QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
745.37 Up 2.15 (0.29 %)
Delayed : 2020/09/18 17:15:05
- Previous close $743.22
- Opening $744.75
- Price Ask $732.62
- Price Bid $732.62
- Size Bid N/A
- Size Ask N/A
- Today High $746.82
- Today Low $740.98
- 52 Weeks High $761.84
- 52 Weeks Low $330.65
- Volume 110,916,073
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $745.37 | Down $ -0.74 | $745.37 | $745.37 | 0 |
| 03:59 PM | $746.11 | Down $ -0.27 | $746.82 | $746.11 | 0 |
| 03:58 PM | $746.38 | Up $0.14 | $746.38 | $745.96 | 0 |
| 03:57 PM | $746.24 | Up $0.44 | $746.24 | $745.87 | 0 |
| 03:56 PM | $745.80 | Up $0.16 | $745.80 | $745.49 | 0 |
| 03:55 PM | $745.64 | Down $ -0.22 | $746.17 | $745.64 | 0 |
| 03:54 PM | $745.86 | Up $0.21 | $745.86 | $745.70 | 0 |
| 03:53 PM | $745.65 | Up $0.47 | $745.65 | $745.03 | 0 |
| 03:52 PM | $745.18 | Down $ -0.03 | $745.29 | $745.18 | 0 |
| 03:51 PM | $745.21 | Up $0.11 | $745.21 | $745.15 | 0 |
| 03:50 PM | $745.10 | Up $0.03 | $745.10 | $745.03 | 0 |
| 03:49 PM | $745.07 | Up $0.30 | $745.07 | $744.90 | 0 |
| 03:48 PM | $744.77 | Down $ -0.07 | $744.85 | $744.68 | 0 |
| 03:47 PM | $744.84 | Down $ -0.09 | $744.84 | $744.74 | 0 |
| 03:46 PM | $744.93 | Up $0.20 | $744.93 | $744.67 | 0 |
| 03:45 PM | $744.73 | Up $0.14 | $744.76 | $744.68 | 0 |
| 03:44 PM | $744.59 | Up $0.57 | $744.59 | $744.23 | 0 |
| 03:43 PM | $744.02 | Up $0.24 | $744.02 | $743.75 | 0 |
| 03:42 PM | $743.78 | Up $0.14 | $743.78 | $743.39 | 0 |
| 03:41 PM | $743.64 | Down $ -0.23 | $744.08 | $743.64 | 0 |
| 03:40 PM | $743.87 | Up $1.69 | $743.87 | $742.21 | 0 |
| 03:39 PM | $742.18 | Down $ -0.22 | $742.34 | $742.18 | 0 |
| 03:38 PM | $742.40 | Up $0.17 | $742.40 | $742.22 | 0 |
| 03:37 PM | $742.23 | Up $0.07 | $742.26 | $742.10 | 0 |
| 03:36 PM | $742.16 | Down $ -0.16 | $742.18 | $742.11 | 0 |
| 03:35 PM | $742.32 | Down $ -0.46 | $742.59 | $742.26 | 0 |
| 03:34 PM | $742.78 | Up $0.00 | $742.78 | $742.68 | 0 |
| 03:33 PM | $742.78 | Down $ -0.01 | $742.79 | $742.74 | 0 |
| 03:32 PM | $742.79 | Up $0.27 | $742.80 | $742.57 | 0 |
| 03:31 PM | $742.52 | Down $ -0.03 | $742.67 | $742.50 | 0 |
| 03:30 PM | $742.55 | Down $ -0.73 | $743.11 | $742.55 | 0 |
| 03:29 PM | $743.28 | Down $ -0.02 | $743.37 | $743.18 | 0 |
| 03:28 PM | $743.30 | Down $ -0.05 | $743.49 | $743.30 | 0 |
| 03:27 PM | $743.35 | Up $0.13 | $743.56 | $743.34 | 0 |
| 03:26 PM | $743.22 | Down $ -0.50 | $743.72 | $743.22 | 0 |
| 03:25 PM | $743.72 | Down $ -0.18 | $744.04 | $743.72 | 0 |
| 03:24 PM | $743.90 | Down $ -0.10 | $743.90 | $743.41 | 0 |
| 03:23 PM | $744.00 | Up $0.09 | $744.00 | $743.86 | 0 |
| 03:22 PM | $743.91 | Up $0.80 | $743.91 | $743.46 | 0 |
| 03:21 PM | $743.11 | Down $ -0.08 | $743.36 | $743.04 | 0 |
| 03:20 PM | $743.19 | Up $0.38 | $743.19 | $742.53 | 0 |
| 03:19 PM | $742.81 | Up $0.90 | $742.81 | $742.48 | 0 |
| 03:18 PM | $741.91 | Up $0.51 | $741.91 | $741.41 | 0 |
| 03:17 PM | $741.40 | Down $ -0.09 | $741.42 | $741.31 | 0 |
| 03:16 PM | $741.49 | Up $0.01 | $741.49 | $741.44 | 0 |
| 03:15 PM | $741.48 | Down $ -0.06 | $741.51 | $741.44 | 0 |
| 03:14 PM | $741.54 | Down $ -0.01 | $741.69 | $741.51 | 0 |
| 03:13 PM | $741.55 | Down $ -0.15 | $741.68 | $741.54 | 0 |
| 03:12 PM | $741.70 | Down $ -0.18 | $741.87 | $741.70 | 0 |
| 03:11 PM | $741.88 | Down $ -0.02 | $741.90 | $741.87 | 0 |
| 03:10 PM | $741.90 | Up $0.19 | $741.90 | $741.74 | 0 |
| 03:09 PM | $741.71 | Down $ -0.02 | $741.81 | $741.71 | 0 |
| 03:08 PM | $741.73 | Up $0.09 | $741.80 | $741.72 | 0 |
| 03:07 PM | $741.64 | Up $0.21 | $741.69 | $741.58 | 0 |
| 03:06 PM | $741.43 | Up $0.00 | $741.43 | $741.26 | 0 |
| 03:05 PM | $741.43 | Down $ -0.20 | $741.64 | $741.36 | 0 |
| 03:04 PM | $741.63 | Up $0.25 | $741.63 | $741.51 | 0 |
| 03:03 PM | $741.38 | Down $ -0.42 | $741.76 | $741.36 | 0 |
| 03:02 PM | $741.80 | Up $0.07 | $741.84 | $741.74 | 0 |
| 03:01 PM | $741.73 | Up $0.15 | $741.73 | $741.63 | 0 |
| 03:00 PM | $741.58 | Down $ -0.01 | $741.63 | $741.58 | 0 |
| 02:59 PM | $741.59 | Down $ -0.10 | $741.63 | $741.59 | 0 |
| 02:58 PM | $741.69 | Up $0.25 | $741.69 | $741.54 | 0 |
| 02:57 PM | $741.44 | Up $0.16 | $741.45 | $741.25 | 0 |
| 02:56 PM | $741.28 | Down $ -0.12 | $741.28 | $741.23 | 0 |
| 02:55 PM | $741.40 | Down $ -0.10 | $741.49 | $741.40 | 0 |
| 02:54 PM | $741.50 | Up $0.02 | $741.52 | $741.50 | 0 |
| 02:53 PM | $741.48 | Up $0.44 | $741.50 | $741.01 | 0 |
| 02:52 PM | $741.04 | Down $ -0.04 | $741.04 | $741.00 | 0 |
| 02:51 PM | $741.08 | Down $ -0.11 | $741.14 | $740.98 | 0 |
| 02:50 PM | $741.19 | Down $ -0.44 | $741.53 | $741.19 | 0 |
| 02:49 PM | $741.63 | Down $ -0.21 | $741.71 | $741.63 | 0 |
| 02:48 PM | $741.84 | Down $ -0.21 | $742.09 | $741.84 | 0 |
| 02:47 PM | $742.05 | Up $0.30 | $742.08 | $741.96 | 0 |
| 02:46 PM | $741.75 | Down $ -0.03 | $741.81 | $741.75 | 0 |
| 02:45 PM | $741.78 | Down $ -0.01 | $741.80 | $741.77 | 0 |
| 02:44 PM | $741.79 | Up $0.00 | $741.81 | $741.73 | 0 |
| 02:43 PM | $741.79 | Down $ -0.07 | $741.89 | $741.79 | 0 |
| 02:42 PM | $741.86 | Up $0.08 | $742.05 | $741.86 | 0 |
| 02:41 PM | $741.78 | Up $0.04 | $741.78 | $741.74 | 0 |
| 02:40 PM | $741.74 | Up $0.09 | $741.74 | $741.62 | 0 |
| 02:39 PM | $741.65 | Down $ -0.02 | $741.72 | $741.63 | 0 |
| 02:38 PM | $741.67 | Down $ -0.14 | $741.83 | $741.67 | 0 |
| 02:37 PM | $741.81 | Up $0.06 | $741.81 | $741.78 | 0 |
| 02:36 PM | $741.75 | Down $ -0.18 | $741.79 | $741.75 | 0 |
| 02:35 PM | $741.93 | Down $ -0.04 | $742.01 | $741.93 | 0 |
| 02:34 PM | $741.97 | Down $ -0.14 | $741.99 | $741.90 | 0 |
| 02:33 PM | $742.11 | Up $0.04 | $742.17 | $742.11 | 0 |
| 02:32 PM | $742.07 | Up $0.20 | $742.07 | $741.83 | 0 |
| 02:31 PM | $741.87 | Down $ -0.15 | $741.92 | $741.87 | 0 |
| 02:30 PM | $742.02 | Up $0.11 | $742.02 | $741.95 | 0 |
| 02:29 PM | $741.91 | Down $ -0.14 | $742.13 | $741.91 | 0 |
| 02:28 PM | $742.05 | Down $ -0.22 | $742.25 | $742.05 | 0 |
| 02:27 PM | $742.27 | Down $ -0.11 | $742.38 | $742.26 | 0 |
| 02:26 PM | $742.38 | Up $0.11 | $742.38 | $742.22 | 0 |
| 02:25 PM | $742.27 | Up $0.14 | $742.27 | $742.17 | 0 |
| 02:24 PM | $742.13 | Down $ -0.04 | $742.17 | $742.13 | 0 |
| 02:23 PM | $742.17 | Up $0.19 | $742.17 | $741.90 | 0 |
| 02:22 PM | $741.98 | Up $0.10 | $741.98 | $741.86 | 0 |
| 02:21 PM | $741.88 | Down $ -0.03 | $741.94 | $741.80 | 0 |
| 02:20 PM | $741.91 | Down $ -0.06 | $741.94 | $741.91 | 0 |
| 02:19 PM | $741.97 | Up $0.29 | $741.97 | $741.69 | 0 |
| 02:18 PM | $741.68 | Up $0.15 | $741.68 | $741.51 | 0 |
| 02:17 PM | $741.53 | Down $ -0.16 | $741.64 | $741.53 | 0 |
| 02:16 PM | $741.69 | Down $ -0.21 | $741.87 | $741.69 | 0 |
| 02:15 PM | $741.90 | Down $ -0.03 | $741.90 | $741.81 | 0 |
| 02:14 PM | $741.93 | Up $0.04 | $742.00 | $741.93 | 0 |
| 02:13 PM | $741.89 | Down $ -0.05 | $741.96 | $741.88 | 0 |
| 02:12 PM | $741.94 | Down $ -0.15 | $742.09 | $741.91 | 0 |
| 02:11 PM | $742.09 | Down $ -0.02 | $742.22 | $742.09 | 0 |
| 02:10 PM | $742.11 | Down $ -0.06 | $742.18 | $742.11 | 0 |
| 02:09 PM | $742.17 | Down $ -0.08 | $742.25 | $742.17 | 0 |
| 02:08 PM | $742.25 | Up $0.12 | $742.25 | $742.15 | 0 |
| 02:07 PM | $742.13 | Up $0.18 | $742.13 | $742.11 | 0 |
| 02:06 PM | $741.95 | Down $ -0.05 | $742.02 | $741.95 | 0 |
| 02:05 PM | $742.00 | Up $0.27 | $742.00 | $741.85 | 0 |
| 02:04 PM | $741.73 | Down $ -0.34 | $742.09 | $741.73 | 0 |
| 02:03 PM | $742.07 | Down $ -0.12 | $742.21 | $742.05 | 0 |
| 02:02 PM | $742.19 | Up $0.18 | $742.28 | $742.17 | 0 |
| 02:01 PM | $742.01 | Up $0.11 | $742.06 | $741.85 | 0 |
| 02:00 PM | $741.90 | Up $0.32 | $741.90 | $741.61 | 0 |
| 01:59 PM | $741.58 | Up $0.09 | $741.58 | $741.44 | 0 |
| 01:58 PM | $741.49 | Down $ -0.21 | $741.70 | $741.49 | 0 |
| 01:57 PM | $741.70 | Up $0.01 | $741.70 | $741.63 | 0 |
| 01:56 PM | $741.69 | Down $ -0.02 | $741.71 | $741.67 | 0 |
| 01:55 PM | $741.71 | Up $0.11 | $741.75 | $741.68 | 0 |
| 01:54 PM | $741.60 | Down $ -0.08 | $741.68 | $741.55 | 0 |
| 01:53 PM | $741.68 | Down $ -0.48 | $742.07 | $741.68 | 0 |
| 01:52 PM | $742.16 | Down $ -0.12 | $742.23 | $742.06 | 0 |
| 01:51 PM | $742.28 | Up $0.18 | $742.28 | $742.15 | 0 |
| 01:50 PM | $742.10 | Up $0.00 | $742.10 | $742.08 | 0 |
| 01:49 PM | $742.10 | Down $ -0.13 | $742.26 | $742.10 | 0 |
| 01:48 PM | $742.23 | Up $0.04 | $742.23 | $742.15 | 0 |
| 01:47 PM | $742.19 | Down $ -0.14 | $742.19 | $742.10 | 0 |
| 01:46 PM | $742.33 | Up $0.12 | $742.33 | $742.26 | 0 |
| 01:45 PM | $742.21 | Down $ -0.07 | $742.21 | $742.19 | 0 |
| 01:44 PM | $742.28 | Down $ -0.14 | $742.41 | $742.28 | 0 |
| 01:43 PM | $742.42 | Up $0.18 | $742.42 | $742.38 | 0 |
| 01:42 PM | $742.24 | Down $ -0.01 | $742.37 | $742.24 | 0 |
| 01:41 PM | $742.25 | Up $0.17 | $742.25 | $742.17 | 0 |
| 01:40 PM | $742.08 | Down $ -0.30 | $742.34 | $742.08 | 0 |
| 01:39 PM | $742.38 | Down $ -0.05 | $742.50 | $742.28 | 0 |
| 01:38 PM | $742.43 | Down $ -0.23 | $742.68 | $742.43 | 0 |
| 01:37 PM | $742.66 | Down $ -0.10 | $742.70 | $742.64 | 0 |
| 01:36 PM | $742.76 | Down $ -0.19 | $742.89 | $742.76 | 0 |
| 01:35 PM | $742.95 | Up $0.13 | $743.02 | $742.82 | 0 |
| 01:34 PM | $742.82 | Down $ -0.10 | $742.95 | $742.82 | 0 |
| 01:33 PM | $742.92 | Down $ -0.05 | $742.96 | $742.91 | 0 |
| 01:32 PM | $742.97 | Down $ -0.09 | $743.16 | $742.97 | 0 |
| 01:31 PM | $743.06 | Down $ -0.93 | $743.51 | $743.01 | 0 |
| 01:30 PM | $743.99 | Down $ -0.38 | $744.23 | $743.99 | 0 |
| 01:29 PM | $744.37 | Down $ -0.12 | $744.44 | $744.37 | 0 |
| 01:28 PM | $744.49 | Down $ -0.20 | $744.73 | $744.49 | 0 |
| 01:27 PM | $744.69 | Down $ -0.06 | $744.75 | $744.69 | 0 |
| 01:26 PM | $744.75 | Up $0.15 | $744.75 | $744.62 | 0 |
| 01:25 PM | $744.60 | Down $ -0.04 | $744.65 | $744.55 | 0 |
| 01:24 PM | $744.64 | Down $ -0.02 | $744.74 | $744.64 | 0 |
| 01:23 PM | $744.66 | Down $ -0.03 | $744.74 | $744.66 | 0 |
| 01:22 PM | $744.69 | Down $ -0.08 | $744.72 | $744.69 | 0 |
| 01:21 PM | $744.77 | Down $ -0.07 | $744.87 | $744.77 | 0 |
| 01:20 PM | $744.84 | Up $0.00 | $744.86 | $744.83 | 0 |
| 01:19 PM | $744.84 | Down $ -0.07 | $744.98 | $744.84 | 0 |
| 01:18 PM | $744.91 | Down $ -0.03 | $744.95 | $744.91 | 0 |
| 01:17 PM | $744.94 | Up $0.07 | $744.95 | $744.90 | 0 |
| 01:16 PM | $744.87 | Down $ -0.10 | $744.90 | $744.79 | 0 |
| 01:15 PM | $744.97 | Up $0.03 | $745.02 | $744.97 | 0 |
| 01:14 PM | $744.94 | Up $0.09 | $744.98 | $744.93 | 0 |
| 01:13 PM | $744.85 | Down $ -0.06 | $744.91 | $744.85 | 0 |
| 01:12 PM | $744.91 | Up $0.12 | $744.91 | $744.79 | 0 |
| 01:11 PM | $744.79 | Down $ -0.15 | $744.85 | $744.76 | 0 |
| 01:10 PM | $744.94 | Down $ -0.09 | $745.11 | $744.94 | 0 |
| 01:09 PM | $745.03 | Up $0.11 | $745.04 | $745.00 | 0 |
| 01:08 PM | $744.92 | Up $0.13 | $744.96 | $744.77 | 0 |
| 01:07 PM | $744.79 | Down $ -0.04 | $744.83 | $744.76 | 0 |
| 01:06 PM | $744.83 | Up $0.04 | $744.83 | $744.75 | 0 |
| 01:05 PM | $744.79 | Down $ -0.06 | $744.84 | $744.79 | 0 |
| 01:04 PM | $744.85 | Up $0.01 | $744.85 | $744.77 | 0 |
| 01:03 PM | $744.84 | Down $ -0.09 | $744.95 | $744.84 | 0 |
| 01:02 PM | $744.93 | Up $0.08 | $744.97 | $744.83 | 0 |
| 01:01 PM | $744.85 | Down $ -0.11 | $744.90 | $744.85 | 0 |
| 01:00 PM | $744.96 | Up $0.10 | $744.96 | $744.85 | 0 |
| 12:59 PM | $744.86 | Up $0.27 | $744.86 | $744.62 | 0 |
| 12:58 PM | $744.59 | Up $0.02 | $744.66 | $744.52 | 0 |
| 12:57 PM | $744.57 | Down $ -0.08 | $744.57 | $744.57 | 0 |
| 12:56 PM | $744.65 | Up $0.14 | $744.68 | $744.51 | 0 |
| 12:55 PM | $744.51 | Up $0.27 | $744.51 | $744.31 | 0 |
| 12:54 PM | $744.24 | Down $ -0.12 | $744.31 | $744.24 | 0 |
| 12:53 PM | $744.36 | Down $ -0.03 | $744.39 | $744.33 | 0 |
| 12:52 PM | $744.39 | Up $0.17 | $744.39 | $744.16 | 0 |
| 12:51 PM | $744.22 | Up $0.11 | $744.23 | $744.02 | 0 |
| 12:50 PM | $744.11 | Down $ -0.01 | $744.20 | $744.11 | 0 |
| 12:49 PM | $744.12 | Down $ -0.04 | $744.12 | $744.11 | 0 |
| 12:48 PM | $744.16 | Up $0.06 | $744.16 | $744.08 | 0 |
| 12:47 PM | $744.10 | Down $ -0.12 | $744.15 | $744.10 | 0 |
| 12:46 PM | $744.22 | Down $ -0.03 | $744.25 | $744.22 | 0 |
| 12:45 PM | $744.25 | Down $ -0.01 | $744.30 | $744.25 | 0 |
| 12:44 PM | $744.26 | Down $ -0.13 | $744.39 | $744.26 | 0 |
| 12:43 PM | $744.39 | Up $0.26 | $744.39 | $744.18 | 0 |
| 12:42 PM | $744.13 | Down $ -0.16 | $744.23 | $744.13 | 0 |
| 12:41 PM | $744.29 | Up $0.29 | $744.32 | $744.00 | 0 |
| 12:40 PM | $744.00 | Down $ -0.19 | $744.23 | $744.00 | 0 |
| 12:39 PM | $744.19 | Up $0.11 | $744.21 | $744.08 | 0 |
| 12:38 PM | $744.08 | Down $ -0.19 | $744.23 | $744.05 | 0 |
| 12:37 PM | $744.27 | Up $0.05 | $744.35 | $744.26 | 0 |
| 12:36 PM | $744.22 | Up $0.14 | $744.22 | $744.08 | 0 |
| 12:35 PM | $744.08 | Down $ -0.02 | $744.19 | $744.04 | 0 |
| 12:34 PM | $744.10 | Down $ -0.05 | $744.18 | $744.10 | 0 |
| 12:33 PM | $744.15 | Up $0.03 | $744.15 | $744.06 | 0 |
| 12:32 PM | $744.12 | Down $ -0.03 | $744.14 | $743.96 | 0 |
| 12:31 PM | $744.15 | Up $0.16 | $744.15 | $743.91 | 0 |
| 12:30 PM | $743.99 | Up $0.09 | $743.99 | $743.84 | 0 |
| 12:29 PM | $743.90 | Up $0.10 | $743.90 | $743.83 | 0 |
| 12:28 PM | $743.80 | Up $0.27 | $743.96 | $743.64 | 0 |
| 12:27 PM | $743.53 | Down $ -0.12 | $743.53 | $743.49 | 0 |
| 12:26 PM | $743.65 | Up $0.27 | $743.65 | $743.55 | 0 |
| 12:25 PM | $743.38 | Down $ -0.04 | $743.42 | $743.33 | 0 |
| 12:24 PM | $743.42 | Down $ -0.24 | $743.61 | $743.42 | 0 |
| 12:23 PM | $743.66 | Up $0.04 | $743.75 | $743.66 | 0 |
| 12:22 PM | $743.62 | Up $0.21 | $743.62 | $743.41 | 0 |
| 12:21 PM | $743.41 | Down $ -0.24 | $743.65 | $743.41 | 0 |
| 12:20 PM | $743.65 | Up $0.00 | $743.68 | $743.65 | 0 |
| 12:19 PM | $743.65 | Up $0.03 | $743.67 | $743.53 | 0 |
| 12:18 PM | $743.62 | Down $ -0.06 | $743.72 | $743.60 | 0 |
| 12:17 PM | $743.68 | Down $ -0.01 | $743.71 | $743.68 | 0 |
| 12:16 PM | $743.69 | Up $0.06 | $743.71 | $743.65 | 0 |
| 12:15 PM | $743.63 | Up $0.04 | $743.70 | $743.63 | 0 |
| 12:14 PM | $743.59 | Up $0.06 | $743.64 | $743.58 | 0 |
| 12:13 PM | $743.53 | Down $ -0.23 | $743.70 | $743.53 | 0 |
| 12:12 PM | $743.76 | Down $ -0.16 | $743.76 | $743.74 | 0 |
| 12:11 PM | $743.92 | Down $ -0.09 | $744.01 | $743.91 | 0 |
| 12:10 PM | $744.01 | Down $ -0.12 | $744.17 | $744.01 | 0 |
| 12:09 PM | $744.13 | Up $0.02 | $744.13 | $743.98 | 0 |
| 12:08 PM | $744.11 | Up $0.15 | $744.11 | $743.94 | 0 |
| 12:07 PM | $743.96 | Up $0.24 | $743.96 | $743.71 | 0 |
| 12:06 PM | $743.72 | Down $ -0.22 | $743.90 | $743.66 | 0 |
| 12:05 PM | $743.94 | Down $ -0.03 | $743.95 | $743.91 | 0 |
| 12:04 PM | $743.97 | Down $ -0.02 | $743.99 | $743.96 | 0 |
| 12:03 PM | $743.99 | Up $0.05 | $743.99 | $743.92 | 0 |
| 12:02 PM | $743.94 | Up $0.03 | $743.94 | $743.89 | 0 |
| 12:01 PM | $743.91 | Down $ -0.08 | $744.06 | $743.91 | 0 |
| 12:00 PM | $743.99 | Down $ -0.04 | $743.99 | $743.97 | 0 |
| 11:59 AM | $744.03 | Up $0.12 | $744.03 | $743.83 | 0 |
| 11:58 AM | $743.91 | Down $ -0.07 | $743.95 | $743.91 | 0 |
| 11:57 AM | $743.98 | Up $0.04 | $743.98 | $743.93 | 0 |
| 11:56 AM | $743.94 | Down $ -0.01 | $743.97 | $743.89 | 0 |
| 11:55 AM | $743.95 | Up $0.15 | $743.95 | $743.66 | 0 |
| 11:54 AM | $743.80 | Down $ -0.15 | $744.00 | $743.80 | 0 |
| 11:53 AM | $743.95 | Down $ -0.01 | $744.04 | $743.95 | 0 |
| 11:52 AM | $743.96 | Down $ -0.03 | $744.03 | $743.96 | 0 |
| 11:51 AM | $743.99 | Up $0.00 | $743.99 | $743.85 | 0 |
| 11:50 AM | $743.99 | Up $0.20 | $743.99 | $743.81 | 0 |
| 11:49 AM | $743.79 | Down $ -0.09 | $743.90 | $743.77 | 0 |
| 11:48 AM | $743.88 | Down $ -0.01 | $743.91 | $743.88 | 0 |
| 11:47 AM | $743.89 | Down $ -0.32 | $744.24 | $743.89 | 0 |
| 11:46 AM | $744.21 | Down $ -0.27 | $744.31 | $744.21 | 0 |
| 11:45 AM | $744.48 | Down $ -0.06 | $744.56 | $744.47 | 0 |
| 11:44 AM | $744.54 | Up $0.01 | $744.58 | $744.42 | 0 |
| 11:43 AM | $744.53 | Up $0.28 | $744.53 | $744.19 | 0 |
| 11:42 AM | $744.25 | Up $0.16 | $744.25 | $744.15 | 0 |
| 11:41 AM | $744.09 | Down $ -0.26 | $744.10 | $744.04 | 0 |
| 11:40 AM | $744.35 | Up $0.31 | $744.36 | $744.34 | 0 |
| 11:39 AM | $744.04 | Down $ -0.40 | $744.22 | $744.04 | 0 |
| 11:38 AM | $744.44 | Down $ -0.12 | $744.50 | $744.43 | 0 |
| 11:37 AM | $744.56 | Down $ -0.20 | $744.68 | $744.44 | 0 |
| 11:36 AM | $744.76 | Up $0.19 | $744.81 | $744.61 | 0 |
| 11:35 AM | $744.57 | Down $ -0.18 | $744.89 | $744.57 | 0 |
| 11:34 AM | $744.75 | Down $ -0.02 | $744.80 | $744.71 | 0 |
| 11:33 AM | $744.77 | Up $0.11 | $744.82 | $744.70 | 0 |
| 11:32 AM | $744.66 | Up $0.11 | $744.66 | $744.55 | 0 |
| 11:31 AM | $744.55 | Down $ -0.03 | $744.66 | $744.55 | 0 |
| 11:30 AM | $744.58 | Down $ -0.10 | $744.58 | $744.42 | 0 |
| 11:29 AM | $744.68 | Down $ -0.06 | $744.91 | $744.68 | 0 |
| 11:28 AM | $744.74 | Up $0.10 | $744.79 | $744.64 | 0 |
| 11:27 AM | $744.64 | Down $ -0.05 | $744.64 | $744.59 | 0 |
| 11:26 AM | $744.69 | Up $0.03 | $744.94 | $744.69 | 0 |
| 11:25 AM | $744.66 | Up $0.13 | $744.77 | $744.45 | 0 |
| 11:24 AM | $744.53 | Up $0.17 | $744.56 | $744.39 | 0 |
| 11:23 AM | $744.36 | Down $ -0.25 | $744.55 | $744.30 | 0 |
| 11:22 AM | $744.61 | Up $0.23 | $744.63 | $744.43 | 0 |
| 11:21 AM | $744.38 | Up $0.10 | $744.38 | $744.28 | 0 |
| 11:20 AM | $744.28 | Down $ -0.08 | $744.35 | $744.27 | 0 |
| 11:19 AM | $744.36 | Up $0.02 | $744.36 | $744.23 | 0 |
| 11:18 AM | $744.34 | Up $0.01 | $744.44 | $744.33 | 0 |
| 11:17 AM | $744.33 | Up $0.06 | $744.33 | $744.22 | 0 |
| 11:16 AM | $744.27 | Down $ -0.20 | $744.41 | $744.24 | 0 |
| 11:15 AM | $744.47 | Up $0.21 | $744.47 | $744.33 | 0 |
| 11:14 AM | $744.26 | Up $0.24 | $744.26 | $744.11 | 0 |
| 11:13 AM | $744.02 | Up $0.12 | $744.05 | $743.91 | 0 |
| 11:12 AM | $743.90 | Up $0.10 | $743.90 | $743.81 | 0 |
| 11:11 AM | $743.80 | Up $0.20 | $743.80 | $743.71 | 0 |
| 11:10 AM | $743.60 | Up $0.25 | $743.60 | $743.54 | 0 |
| 11:09 AM | $743.35 | Down $ -0.07 | $743.44 | $743.35 | 0 |
| 11:08 AM | $743.42 | Up $0.16 | $743.44 | $743.35 | 0 |
| 11:07 AM | $743.26 | Down $ -0.05 | $743.26 | $743.16 | 0 |
| 11:06 AM | $743.31 | Up $0.33 | $743.31 | $742.89 | 0 |
| 11:05 AM | $742.98 | Up $0.08 | $742.98 | $742.73 | 0 |
| 11:04 AM | $742.90 | Up $0.16 | $742.90 | $742.80 | 0 |
| 11:03 AM | $742.74 | Up $0.16 | $742.74 | $742.63 | 0 |
| 11:02 AM | $742.58 | Up $0.02 | $742.67 | $742.48 | 0 |
| 11:01 AM | $742.56 | Up $0.10 | $742.59 | $742.50 | 0 |
| 11:00 AM | $742.46 | Up $0.27 | $742.65 | $742.27 | 0 |
| 10:59 AM | $742.19 | Up $0.31 | $742.19 | $742.04 | 0 |
| 10:58 AM | $741.88 | Up $0.04 | $741.89 | $741.69 | 0 |
| 10:57 AM | $741.84 | Down $ -0.27 | $742.21 | $741.84 | 0 |
| 10:56 AM | $742.11 | Down $ -0.36 | $742.30 | $742.11 | 0 |
| 10:55 AM | $742.47 | Down $ -0.04 | $742.75 | $742.47 | 0 |
| 10:54 AM | $742.51 | Down $ -0.17 | $742.73 | $742.43 | 0 |
| 10:53 AM | $742.68 | Down $ -0.42 | $743.08 | $742.68 | 0 |
| 10:52 AM | $743.10 | Up $0.16 | $743.21 | $743.04 | 0 |
| 10:51 AM | $742.94 | Down $ -0.05 | $743.02 | $742.89 | 0 |
| 10:50 AM | $742.99 | Down $ -0.13 | $743.14 | $742.99 | 0 |
| 10:49 AM | $743.12 | Up $0.04 | $743.15 | $743.02 | 0 |
| 10:48 AM | $743.08 | Down $ -0.09 | $743.38 | $743.08 | 0 |
| 10:47 AM | $743.17 | Up $0.14 | $743.36 | $743.16 | 0 |
| 10:46 AM | $743.03 | Down $ -0.09 | $743.03 | $742.84 | 0 |
| 10:45 AM | $743.12 | Down $ -0.28 | $743.23 | $743.08 | 0 |
| 10:44 AM | $743.40 | Up $0.02 | $743.40 | $743.18 | 0 |
| 10:43 AM | $743.38 | Down $ -0.16 | $743.50 | $743.38 | 0 |
| 10:42 AM | $743.54 | Down $ -0.02 | $743.54 | $743.39 | 0 |
| 10:41 AM | $743.56 | Up $0.07 | $743.56 | $743.45 | 0 |
| 10:40 AM | $743.49 | Up $0.11 | $743.49 | $743.43 | 0 |
| 10:39 AM | $743.38 | Up $0.09 | $743.50 | $743.38 | 0 |
| 10:38 AM | $743.29 | Down $ -0.03 | $743.29 | $743.12 | 0 |
| 10:37 AM | $743.32 | Up $0.14 | $743.36 | $743.31 | 0 |
| 10:36 AM | $743.18 | Up $0.17 | $743.18 | $743.01 | 0 |
| 10:35 AM | $743.01 | Down $ -0.07 | $743.12 | $743.01 | 0 |
| 10:34 AM | $743.08 | Up $0.17 | $743.08 | $742.94 | 0 |
| 10:33 AM | $742.91 | Up $0.05 | $742.98 | $742.91 | 0 |
| 10:32 AM | $742.86 | Down $ -0.03 | $742.88 | $742.81 | 0 |
| 10:31 AM | $742.89 | Up $0.03 | $742.94 | $742.85 | 0 |
| 10:30 AM | $742.86 | Down $ -0.01 | $742.86 | $742.81 | 0 |
| 10:29 AM | $742.87 | Up $0.02 | $742.90 | $742.83 | 0 |
| 10:28 AM | $742.85 | Down $ -0.10 | $742.92 | $742.85 | 0 |
| 10:27 AM | $742.95 | Down $ -0.22 | $743.13 | $742.95 | 0 |
| 10:26 AM | $743.17 | Down $ -0.25 | $743.46 | $743.17 | 0 |
| 10:25 AM | $743.42 | Down $ -0.54 | $743.82 | $743.42 | 0 |
| 10:24 AM | $743.96 | Down $ -0.08 | $744.02 | $743.92 | 0 |
| 10:23 AM | $744.04 | Up $0.16 | $744.04 | $743.78 | 0 |
| 10:22 AM | $743.88 | Down $ -0.07 | $743.88 | $743.80 | 0 |
| 10:21 AM | $743.95 | Up $0.07 | $744.01 | $743.90 | 0 |
| 10:20 AM | $743.88 | Down $ -0.12 | $743.99 | $743.88 | 0 |
| 10:19 AM | $744.00 | Up $0.28 | $744.01 | $743.78 | 0 |
| 10:18 AM | $743.72 | Up $0.12 | $743.75 | $743.28 | 0 |
| 10:17 AM | $743.60 | Up $0.05 | $743.65 | $743.60 | 0 |
| 10:16 AM | $743.55 | Down $ -0.19 | $743.77 | $743.55 | 0 |
| 10:15 AM | $743.74 | Up $0.21 | $743.74 | $743.42 | 0 |
| 10:14 AM | $743.53 | Up $0.01 | $743.58 | $743.27 | 0 |
| 10:13 AM | $743.52 | Down $ -0.23 | $743.61 | $743.52 | 0 |
| 10:12 AM | $743.75 | Down $ -0.11 | $743.90 | $743.75 | 0 |
| 10:11 AM | $743.86 | Down $ -0.22 | $744.02 | $743.86 | 0 |
| 10:10 AM | $744.08 | Down $ -0.11 | $744.27 | $744.08 | 0 |
| 10:09 AM | $744.19 | Up $0.07 | $744.23 | $744.15 | 0 |
| 10:08 AM | $744.12 | Up $0.05 | $744.34 | $744.12 | 0 |
| 10:07 AM | $744.07 | Up $0.03 | $744.13 | $744.07 | 0 |
| 10:06 AM | $744.04 | Up $0.01 | $744.09 | $744.04 | 0 |
| 10:05 AM | $744.03 | Down $ -0.04 | $744.04 | $743.92 | 0 |
| 10:04 AM | $744.07 | Down $ -0.14 | $744.16 | $744.05 | 0 |
| 10:03 AM | $744.21 | Up $0.35 | $744.21 | $744.16 | 0 |
| 10:02 AM | $743.86 | Down $ -0.05 | $743.99 | $743.86 | 0 |
| 10:01 AM | $743.91 | Up $0.20 | $743.91 | $743.72 | 0 |
| 10:00 AM | $743.71 | Down $ -0.06 | $743.73 | $743.62 | 0 |
| 09:59 AM | $743.77 | Up $0.07 | $743.77 | $743.68 | 0 |
| 09:58 AM | $743.70 | Up $0.04 | $743.79 | $743.70 | 0 |
| 09:57 AM | $743.66 | Down $ -0.06 | $743.69 | $743.60 | 0 |
| 09:56 AM | $743.72 | Down $ -0.05 | $743.72 | $743.60 | 0 |
| 09:55 AM | $743.77 | Up $0.03 | $743.81 | $743.72 | 0 |
| 09:54 AM | $743.74 | Down $ -0.27 | $743.94 | $743.72 | 0 |
| 09:53 AM | $744.01 | Down $ -0.10 | $744.05 | $743.97 | 0 |
| 09:52 AM | $744.11 | Up $0.19 | $744.11 | $743.84 | 0 |
| 09:51 AM | $743.92 | Up $0.15 | $743.97 | $743.71 | 0 |
| 09:50 AM | $743.77 | Down $ -0.26 | $743.97 | $743.77 | 0 |
| 09:49 AM | $744.03 | Up $0.11 | $744.20 | $743.97 | 0 |
| 09:48 AM | $743.92 | Up $0.00 | $743.93 | $743.83 | 0 |
| 09:47 AM | $743.92 | Down $ -0.15 | $744.08 | $743.91 | 0 |
| 09:46 AM | $744.07 | Down $ -0.49 | $744.38 | $744.07 | 0 |
| 09:45 AM | $744.56 | Down $ -0.51 | $744.86 | $744.56 | 0 |
| 09:44 AM | $745.07 | Up $0.06 | $745.07 | $744.91 | 0 |
| 09:43 AM | $745.01 | Up $0.39 | $745.01 | $744.62 | 0 |
| 09:42 AM | $744.62 | Up $0.30 | $744.62 | $744.21 | 0 |
| 09:41 AM | $744.32 | Up $0.09 | $744.52 | $744.31 | 0 |
| 09:40 AM | $744.23 | Down $ -0.70 | $744.80 | $744.23 | 0 |
| 09:39 AM | $744.93 | Down $ -0.16 | $745.21 | $744.93 | 0 |
| 09:38 AM | $745.09 | Down $ -0.49 | $745.29 | $745.07 | 0 |
| 09:37 AM | $745.58 | Up $0.09 | $745.73 | $745.58 | 0 |
| 09:36 AM | $745.49 | Down $ -0.22 | $745.50 | $745.36 | 0 |
| 09:35 AM | $745.71 | Up $0.26 | $745.77 | $745.52 | 0 |
| 09:34 AM | $745.45 | Up $0.28 | $745.51 | $745.20 | 0 |
| 09:33 AM | $745.17 | Down $ -0.03 | $745.29 | $745.17 | 0 |
| 09:32 AM | $745.20 | Up $0.05 | $745.33 | $745.11 | 0 |
| 09:31 AM | $745.15 | Down $ -0.07 | $745.44 | $745.15 | 0 |
| 09:30 AM | $745.22 | Up $2.00 | $745.40 | $744.75 | 0 |
| Previous close | $743.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-09-2020 | $745.37 | $743.99 | $746.82 | $740.98 | 0 |
| 17-09-2020 | $743.22 | $742.54 | $744.06 | $741.07 | 0 |
| 16-09-2020 | $747.35 | $747.32 | $747.82 | $745.46 | 0 |
| 15-09-2020 | $741.91 | $738.79 | $744.00 | $738.53 | 0 |
| 14-09-2020 | $741.73 | $740.76 | $741.73 | $738.05 | 0 |
| 11-09-2020 | $733.37 | $735.76 | $736.83 | $731.06 | 0 |
| 10-09-2020 | $742.05 | $748.78 | $749.33 | $739.95 | 0 |
| 09-09-2020 | $743.26 | $738.11 | $743.93 | $737.94 | 0 |
| 08-09-2020 | $730.77 | $725.94 | $734.90 | $725.60 | 0 |
| 04-09-2020 | $733.69 | $716.29 | $733.69 | $716.29 | 0 |
| 03-09-2020 | $730.35 | $730.12 | $732.22 | $728.09 | 0 |
| 02-09-2020 | $749.64 | $747.41 | $750.43 | $746.77 | 0 |
| 01-09-2020 | $754.69 | $752.48 | $754.85 | $751.68 | 0 |
| 31-08-2020 | $751.09 | $751.85 | $753.60 | $750.06 | 0 |
| 28-08-2020 | $745.31 | $744.60 | $746.21 | $743.12 | 0 |
| 27-08-2020 | $731.96 | $731.05 | $732.93 | $728.87 | 0 |
| 26-08-2020 | $729.87 | $725.33 | $730.22 | $724.70 | 0 |
| 25-08-2020 | $714.23 | $713.01 | $714.64 | $709.39 | 0 |
| 24-08-2020 | $723.72 | $725.14 | $727.44 | $722.01 | 0 |
| 21-08-2020 | $730.31 | $731.83 | $731.89 | $728.84 | 0 |
| 20-08-2020 | $739.48 | $738.50 | $739.51 | $737.28 | 0 |
| 19-08-2020 | $739.95 | $739.71 | $742.06 | $738.08 | 0 |
| 18-08-2020 | $751.00 | $753.49 | $754.85 | $750.95 | 0 |
| 17-08-2020 | $750.87 | $749.30 | $751.27 | $748.16 | 0 |
| 14-08-2020 | $737.65 | $735.12 | $737.65 | $733.26 | 0 |
| 13-08-2020 | $741.39 | $739.15 | $741.39 | $737.13 | 0 |
| 12-08-2020 | $725.71 | $728.86 | $732.68 | $724.92 | 0 |
| 11-08-2020 | $717.45 | $723.41 | $724.90 | $716.85 | 0 |
| 10-08-2020 | $747.67 | $749.66 | $749.71 | $747.23 | 0 |
| 07-08-2020 | $739.98 | $734.00 | $739.98 | $733.62 | 0 |
Graphs are not available, please refer to the detailed table