54 $ -0.03 $804.57 $804.54 0
12:25 PM $804.57 $0.01 $804.57 $804.48 0
12:24 PM $804.56 $ -0.12 $804.57 $804.52 0
12:23 PM $804.68 $ -0.03 $804.75 $804.68 0
12:22 PM $804.71 $0.00 $804.71 $804.70 0
12:21 PM $804.71 $0.06 $804.71 $804.62 0
12:20 PM $804.65 $ -0.06 $804.73 $804.65 0
12:19 PM $804.71 $ -0.05 $804.76 $804.69 0
12:18 PM $804.76 $ -0.01 $804.76 $804.76 0
12:17 PM $804.77 $ -0.26 $805.03 $804.77 0
12:16 PM $805.03 $ -0.04 $805.11 $805.03 0
12:15 PM $805.07 $0.04 $805.07 $805.00 0
12:14 PM $805.03 $ -0.09 $805.15 $805.03 0
12:13 PM $805.12 $0.02 $805.19 $805.06 0
12:12 PM $805.10 $0.13 $805.10 $805.06 0
12:11 PM $804.97 $0.09 $804.97 $804.83 0
12:10 PM $804.88 $ -0.14 $805.02 $804.88 0
12:09 PM $805.02 $ -0.13 $805.13 $805.02 0
12:08 PM $805.15 $0.14 $805.15 $805.14 0
12:07 PM $805.01 $ -0.08 $805.01 $804.92 0
12:06 PM $805.09 $0.27 $805.09 $804.80 0
12:05 PM $804.82 $ -0.31 $804.82 $804.81 0
12:04 PM $805.13 $0.24 $805.13 $804.87 0
12:03 PM $804.89 $ -0.07 $804.96 $804.89 0
12:02 PM $804.96 $ -0.06 $804.96 $804.80 0
12:01 PM $805.02 $ -0.28 $805.23 $805.00 0
12:00 PM $805.30 $ -0.01 $805.34 $805.30 0
11:59 AM $805.31 $ -0.05 $805.32 $805.31 0
11:58 AM $805.36 $0.00 $805.36 $805.36 0
11:57 AM $805.36 $0.34 $805.36 $805.32 0
11:56 AM $805.02 $0.07 $805.02 $804.96 0
11:55 AM $804.95 $0.12 $804.95 $804.83 0
11:54 AM $804.83 $ -0.26 $805.05 $804.83 0
11:53 AM $805.09 $ -0.11 $805.14 $805.09 0
11:52 AM $805.20 $0.00 $805.20 $805.20 0
11:51 AM $805.20 $0.34 $805.20 $804.86 0
11:50 AM $804.86 $0.09 $804.86 $804.72 0
11:49 AM $804.77 $ -0.21 $805.05 $804.77 0
11:48 AM $804.98 $0.18 $804.98 $804.89 0
11:47 AM $804.80 $ -0.16 $804.92 $804.80 0
11:46 AM $804.96 $ -0.32 $805.25 $804.96 0
11:45 AM $805.28 $ -0.12 $805.53 $805.28 0
11:44 AM $805.40 $0.44 $805.40 $805.17 0
11:43 AM $804.96 $ -0.26 $805.20 $804.96 0
11:42 AM $805.22 $0.28 $805.22 $805.02 0
11:41 AM $804.94 $0.08 $804.94 $804.88 0
11:40 AM $804.86 $0.16 $804.86 $804.75 0
11:39 AM $804.70 $ -0.12 $804.80 $804.69 0
11:38 AM $804.82 $ -0.10 $804.92 $804.82 0
11:37 AM $804.92 $ -0.08 $804.92 $804.88 0
11:36 AM $805.00 $0.05 $805.00 $804.93 0
11:35 AM $804.95 $0.14 $804.95 $804.84 0
11:34 AM $804.81 $ -0.02 $804.81 $804.77 0
11:33 AM $804.83 $ -0.03 $804.85 $804.78 0
11:32 AM $804.86 $ -0.16 $805.02 $804.86 0
11:31 AM $805.02 $0.04 $805.02 $804.98 0
11:30 AM $804.98 $ -0.03 $805.01 $804.96 0
11:29 AM $805.01 $ -0.25 $805.26 $805.01 0
11:28 AM $805.26 $ -0.15 $805.41 $805.26 0
11:27 AM $805.41 $ -0.01 $805.42 $805.41 0
11:26 AM $805.42 $ -0.07 $805.49 $805.42 0
11:25 AM $805.49 $0.23 $805.49 $805.26 0
11:24 AM $805.26 $ -0.01 $805.31 $805.26 0
11:23 AM $805.27 $ -0.04 $805.37 $805.27 0
11:22 AM $805.31 $ -0.03 $805.31 $805.31 0
11:21 AM $805.34 $0.16 $805.34 $805.14 0
11:20 AM $805.18 $ -0.08 $805.26 $805.18 0
11:19 AM $805.26 $ -0.14 $805.50 $805.26 0
11:18 AM $805.40 $ -0.03 $805.47 $805.40 0
11:17 AM $805.43 $ -0.03 $805.56 $805.43 0
11:16 AM $805.46 $ -0.05 $805.51 $805.46 0
11:15 AM $805.51 $0.08 $805.58 $805.43 0
11:14 AM $805.43 $0.08 $805.43 $805.26 0
11:13 AM $805.35 $ -0.11 $805.46 $805.35 0
11:12 AM $805.46 $ -0.33 $805.63 $805.46 0
11:11 AM $805.79 $0.20 $805.86 $805.78 0
11:10 AM $805.59 $0.03 $805.59 $805.56 0
11:09 AM $805.56 $0.04 $805.56 $805.52 0
11:08 AM $805.52 $ -0.19 $805.67 $805.52 0
11:07 AM $805.71 $ -0.01 $805.75 $805.71 0
11:06 AM $805.72 $0.09 $805.87 $805.70 0
11:05 AM $805.63 $0.10 $805.66 $805.59 0
11:04 AM $805.53 $ -0.01 $805.57 $805.53 0
11:03 AM $805.54 $ -0.24 $805.63 $805.54 0
11:02 AM $805.78 $ -0.26 $806.06 $805.78 0
11:01 AM $806.04 $0.24 $806.05 $805.83 0
11:00 AM $805.80 $ -0.09 $805.85 $805.80 0
10:59 AM $805.89 $ -0.20 $806.06 $805.89 0
10:58 AM $806.09 $ -0.04 $806.13 $806.09 0
10:57 AM $806.13 $0.00 $806.18 $806.13 0
10:56 AM $806.13 $ -0.13 $806.39 $806.13 0
10:55 AM $806.26 $ -0.03 $806.29 $806.26 0
10:54 AM $806.29 $ -0.18 $806.49 $806.29 0
10:53 AM $806.47 $0.25 $806.48 $806.27 0
10:52 AM $806.22 $ -0.51 $806.64 $806.22 0
10:51 AM $806.73 $0.13 $806.73 $806.58 0
10:50 AM $806.60 $ -0.22 $806.87 $806.60 0
10:49 AM $806.82 $ -0.18 $806.91 $806.82 0
10:48 AM $807.00 $0.08 $807.04 $806.92 0
10:47 AM $806.92 $ -0.18 $807.11 $806.89 0
10:46 AM $807.10 $0.06 $807.10 $807.03 0
10:45 AM $807.04 $ -0.36 $807.34 $807.04 0
10:44 AM $807.40 $ -0.01 $807.40 $807.40 0
10:43 AM $807.41 $ -0.15 $807.50 $807.41 0
10:42 AM $807.56 $0.35 $807.61 $807.28 0
10:41 AM $807.21 $0.30 $807.21 $807.04 0
10:40 AM $806.91 $0.02 $806.91 $806.84 0
10:39 AM $806.89 $ -0.07 $807.02 $806.88 0
10:38 AM $806.96 $0.14 $806.97 $806.79 0
10:37 AM $806.82 $0.19 $806.82 $806.72 0
10:36 AM $806.63 $ -0.05 $806.68 $806.63 0
10:35 AM $806.68 $ -0.20 $806.88 $806.68 0
10:34 AM $806.88 $0.16 $806.88 $806.72 0
10:33 AM $806.72 $0.15 $806.72 $806.48 0
10:32 AM $806.57 $ -0.24 $806.78 $806.57 0
10:31 AM $806.81 $0.15 $806.82 $806.72 0
10:30 AM $806.66 $0.01 $806.70 $806.65 0
10:29 AM $806.65 $0.01 $806.71 $806.64 0
10:28 AM $806.64 $0.04 $806.68 $806.53 0
10:27 AM $806.60 $ -0.57 $807.16 $806.60 0
10:26 AM $807.17 $0.22 $807.17 $806.93 0
10:25 AM $806.95 $0.04 $806.95 $806.72 0
10:24 AM $806.91 $ -0.03 $807.02 $806.91 0
10:23 AM $806.94 $ -0.10 $807.04 $806.91 0
10:22 AM $807.04 $0.04 $807.06 $806.92 0
10:21 AM $807.00 $ -0.14 $807.17 $807.00 0
10:20 AM $807.14 $ -0.07 $807.22 $807.14 0
10:19 AM $807.21 $0.07 $807.27 $807.09 0
10:18 AM $807.14 $0.07 $807.17 $807.09 0
10:17 AM $807.07 $ -0.01 $807.12 $807.07 0
10:16 AM $807.08 $ -0.31 $807.17 $807.08 0
10:15 AM $807.39 $0.14 $807.39 $807.19 0
10:14 AM $807.25 $ -0.09 $807.43 $807.25 0
10:13 AM $807.34 $ -0.04 $807.34 $807.19 0
10:12 AM $807.38 $ -0.21 $807.70 $807.37 0
10:11 AM $807.59 $ -0.09 $807.66 $807.59 0
10:10 AM $807.68 $0.02 $807.74 $807.68 0
10:09 AM $807.66 $ -0.01 $807.79 $807.63 0
10:08 AM $807.67 $0.13 $807.70 $807.60 0
10:07 AM $807.54 $ -0.14 $807.74 $807.54 0
10:06 AM $807.68 $ -0.24 $807.92 $807.68 0
10:05 AM $807.92 $ -0.12 $808.10 $807.92 0
10:04 AM $808.04 $ -0.17 $808.17 $808.04 0
10:03 AM $808.21 $ -0.05 $808.21 $808.17 0
10:02 AM $808.26 $ -0.14 $808.35 $808.25 0
10:01 AM $808.40 $ -0.22 $808.66 $808.34 0
10:00 AM $808.62 $ -0.10 $808.75 $808.59 0
09:59 AM $808.72 $0.04 $808.82 $808.69 0
09:58 AM $808.68 $ -0.06 $808.83 $808.68 0
09:57 AM $808.74 $0.20 $808.74 $808.38 0
09:56 AM $808.54 $0.07 $808.54 $808.27 0
09:55 AM $808.47 $0.11 $808.47 $808.13 0
09:54 AM $808.36 $ -0.11 $808.41 $808.35 0
09:53 AM $808.47 $ -0.20 $808.60 $808.34 0
09:52 AM $808.67 $0.09 $808.67 $808.59 0
09:51 AM $808.58 $ -0.40 $808.89 $808.39 0
09:50 AM $808.98 $ -0.31 $809.13 $808.98 0
09:49 AM $809.29 $ -0.39 $809.64 $809.29 0
09:48 AM $809.68 $0.07 $809.72 $809.62 0
09:47 AM $809.61 $ -0.37 $809.93 $809.61 0
09:46 AM $809.98 $0.24 $809.99 $809.82 0
09:45 AM $809.74 $ -0.22 $809.92 $809.74 0
09:44 AM $809.96 $ -0.32 $810.08 $809.96 0
09:43 AM $810.28 $0.11 $810.28 $810.02 0
09:42 AM $810.17 $0.15 $810.17 $809.81 0
09:41 AM $810.02 $0.13 $810.02 $809.67 0
09:40 AM $809.89 $ -0.09 $809.96 $809.82 0
09:39 AM $809.98 $ -0.28 $810.21 $809.98 0
09:38 AM $810.26 $0.29 $810.26 $809.86 0
09:37 AM $809.97 $ -0.11 $810.11 $809.91 0
09:36 AM $810.08 $0.23 $810.08 $809.90 0
09:35 AM $809.85 $0.00 $810.00 $809.85 0
09:34 AM $809.85 $ -0.14 $810.15 $809.84 0
09:33 AM $809.99 $ -0.57 $810.57 $809.99 0
09:32 AM $810.56 $ -0.23 $810.56 $810.20 0
09:31 AM $810.79 $0.10 $810.79 $810.62 0
09:30 AM $810.69 $7.09 $811.44 $810.69 0
Previous close $803.60

One month history

Date Closing Opening High Low Volume
27-03-2017 $804.14 $805.34 $805.34 $802.69 0
24-03-2017 $803.60 $804.16 $805.88 $802.65 0
23-03-2017 $801.36 $801.92 $804.29 $800.73 0
22-03-2017 $800.92 $799.38 $802.41 $798.64 0
21-03-2017 $804.36 $806.10 $807.02 $803.84 0
20-03-2017 $811.63 $812.13 $812.65 $809.64 0
17-03-2017 $810.59 $808.75 $812.04 $806.71 0
16-03-2017 $810.92 $811.35 $812.30 $809.82 0
15-03-2017 $807.28 $793.44 $807.49 $792.87 0
14-03-2017 $792.87 $799.20 $799.92 $791.91 0
13-03-2017 $804.55 $803.59 $805.02 $802.83 0
10-03-2017 $799.19 $793.59 $799.19 $790.84 0
09-03-2017 $788.85 $793.38 $794.13 $788.45 0
08-03-2017 $792.98 $792.62 $795.10 $790.74 0
07-03-2017 $802.47 $805.78 $807.74 $801.11 0
06-03-2017 $810.25 $816.31 $816.51 $809.01 0
03-03-2017 $818.46 $807.99 $818.46 $806.07 0
02-03-2017 $809.87 $819.90 $820.03 $807.92 0
01-03-2017 $822.06 $814.73 $822.17 $814.42 0
28-02-2017 $817.22 $827.81 $828.14 $815.45 0
27-02-2017 $827.21 $837.95 $838.63 $826.51 0
24-02-2017 $836.27 $837.43 $838.26 $834.01 0
23-02-2017 $839.45 $841.50 $842.47 $838.13 0
22-02-2017 $836.73 $841.81 $842.22 $836.14 0
21-02-2017 $844.97 $847.18 $848.64 $842.61 0
17-02-2017 $843.92 $844.62 $845.03 $842.38 0
16-02-2017 $843.32 $843.13 $844.34 $842.12 0