Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

568.09 Down -9.97 (-1.76 %)

Delayed : 2022/09/26 15:32:47

  • Previous close $578.06
  • Opening $575.19
  • Price Ask $562.98
  • Price Bid $562.98
  • Size Bid N/A
  • Size Ask N/A
  • Today High $580.75
  • Today Low $565.16
  • 52 Weeks High $1,025.77
  • 52 Weeks Low $565.16
  • Volume 22,019,171

Intraday history

Hour Last Change High Low Volume
03:33 PM $567.89 Down $ -0.20 $568.10 $567.89 0
03:32 PM $568.09 Down $ -0.19 $568.14 $568.06 0
03:31 PM $568.28 Down $ -0.19 $568.44 $568.22 0
03:30 PM $568.47 Up $0.30 $568.47 $568.40 0
03:29 PM $568.17 Up $0.06 $568.18 $568.17 0
03:28 PM $568.11 Down $ -0.03 $568.15 $568.07 0
03:27 PM $568.14 Up $0.16 $568.20 $568.04 0
03:26 PM $567.98 Up $0.22 $568.02 $567.84 0
03:25 PM $567.76 Down $ -0.13 $567.89 $567.59 0
03:24 PM $567.89 Down $ -0.25 $568.12 $567.89 0
03:23 PM $568.14 Down $ -0.40 $568.24 $568.14 0
03:22 PM $568.54 Down $ -0.14 $568.68 $568.54 0
03:21 PM $568.68 Up $0.08 $568.68 $568.59 0
03:20 PM $568.60 Down $ -0.06 $568.65 $568.60 0
03:19 PM $568.66 Up $0.67 $568.66 $568.04 0
03:18 PM $567.99 Up $0.13 $568.00 $567.94 0
03:17 PM $567.86 Down $ -0.06 $567.92 $567.77 0
03:16 PM $567.92 Up $0.06 $567.92 $567.88 0
03:15 PM $567.86 Up $0.06 $567.86 $567.82 0
03:14 PM $567.80 Down $ -0.15 $567.87 $567.74 0
03:13 PM $567.95 Up $0.00 $568.10 $567.95 0
03:12 PM $567.95 Down $ -0.12 $568.01 $567.95 0
03:11 PM $568.07 Down $ -0.02 $568.16 $568.05 0
03:10 PM $568.09 Down $ -0.01 $568.09 $568.01 0
03:09 PM $568.10 Down $ -0.13 $568.23 $568.06 0
03:08 PM $568.23 Up $0.18 $568.23 $568.08 0
03:07 PM $568.05 Up $0.12 $568.06 $567.94 0
03:06 PM $567.93 Up $0.02 $567.97 $567.90 0
03:05 PM $567.91 Up $0.00 $567.94 $567.87 0
03:04 PM $567.91 Down $ -0.01 $567.96 $567.91 0
03:03 PM $567.92 Up $0.05 $567.94 $567.86 0
03:02 PM $567.87 Up $0.07 $567.87 $567.70 0
03:01 PM $567.80 Up $0.10 $567.83 $567.77 0
03:00 PM $567.70 Down $ -0.01 $567.76 $567.70 0
02:59 PM $567.71 Down $ -0.01 $567.75 $567.68 0
02:58 PM $567.72 Down $ -0.03 $567.83 $567.69 0
02:57 PM $567.75 Down $ -0.01 $567.83 $567.73 0
02:56 PM $567.76 Up $0.65 $567.76 $567.11 0
02:55 PM $567.11 Up $0.17 $567.11 $566.92 0
02:54 PM $566.94 Down $ -0.12 $566.94 $566.86 0
02:53 PM $567.06 Up $0.26 $567.06 $566.83 0
02:52 PM $566.80 Up $0.01 $566.80 $566.71 0
02:51 PM $566.79 Up $0.44 $566.79 $566.38 0
02:50 PM $566.35 Up $0.11 $566.35 $566.20 0
02:49 PM $566.24 Up $0.00 $566.33 $566.24 0
02:48 PM $566.24 Up $0.14 $566.24 $566.11 0
02:47 PM $566.10 Up $0.22 $566.10 $565.88 0
02:46 PM $565.88 Up $0.23 $565.88 $565.75 0
02:45 PM $565.65 Up $0.38 $565.72 $565.27 0
02:44 PM $565.27 Up $0.09 $565.27 $565.17 0
02:43 PM $565.18 Down $ -0.19 $565.37 $565.16 0
02:42 PM $565.37 Down $ -0.11 $565.45 $565.37 0
02:41 PM $565.48 Up $0.02 $565.51 $565.44 0
02:40 PM $565.46 Down $ -0.27 $565.68 $565.44 0
02:39 PM $565.73 Up $0.00 $565.73 $565.65 0
02:38 PM $565.73 Down $ -0.05 $565.82 $565.72 0
02:37 PM $565.78 Down $ -0.14 $565.92 $565.78 0
02:36 PM $565.92 Up $0.04 $565.95 $565.92 0
02:35 PM $565.88 Down $ -0.11 $565.89 $565.86 0
02:34 PM $565.99 Up $0.07 $565.99 $565.89 0
02:33 PM $565.92 Up $0.15 $565.93 $565.77 0
02:32 PM $565.77 Up $0.05 $565.77 $565.72 0
02:31 PM $565.72 Down $ -0.11 $565.84 $565.72 0
02:30 PM $565.83 Up $0.00 $565.85 $565.78 0
02:29 PM $565.83 Down $ -0.04 $565.87 $565.83 0
02:28 PM $565.87 Down $ -0.11 $565.93 $565.87 0
02:27 PM $565.98 Up $0.24 $565.98 $565.72 0
02:26 PM $565.74 Down $ -0.16 $565.90 $565.74 0
02:25 PM $565.90 Down $ -0.19 $566.11 $565.90 0
02:24 PM $566.09 Up $0.04 $566.09 $566.03 0
02:23 PM $566.05 Up $0.10 $566.05 $565.98 0
02:22 PM $565.95 Down $ -0.13 $566.12 $565.95 0
02:21 PM $566.08 Down $ -0.15 $566.23 $566.08 0
02:20 PM $566.23 Down $ -0.05 $566.27 $566.18 0
02:19 PM $566.28 Up $0.05 $566.28 $566.22 0
02:18 PM $566.23 Up $0.23 $566.37 $566.23 0
02:17 PM $566.00 Down $ -0.11 $566.12 $566.00 0
02:16 PM $566.11 Up $0.00 $566.15 $566.11 0
02:15 PM $566.11 Down $ -0.06 $566.20 $566.11 0
02:14 PM $566.17 Down $ -0.04 $566.25 $566.17 0
02:13 PM $566.21 Up $0.16 $566.34 $566.21 0
02:12 PM $566.05 Up $0.12 $566.05 $566.02 0
02:11 PM $565.93 Up $0.02 $565.93 $565.88 0
02:10 PM $565.91 Down $ -0.06 $566.01 $565.91 0
02:09 PM $565.97 Up $0.24 $565.97 $565.75 0
02:08 PM $565.73 Up $0.06 $565.74 $565.68 0
02:07 PM $565.67 Down $ -0.04 $565.70 $565.67 0
02:06 PM $565.71 Up $0.08 $565.71 $565.62 0
02:05 PM $565.63 Down $ -0.02 $565.66 $565.56 0
02:04 PM $565.65 Up $0.24 $565.65 $565.41 0
02:03 PM $565.41 Up $0.07 $565.43 $565.40 0
02:02 PM $565.34 Down $ -0.11 $565.47 $565.34 0
02:01 PM $565.45 Down $ -0.29 $565.65 $565.45 0
02:00 PM $565.74 Down $ -0.13 $565.81 $565.74 0
01:59 PM $565.87 Down $ -0.08 $565.97 $565.87 0
01:58 PM $565.95 Down $ -0.16 $566.07 $565.95 0
01:57 PM $566.11 Up $0.15 $566.11 $566.02 0
01:56 PM $565.96 Up $0.09 $565.99 $565.92 0
01:55 PM $565.87 Down $ -0.11 $565.97 $565.87 0
01:54 PM $565.98 Down $ -0.04 $566.04 $565.85 0
01:53 PM $566.02 Up $0.03 $566.04 $565.97 0
01:52 PM $565.99 Up $0.04 $565.99 $565.94 0
01:51 PM $565.95 Down $ -0.01 $565.95 $565.91 0
01:50 PM $565.96 Down $ -0.15 $566.10 $565.96 0
01:49 PM $566.11 Down $ -0.10 $566.20 $566.08 0
01:48 PM $566.21 Up $0.04 $566.21 $566.17 0
01:47 PM $566.17 Down $ -0.02 $566.22 $566.17 0
01:46 PM $566.19 Down $ -0.07 $566.36 $566.19 0
01:45 PM $566.26 Up $0.15 $566.26 $566.10 0
01:44 PM $566.11 Up $0.04 $566.11 $566.05 0
01:43 PM $566.07 Up $0.14 $566.09 $565.89 0
01:42 PM $565.93 Down $ -0.08 $566.06 $565.93 0
01:41 PM $566.01 Down $ -0.22 $566.15 $566.01 0
01:40 PM $566.23 Up $0.20 $566.23 $566.00 0
01:39 PM $566.03 Up $0.23 $566.08 $565.80 0
01:38 PM $565.80 Up $0.05 $565.80 $565.75 0
01:37 PM $565.75 Down $ -0.05 $565.77 $565.75 0
01:36 PM $565.80 Down $ -0.20 $565.92 $565.80 0
01:35 PM $566.00 Down $ -0.27 $566.09 $566.00 0
01:34 PM $566.27 Up $0.14 $566.27 $566.03 0
01:33 PM $566.13 Down $ -0.03 $566.16 $566.13 0
01:32 PM $566.16 Up $0.09 $566.18 $566.13 0
01:31 PM $566.07 Up $0.00 $566.07 $566.07 0
01:30 PM $566.07 Up $0.09 $566.07 $565.98 0
01:29 PM $565.98 Down $ -0.09 $566.07 $565.98 0
01:28 PM $566.07 Down $ -0.24 $566.17 $566.04 0
01:27 PM $566.31 Up $0.26 $566.31 $566.03 0
01:26 PM $566.05 Down $ -0.19 $566.23 $566.05 0
01:25 PM $566.24 Down $ -0.43 $566.67 $566.24 0
01:24 PM $566.67 Down $ -0.08 $566.73 $566.67 0
01:23 PM $566.75 Down $ -0.16 $566.81 $566.75 0
01:22 PM $566.91 Down $ -0.16 $566.97 $566.91 0
01:21 PM $567.07 Down $ -0.04 $567.11 $567.02 0
01:20 PM $567.11 Up $0.00 $567.17 $567.07 0
01:19 PM $567.11 Down $ -0.15 $567.24 $567.11 0
01:18 PM $567.26 Down $ -0.01 $567.30 $567.26 0
01:17 PM $567.27 Down $ -0.11 $567.40 $567.27 0
01:16 PM $567.38 Down $ -0.09 $567.45 $567.38 0
01:15 PM $567.47 Down $ -0.13 $567.61 $567.47 0
01:14 PM $567.60 Down $ -0.12 $567.66 $567.55 0
01:13 PM $567.72 Down $ -0.24 $568.00 $567.72 0
01:12 PM $567.96 Down $ -0.16 $568.12 $567.96 0
01:11 PM $568.12 Down $ -0.05 $568.14 $568.09 0
01:10 PM $568.17 Down $ -0.44 $568.36 $568.17 0
01:09 PM $568.61 Up $0.19 $568.61 $568.43 0
01:08 PM $568.42 Up $0.08 $568.46 $568.34 0
01:07 PM $568.34 Down $ -0.05 $568.47 $568.34 0
01:06 PM $568.39 Down $ -0.02 $568.41 $568.39 0
01:05 PM $568.41 Down $ -0.17 $568.53 $568.41 0
01:04 PM $568.58 Down $ -0.24 $568.83 $568.58 0
01:03 PM $568.82 Down $ -0.07 $568.85 $568.82 0
01:02 PM $568.89 Down $ -0.06 $568.97 $568.89 0
01:01 PM $568.95 Down $ -0.26 $569.16 $568.95 0
01:00 PM $569.21 Down $ -0.07 $569.24 $569.17 0
12:59 PM $569.28 Down $ -0.21 $569.52 $569.28 0
12:58 PM $569.49 Down $ -0.01 $569.54 $569.49 0
12:57 PM $569.50 Down $ -0.06 $569.53 $569.50 0
12:56 PM $569.56 Up $0.18 $569.56 $569.39 0
12:55 PM $569.38 Up $0.20 $569.39 $569.20 0
12:54 PM $569.18 Up $0.02 $569.23 $569.18 0
12:53 PM $569.16 Up $0.16 $569.16 $569.05 0
12:52 PM $569.00 Up $0.02 $569.00 $568.96 0
12:51 PM $568.98 Up $0.21 $568.98 $568.73 0
12:50 PM $568.77 Down $ -0.32 $569.04 $568.77 0
12:49 PM $569.09 Up $0.04 $569.13 $569.09 0
12:48 PM $569.05 Down $ -0.11 $569.15 $569.05 0
12:47 PM $569.16 Up $0.00 $569.19 $569.08 0
12:46 PM $569.16 Down $ -0.21 $569.37 $569.16 0
12:45 PM $569.37 Down $ -0.30 $569.73 $569.37 0
12:44 PM $569.67 Down $ -0.14 $569.69 $569.66 0
12:43 PM $569.81 Up $0.08 $569.81 $569.75 0
12:42 PM $569.73 Down $ -0.10 $569.91 $569.73 0
12:41 PM $569.83 Down $ -0.20 $570.00 $569.83 0
12:40 PM $570.03 Down $ -0.01 $570.03 $569.97 0
12:39 PM $570.04 Down $ -0.44 $570.36 $570.03 0
12:38 PM $570.48 Up $0.07 $570.48 $570.33 0
12:37 PM $570.41 Down $ -0.10 $570.45 $570.33 0
12:36 PM $570.51 Down $ -0.15 $570.65 $570.51 0
12:35 PM $570.66 Up $0.04 $570.66 $570.64 0
12:34 PM $570.62 Down $ -0.21 $570.70 $570.62 0
12:33 PM $570.83 Down $ -0.06 $570.89 $570.83 0
12:32 PM $570.89 Down $ -0.20 $571.07 $570.89 0
12:31 PM $571.09 Down $ -0.03 $571.10 $571.09 0
12:30 PM $571.12 Down $ -0.05 $571.16 $571.02 0
12:29 PM $571.17 Down $ -0.23 $571.21 $571.17 0
12:28 PM $571.40 Down $ -0.45 $571.64 $571.40 0
12:27 PM $571.85 Up $0.05 $571.92 $571.85 0
12:26 PM $571.80 Down $ -0.26 $572.04 $571.80 0
12:25 PM $572.06 Down $ -0.04 $572.09 $572.06 0
12:24 PM $572.10 Up $0.08 $572.10 $571.99 0
12:23 PM $572.02 Down $ -0.26 $572.28 $571.97 0
12:22 PM $572.28 Down $ -0.07 $572.31 $572.27 0
12:21 PM $572.35 Down $ -0.04 $572.39 $572.32 0
12:20 PM $572.39 Up $0.01 $572.39 $572.30 0
12:19 PM $572.38 Up $0.00 $572.38 $572.36 0
12:18 PM $572.38 Down $ -0.26 $572.51 $572.38 0
12:17 PM $572.64 Down $ -0.16 $572.69 $572.62 0
12:16 PM $572.80 Down $ -0.17 $572.96 $572.80 0
12:15 PM $572.97 Down $ -0.16 $573.16 $572.96 0
12:14 PM $573.13 Down $ -0.11 $573.23 $573.13 0
12:13 PM $573.24 Up $0.06 $573.24 $573.12 0
12:12 PM $573.18 Down $ -0.37 $573.55 $573.18 0
12:11 PM $573.55 Up $0.02 $573.55 $573.54 0
12:10 PM $573.53 Down $ -0.15 $573.65 $573.53 0
12:09 PM $573.68 Down $ -0.16 $573.88 $573.68 0
12:08 PM $573.84 Down $ -0.41 $574.26 $573.84 0
12:07 PM $574.25 Down $ -0.05 $574.30 $574.20 0
12:06 PM $574.30 Down $ -0.14 $574.39 $574.30 0
12:05 PM $574.44 Down $ -0.30 $574.62 $574.44 0
12:04 PM $574.74 Down $ -0.55 $574.87 $574.74 0
12:03 PM $575.29 Down $ -0.11 $575.41 $575.29 0
12:02 PM $575.40 Down $ -0.32 $575.67 $575.40 0
12:01 PM $575.72 Up $0.02 $575.77 $575.61 0
12:00 PM $575.70 Down $ -0.07 $575.86 $575.70 0
11:59 AM $575.77 Down $ -0.03 $575.87 $575.77 0
11:58 AM $575.80 Up $0.03 $575.86 $575.80 0
11:57 AM $575.77 Down $ -0.11 $575.77 $575.68 0
11:56 AM $575.88 Up $0.04 $575.88 $575.84 0
11:55 AM $575.84 Down $ -0.26 $576.02 $575.84 0
11:54 AM $576.10 Down $ -0.08 $576.13 $576.10 0
11:53 AM $576.18 Down $ -0.04 $576.18 $576.15 0
11:52 AM $576.22 Up $0.10 $576.23 $576.22 0
11:51 AM $576.12 Down $ -0.13 $576.41 $576.12 0
11:50 AM $576.25 Down $ -0.16 $576.41 $576.25 0
11:49 AM $576.41 Up $0.07 $576.41 $576.38 0
11:48 AM $576.34 Down $ -0.17 $576.50 $576.34 0
11:47 AM $576.51 Up $0.00 $576.59 $576.51 0
11:46 AM $576.51 Down $ -0.16 $576.55 $576.51 0
11:45 AM $576.67 Down $ -0.29 $576.85 $576.67 0
11:44 AM $576.96 Down $ -0.15 $577.13 $576.96 0
11:43 AM $577.11 Up $0.03 $577.11 $577.05 0
11:42 AM $577.08 Down $ -0.28 $577.44 $577.08 0
11:41 AM $577.36 Down $ -0.07 $577.40 $577.36 0
11:40 AM $577.43 Down $ -0.06 $577.50 $577.43 0
11:39 AM $577.49 Down $ -0.19 $577.69 $577.49 0
11:38 AM $577.68 Up $0.02 $577.68 $577.66 0
11:37 AM $577.66 Up $0.03 $577.66 $577.60 0
11:36 AM $577.63 Up $0.07 $577.63 $577.48 0
11:35 AM $577.56 Down $ -0.12 $577.56 $577.51 0
11:34 AM $577.68 Down $ -0.41 $578.06 $577.61 0
11:33 AM $578.09 Down $ -0.38 $578.46 $578.09 0
11:32 AM $578.47 Up $0.07 $578.47 $578.37 0
11:31 AM $578.40 Down $ -0.04 $578.43 $578.39 0
11:30 AM $578.44 Down $ -0.11 $578.53 $578.41 0
11:29 AM $578.55 Down $ -0.04 $578.59 $578.48 0
11:28 AM $578.59 Down $ -0.10 $578.66 $578.59 0
11:27 AM $578.69 Down $ -0.05 $578.71 $578.68 0
11:26 AM $578.74 Down $ -0.19 $578.89 $578.74 0
11:25 AM $578.93 Up $0.02 $578.94 $578.86 0
11:24 AM $578.91 Up $0.02 $578.91 $578.88 0
11:23 AM $578.89 Down $ -0.05 $578.94 $578.89 0
11:22 AM $578.94 Up $0.00 $578.97 $578.94 0
11:21 AM $578.94 Up $0.11 $578.94 $578.83 0
11:20 AM $578.83 Up $0.05 $578.90 $578.83 0
11:19 AM $578.78 Down $ -0.11 $578.89 $578.78 0
11:18 AM $578.89 Down $ -0.47 $579.36 $578.89 0
11:17 AM $579.36 Up $0.02 $579.39 $579.33 0
11:16 AM $579.34 Up $0.18 $579.34 $579.10 0
11:15 AM $579.16 Down $ -0.45 $579.54 $579.16 0
11:14 AM $579.61 Down $ -0.16 $579.85 $579.61 0
11:13 AM $579.77 Up $0.36 $579.77 $579.59 0
11:12 AM $579.41 Up $0.52 $579.41 $579.09 0
11:11 AM $578.89 Down $ -0.16 $579.07 $578.89 0
11:10 AM $579.05 Down $ -0.35 $579.34 $578.94 0
11:09 AM $579.40 Down $ -0.24 $579.58 $579.40 0
11:08 AM $579.64 Down $ -0.21 $579.85 $579.57 0
11:07 AM $579.85 Up $0.05 $579.85 $579.78 0
11:06 AM $579.80 Down $ -0.35 $580.13 $579.80 0
11:05 AM $580.15 Down $ -0.21 $580.41 $580.15 0
11:04 AM $580.36 Down $ -0.29 $580.64 $580.36 0
11:03 AM $580.65 Up $0.21 $580.65 $580.37 0
11:02 AM $580.44 Down $ -0.08 $580.51 $580.44 0
11:01 AM $580.52 Up $0.15 $580.52 $580.42 0
11:00 AM $580.37 Down $ -0.11 $580.37 $580.35 0
10:59 AM $580.48 Up $0.14 $580.48 $580.14 0
10:58 AM $580.34 Up $0.10 $580.34 $580.17 0
10:57 AM $580.24 Up $0.12 $580.31 $580.23 0
10:56 AM $580.12 Up $0.07 $580.12 $580.03 0
10:55 AM $580.05 Down $ -0.01 $580.07 $580.03 0
10:54 AM $580.06 Down $ -0.07 $580.17 $580.06 0
10:53 AM $580.13 Down $ -0.03 $580.13 $580.03 0
10:52 AM $580.16 Down $ -0.11 $580.41 $580.16 0
10:51 AM $580.27 Down $ -0.01 $580.28 $580.08 0
10:50 AM $580.28 Up $0.10 $580.28 $580.17 0
10:49 AM $580.18 Down $ -0.20 $580.21 $580.08 0
10:48 AM $580.38 Down $ -0.10 $580.48 $580.36 0
10:47 AM $580.48 Up $0.10 $580.48 $580.19 0
10:46 AM $580.38 Down $ -0.07 $580.42 $580.26 0
10:45 AM $580.45 Up $0.14 $580.50 $580.40 0
10:44 AM $580.31 Down $ -0.01 $580.38 $580.30 0
10:43 AM $580.32 Up $0.09 $580.32 $580.26 0
10:42 AM $580.23 Down $ -0.09 $580.31 $580.17 0
10:41 AM $580.32 Up $0.43 $580.41 $579.94 0
10:40 AM $579.89 Down $ -0.30 $579.96 $579.89 0
10:39 AM $580.19 Up $0.10 $580.19 $580.15 0
10:38 AM $580.09 Up $0.30 $580.18 $579.89 0
10:37 AM $579.79 Up $0.01 $579.82 $579.76 0
10:36 AM $579.78 Down $ -0.09 $579.86 $579.76 0
10:35 AM $579.87 Down $ -0.44 $580.24 $579.83 0
10:34 AM $580.31 Up $0.04 $580.37 $580.29 0
10:33 AM $580.27 Down $ -0.23 $580.48 $580.15 0
10:32 AM $580.50 Down $ -0.24 $580.75 $580.46 0
10:31 AM $580.74 Up $0.11 $580.74 $580.58 0
10:30 AM $580.63 Up $0.09 $580.67 $580.56 0
10:29 AM $580.54 Up $0.20 $580.54 $580.34 0
10:28 AM $580.34 Down $ -0.31 $580.62 $580.34 0
10:27 AM $580.65 Up $0.12 $580.65 $580.52 0
10:26 AM $580.53 Up $0.14 $580.53 $580.41 0
10:25 AM $580.39 Up $0.15 $580.39 $580.13 0
10:24 AM $580.24 Up $0.20 $580.24 $580.07 0
10:23 AM $580.04 Up $0.11 $580.06 $580.00 0
10:22 AM $579.93 Down $ -0.13 $580.13 $579.93 0
10:21 AM $580.06 Up $0.33 $580.07 $579.80 0
10:20 AM $579.73 Up $0.16 $579.73 $579.58 0
10:19 AM $579.57 Up $0.19 $579.63 $579.52 0
10:18 AM $579.38 Up $0.47 $579.38 $579.01 0
10:17 AM $578.91 Up $0.69 $578.91 $578.45 0
10:16 AM $578.22 Up $0.45 $578.22 $577.94 0
10:15 AM $577.77 Down $ -0.01 $577.85 $577.77 0
10:14 AM $577.78 Up $0.62 $577.78 $577.18 0
10:13 AM $577.16 Up $0.05 $577.30 $577.11 0
10:12 AM $577.11 Up $0.17 $577.11 $576.91 0
10:11 AM $576.94 Down $ -0.73 $577.18 $576.94 0
10:10 AM $577.67 Down $ -0.10 $577.73 $577.63 0
10:09 AM $577.77 Up $0.11 $577.77 $577.65 0
10:08 AM $577.66 Down $ -0.07 $577.68 $577.62 0
10:07 AM $577.73 Up $0.14 $577.77 $577.73 0
10:06 AM $577.59 Up $0.35 $577.59 $577.24 0
10:05 AM $577.24 Up $0.44 $577.24 $577.00 0
10:04 AM $576.80 Up $0.20 $576.84 $576.66 0
10:03 AM $576.60 Down $ -0.05 $576.78 $576.60 0
10:02 AM $576.65 Down $ -0.05 $576.74 $576.57 0
10:01 AM $576.70 Down $ -0.05 $576.74 $576.62 0
10:00 AM $576.75 Up $0.59 $576.75 $576.17 0
09:59 AM $576.16 Down $ -0.08 $576.23 $576.11 0
09:58 AM $576.24 Up $0.43 $576.24 $576.01 0
09:57 AM $575.81 Up $0.15 $575.81 $575.51 0
09:56 AM $575.66 Down $ -0.47 $575.79 $575.61 0
09:55 AM $576.13 Down $ -0.09 $576.29 $576.13 0
09:54 AM $576.22 Up $0.36 $576.22 $576.06 0
09:53 AM $575.86 Up $0.02 $575.88 $575.77 0
09:52 AM $575.84 Up $0.12 $575.84 $575.26 0
09:51 AM $575.72 Down $ -0.06 $575.72 $575.58 0
09:50 AM $575.78 Up $0.13 $575.78 $575.65 0
09:49 AM $575.65 Up $0.60 $575.65 $575.48 0
09:48 AM $575.05 Down $ -0.10 $575.09 $575.05 0
09:47 AM $575.15 Down $ -0.15 $575.37 $575.15 0
09:46 AM $575.30 Down $ -0.27 $575.45 $575.30 0
09:45 AM $575.57 Down $ -0.87 $576.30 $575.57 0
09:44 AM $576.44 Down $ -0.42 $577.17 $576.44 0
09:43 AM $576.86 Down $ -0.06 $576.90 $576.72 0
09:42 AM $576.92 Down $ -0.13 $577.19 $576.92 0
09:41 AM $577.05 Down $ -0.27 $577.39 $577.03 0
09:40 AM $577.32 Up $0.14 $577.32 $576.99 0
09:39 AM $577.18 Up $0.00 $577.22 $577.02 0
09:38 AM $577.18 Up $0.32 $577.18 $576.78 0
09:37 AM $576.86 Up $0.27 $577.01 $576.72 0
09:36 AM $576.59 Up $1.65 $576.59 $576.00 0
09:35 AM $574.94 Up $0.23 $574.94 $574.45 0
09:34 AM $574.71 Up $0.38 $574.71 $574.35 0
09:33 AM $574.33 Up $0.04 $574.33 $573.99 0
09:32 AM $574.29 Up $0.04 $574.29 $574.16 0
09:31 AM $574.25 Down $ -0.06 $574.44 $574.25 0
09:30 AM $574.31 Down $ -3.75 $575.19 $574.21 0
Previous close $578.06

One month history

Date Closing Opening High Low Volume
23-09-2022 $578.06 $575.22 $578.45 $572.71 0
22-09-2022 $602.94 $604.47 $605.32 $601.52 0
21-09-2022 $613.52 $615.86 $620.20 $611.02 0
20-09-2022 $616.72 $618.58 $618.92 $613.70 0
19-09-2022 $625.92 $626.39 $627.56 $625.28 0
16-09-2022 $630.06 $629.63 $631.64 $627.37 0
15-09-2022 $637.49 $640.62 $640.83 $634.67 0
14-09-2022 $653.87 $651.33 $655.12 $650.86 0
13-09-2022 $645.93 $648.80 $650.27 $645.02 0
12-09-2022 $659.54 $655.30 $659.54 $654.46 0
09-09-2022 $645.57 $644.46 $646.15 $643.41 0
08-09-2022 $637.14 $639.07 $639.07 $634.01 0
07-09-2022 $631.64 $626.77 $631.80 $626.16 0
06-09-2022 $623.57 $630.56 $631.83 $622.84 0
02-09-2022 $632.02 $636.98 $638.74 $630.65 0
01-09-2022 $627.14 $622.14 $627.27 $622.14 0
31-08-2022 $638.44 $633.75 $638.44 $631.51 0
30-08-2022 $635.33 $632.63 $635.33 $630.78 0
29-08-2022 $643.33 $641.45 $644.13 $640.47 0
26-08-2022 $645.92 $646.12 $646.67 $643.35 0
25-08-2022 $661.26 $655.15 $661.26 $654.88 0
24-08-2022 $659.61 $659.96 $660.23 $656.69 0
23-08-2022 $653.36 $652.36 $653.91 $650.27 0
22-08-2022 $642.70 $640.02 $642.70 $639.51 0
19-08-2022 $649.91 $651.25 $651.48 $649.09 0
18-08-2022 $662.61 $663.35 $664.43 $661.60 0
17-08-2022 $660.08 $658.22 $662.66 $657.87 0
16-08-2022 $669.57 $671.91 $673.48 $667.83 0
15-08-2022 $678.50 $678.06 $679.17 $676.63 0
12-08-2022 $680.49 $678.49 $680.79 $677.25 0
Graphs are not available, please refer to the detailed table
Back to top