Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

622.01 Up 0.87 (0.14 %)

Delayed : 2023/01/27 17:10:01

  • Previous close $621.14
  • Opening $623.70
  • Price Ask $612.89
  • Price Bid $612.89
  • Size Bid N/A
  • Size Ask N/A
  • Today High $626.94
  • Today Low $620.35
  • 52 Weeks High $909.30
  • 52 Weeks Low $555.25
  • Volume 25,410,420

Intraday history

Hour Last Change High Low Volume
04:00 PM $622.01 Up $1.03 $622.01 $622.01 0
03:59 PM $620.98 Down $ -0.31 $621.37 $620.90 0
03:58 PM $621.29 Down $ -0.32 $621.67 $621.29 0
03:57 PM $621.61 Up $0.16 $621.70 $621.52 0
03:56 PM $621.45 Up $0.38 $621.45 $621.05 0
03:55 PM $621.07 Up $0.06 $621.07 $620.93 0
03:54 PM $621.01 Down $ -0.29 $621.34 $621.01 0
03:53 PM $621.30 Up $0.01 $621.42 $621.28 0
03:52 PM $621.29 Up $0.02 $621.31 $621.24 0
03:51 PM $621.27 Up $0.06 $621.28 $621.22 0
03:50 PM $621.21 Down $ -0.10 $621.34 $621.21 0
03:49 PM $621.31 Up $0.11 $621.31 $621.15 0
03:48 PM $621.20 Down $ -0.03 $621.23 $621.20 0
03:47 PM $621.23 Down $ -0.11 $621.31 $621.22 0
03:46 PM $621.34 Down $ -0.19 $621.50 $621.34 0
03:45 PM $621.53 Down $ -0.12 $621.62 $621.53 0
03:44 PM $621.65 Up $0.00 $621.67 $621.63 0
03:43 PM $621.65 Down $ -0.19 $621.80 $621.65 0
03:42 PM $621.84 Down $ -0.22 $622.03 $621.82 0
03:41 PM $622.06 Down $ -0.14 $622.18 $622.06 0
03:40 PM $622.20 Up $0.12 $622.23 $622.09 0
03:39 PM $622.08 Up $0.21 $622.17 $621.86 0
03:38 PM $621.87 Down $ -0.39 $622.08 $621.87 0
03:37 PM $622.26 Up $0.12 $622.26 $622.17 0
03:36 PM $622.14 Up $0.07 $622.14 $622.05 0
03:35 PM $622.07 Up $0.08 $622.08 $622.07 0
03:34 PM $621.99 Up $0.07 $621.99 $621.90 0
03:33 PM $621.92 Up $0.05 $621.92 $621.87 0
03:32 PM $621.87 Down $ -0.11 $621.89 $621.83 0
03:31 PM $621.98 Up $0.13 $622.02 $621.91 0
03:30 PM $621.85 Up $0.09 $621.88 $621.73 0
03:29 PM $621.76 Down $ -0.04 $621.82 $621.75 0
03:28 PM $621.80 Down $ -0.03 $621.80 $621.78 0
03:27 PM $621.83 Up $0.07 $621.86 $621.79 0
03:26 PM $621.76 Down $ -0.11 $621.80 $621.76 0
03:25 PM $621.87 Down $ -0.01 $621.88 $621.85 0
03:24 PM $621.88 Up $0.04 $621.88 $621.87 0
03:23 PM $621.84 Down $ -0.02 $621.87 $621.84 0
03:22 PM $621.86 Down $ -0.09 $621.94 $621.86 0
03:21 PM $621.95 Up $0.06 $621.95 $621.91 0
03:20 PM $621.89 Up $0.06 $621.89 $621.82 0
03:19 PM $621.83 Down $ -0.15 $621.98 $621.83 0
03:18 PM $621.98 Up $0.01 $622.01 $621.98 0
03:17 PM $621.97 Up $0.28 $621.97 $621.78 0
03:16 PM $621.69 Up $0.05 $621.90 $621.61 0
03:15 PM $621.64 Down $ -0.04 $621.68 $621.64 0
03:14 PM $621.68 Down $ -0.07 $621.75 $621.68 0
03:13 PM $621.75 Down $ -0.09 $621.79 $621.75 0
03:12 PM $621.84 Down $ -0.15 $621.97 $621.84 0
03:11 PM $621.99 Up $0.11 $621.99 $621.90 0
03:10 PM $621.88 Down $ -0.08 $621.95 $621.88 0
03:09 PM $621.96 Up $0.19 $621.96 $621.65 0
03:08 PM $621.77 Up $0.07 $621.85 $621.75 0
03:07 PM $621.70 Down $ -0.09 $621.84 $621.70 0
03:06 PM $621.79 Down $ -0.06 $621.79 $621.76 0
03:05 PM $621.85 Up $0.34 $621.85 $621.77 0
03:04 PM $621.51 Down $ -0.04 $621.55 $621.51 0
03:03 PM $621.55 Up $0.19 $621.55 $621.34 0
03:02 PM $621.36 Down $ -0.05 $621.41 $621.33 0
03:01 PM $621.41 Up $0.00 $621.41 $621.36 0
03:00 PM $621.41 Up $0.23 $621.41 $621.22 0
02:59 PM $621.18 Down $ -0.09 $621.24 $621.17 0
02:58 PM $621.27 Up $0.07 $621.27 $621.24 0
02:57 PM $621.20 Down $ -0.05 $621.27 $621.20 0
02:56 PM $621.25 Up $0.13 $621.25 $621.14 0
02:55 PM $621.12 Down $ -0.07 $621.19 $621.12 0
02:54 PM $621.19 Down $ -0.07 $621.23 $621.18 0
02:53 PM $621.26 Up $0.02 $621.26 $621.20 0
02:52 PM $621.24 Down $ -0.05 $621.26 $621.24 0
02:51 PM $621.29 Down $ -0.03 $621.34 $621.29 0
02:50 PM $621.32 Down $ -0.03 $621.32 $621.27 0
02:49 PM $621.35 Down $ -0.11 $621.36 $621.30 0
02:48 PM $621.46 Down $ -0.07 $621.53 $621.46 0
02:47 PM $621.53 Down $ -0.11 $621.62 $621.53 0
02:46 PM $621.64 Up $0.14 $621.65 $621.60 0
02:45 PM $621.50 Up $0.12 $621.50 $621.38 0
02:44 PM $621.38 Down $ -0.27 $621.65 $621.38 0
02:43 PM $621.65 Down $ -0.03 $621.74 $621.64 0
02:42 PM $621.68 Down $ -0.01 $621.69 $621.65 0
02:41 PM $621.69 Down $ -0.01 $621.70 $621.69 0
02:40 PM $621.70 Down $ -0.02 $621.72 $621.66 0
02:39 PM $621.72 Up $0.09 $621.72 $621.70 0
02:38 PM $621.63 Down $ -0.04 $621.71 $621.63 0
02:37 PM $621.67 Up $0.01 $621.69 $621.63 0
02:36 PM $621.66 Down $ -0.04 $621.86 $621.66 0
02:35 PM $621.70 Up $0.08 $621.70 $621.68 0
02:34 PM $621.62 Down $ -0.11 $621.70 $621.62 0
02:33 PM $621.73 Down $ -0.03 $621.76 $621.73 0
02:32 PM $621.76 Down $ -0.10 $621.93 $621.76 0
02:31 PM $621.86 Up $0.03 $621.86 $621.83 0
02:30 PM $621.83 Up $0.29 $621.83 $621.57 0
02:29 PM $621.54 Up $0.05 $621.56 $621.49 0
02:28 PM $621.49 Up $0.04 $621.49 $621.45 0
02:27 PM $621.45 Up $0.04 $621.45 $621.41 0
02:26 PM $621.41 Down $ -0.19 $621.56 $621.37 0
02:25 PM $621.60 Down $ -0.21 $621.81 $621.60 0
02:24 PM $621.81 Down $ -0.07 $621.94 $621.81 0
02:23 PM $621.88 Up $0.25 $621.88 $621.60 0
02:22 PM $621.63 Up $0.08 $621.63 $621.62 0
02:21 PM $621.55 Down $ -0.12 $621.57 $621.52 0
02:20 PM $621.67 Up $0.08 $621.67 $621.61 0
02:19 PM $621.59 Down $ -0.10 $621.69 $621.59 0
02:18 PM $621.69 Up $0.13 $621.73 $621.54 0
02:17 PM $621.56 Down $ -0.04 $621.58 $621.56 0
02:16 PM $621.60 Down $ -0.15 $621.84 $621.60 0
02:15 PM $621.75 Up $0.01 $621.80 $621.75 0
02:14 PM $621.74 Down $ -0.02 $621.74 $621.74 0
02:13 PM $621.76 Up $0.06 $621.76 $621.71 0
02:12 PM $621.70 Down $ -0.17 $621.83 $621.70 0
02:11 PM $621.87 Down $ -0.06 $621.87 $621.84 0
02:10 PM $621.93 Down $ -0.05 $622.00 $621.93 0
02:09 PM $621.98 Up $0.04 $621.98 $621.93 0
02:08 PM $621.94 Up $0.06 $621.94 $621.90 0
02:07 PM $621.88 Down $ -0.05 $621.95 $621.88 0
02:06 PM $621.93 Up $0.10 $621.93 $621.83 0
02:05 PM $621.83 Up $0.12 $621.83 $621.69 0
02:04 PM $621.71 Down $ -0.05 $621.73 $621.71 0
02:03 PM $621.76 Down $ -0.02 $621.81 $621.76 0
02:02 PM $621.78 Down $ -0.01 $621.83 $621.77 0
02:01 PM $621.79 Up $0.00 $621.79 $621.75 0
02:00 PM $621.79 Down $ -0.03 $621.82 $621.79 0
01:59 PM $621.82 Up $0.01 $621.82 $621.79 0
01:58 PM $621.81 Up $0.16 $621.81 $621.75 0
01:57 PM $621.65 Up $0.02 $621.69 $621.65 0
01:56 PM $621.63 Up $0.02 $621.68 $621.60 0
01:55 PM $621.61 Up $0.00 $621.61 $621.60 0
01:54 PM $621.61 Down $ -0.06 $621.63 $621.57 0
01:53 PM $621.67 Up $0.05 $621.67 $621.64 0
01:52 PM $621.62 Up $0.00 $621.62 $621.62 0
01:51 PM $621.62 Down $ -0.05 $621.67 $621.62 0
01:50 PM $621.67 Up $0.01 $621.67 $621.66 0
01:49 PM $621.66 Up $0.34 $621.66 $621.44 0
01:48 PM $621.32 Up $0.07 $621.32 $621.26 0
01:47 PM $621.25 Up $0.00 $621.30 $621.25 0
01:46 PM $621.25 Up $0.06 $621.25 $621.21 0
01:45 PM $621.19 Down $ -0.03 $621.19 $621.17 0
01:44 PM $621.22 Up $0.07 $621.22 $621.12 0
01:43 PM $621.15 Down $ -0.07 $621.22 $621.15 0
01:42 PM $621.22 Down $ -0.13 $621.33 $621.20 0
01:41 PM $621.35 Up $0.05 $621.36 $621.30 0
01:40 PM $621.30 Down $ -0.08 $621.42 $621.30 0
01:39 PM $621.38 Up $0.02 $621.42 $621.38 0
01:38 PM $621.36 Up $0.02 $621.36 $621.33 0
01:37 PM $621.34 Up $0.00 $621.34 $621.30 0
01:36 PM $621.34 Up $0.09 $621.34 $621.30 0
01:35 PM $621.25 Up $0.12 $621.28 $621.16 0
01:34 PM $621.13 Up $0.03 $621.13 $621.10 0
01:33 PM $621.10 Down $ -0.06 $621.10 $621.08 0
01:32 PM $621.16 Up $0.06 $621.18 $621.05 0
01:31 PM $621.10 Up $0.21 $621.10 $620.84 0
01:30 PM $620.89 Up $0.02 $620.93 $620.89 0
01:29 PM $620.87 Up $0.02 $620.87 $620.83 0
01:28 PM $620.85 Down $ -0.04 $620.86 $620.85 0
01:27 PM $620.89 Up $0.18 $620.91 $620.74 0
01:26 PM $620.71 Up $0.06 $620.71 $620.71 0
01:25 PM $620.65 Down $ -0.23 $620.83 $620.65 0
01:24 PM $620.88 Down $ -0.05 $620.99 $620.88 0
01:23 PM $620.93 Down $ -0.06 $620.95 $620.93 0
01:22 PM $620.99 Down $ -0.09 $621.04 $620.99 0
01:21 PM $621.08 Up $0.18 $621.13 $620.94 0
01:20 PM $620.90 Up $0.13 $620.90 $620.73 0
01:19 PM $620.77 Down $ -0.05 $620.82 $620.75 0
01:18 PM $620.82 Up $0.01 $620.82 $620.76 0
01:17 PM $620.81 Down $ -0.01 $620.85 $620.77 0
01:16 PM $620.82 Up $0.02 $620.85 $620.80 0
01:15 PM $620.80 Down $ -0.04 $620.84 $620.72 0
01:14 PM $620.84 Up $0.04 $620.84 $620.82 0
01:13 PM $620.80 Up $0.00 $620.87 $620.80 0
01:12 PM $620.80 Down $ -0.18 $621.01 $620.79 0
01:11 PM $620.98 Down $ -0.18 $621.18 $620.98 0
01:10 PM $621.16 Up $0.05 $621.22 $621.09 0
01:09 PM $621.11 Down $ -0.04 $621.17 $621.11 0
01:08 PM $621.15 Down $ -0.01 $621.19 $621.15 0
01:07 PM $621.16 Up $0.06 $621.16 $621.10 0
01:06 PM $621.10 Down $ -0.04 $621.15 $621.10 0
01:05 PM $621.14 Up $0.02 $621.16 $621.11 0
01:04 PM $621.12 Up $0.01 $621.12 $621.09 0
01:03 PM $621.11 Down $ -0.01 $621.19 $621.11 0
01:02 PM $621.12 Up $0.01 $621.12 $621.04 0
01:01 PM $621.11 Down $ -0.02 $621.16 $621.11 0
01:00 PM $621.13 Down $ -0.04 $621.14 $621.13 0
12:59 PM $621.17 Down $ -0.07 $621.31 $621.17 0
12:58 PM $621.24 Up $0.17 $621.24 $621.11 0
12:57 PM $621.07 Up $0.08 $621.07 $620.97 0
12:56 PM $620.99 Up $0.10 $620.99 $620.94 0
12:55 PM $620.89 Up $0.10 $620.89 $620.80 0
12:54 PM $620.79 Up $0.04 $620.79 $620.75 0
12:53 PM $620.75 Up $0.00 $620.78 $620.75 0
12:52 PM $620.75 Up $0.12 $620.75 $620.67 0
12:51 PM $620.63 Down $ -0.02 $620.63 $620.63 0
12:50 PM $620.65 Up $0.06 $620.65 $620.59 0
12:49 PM $620.59 Up $0.12 $620.65 $620.59 0
12:48 PM $620.47 Up $0.06 $620.50 $620.44 0
12:47 PM $620.41 Down $ -0.08 $620.50 $620.37 0
12:46 PM $620.49 Down $ -0.07 $620.56 $620.49 0
12:45 PM $620.56 Up $0.01 $620.57 $620.56 0
12:44 PM $620.55 Up $0.04 $620.59 $620.50 0
12:43 PM $620.51 Down $ -0.10 $620.56 $620.51 0
12:42 PM $620.61 Down $ -0.12 $620.76 $620.61 0
12:41 PM $620.73 Up $0.28 $620.73 $620.45 0
12:40 PM $620.45 Down $ -0.13 $620.64 $620.45 0
12:39 PM $620.58 Down $ -0.03 $620.61 $620.58 0
12:38 PM $620.61 Up $0.03 $620.65 $620.61 0
12:37 PM $620.58 Up $0.10 $620.60 $620.53 0
12:36 PM $620.48 Up $0.00 $620.55 $620.48 0
12:35 PM $620.48 Down $ -0.07 $620.51 $620.47 0
12:34 PM $620.55 Up $0.10 $620.55 $620.41 0
12:33 PM $620.45 Up $0.05 $620.45 $620.35 0
12:32 PM $620.40 Down $ -0.23 $620.58 $620.40 0
12:31 PM $620.63 Up $0.06 $620.63 $620.58 0
12:30 PM $620.57 Up $0.00 $620.57 $620.53 0
12:29 PM $620.57 Down $ -0.02 $620.59 $620.45 0
12:28 PM $620.59 Down $ -0.47 $620.65 $620.59 0
12:27 PM $621.06 Down $ -0.29 $621.31 $621.06 0
12:26 PM $621.35 Down $ -0.18 $621.44 $621.35 0
12:25 PM $621.53 Down $ -0.14 $621.73 $621.53 0
12:24 PM $621.67 Up $0.02 $621.70 $621.65 0
12:23 PM $621.65 Down $ -0.19 $621.76 $621.65 0
12:22 PM $621.84 Down $ -0.02 $621.91 $621.82 0
12:21 PM $621.86 Up $0.06 $621.91 $621.83 0
12:20 PM $621.80 Down $ -0.05 $621.89 $621.80 0
12:19 PM $621.85 Up $0.20 $621.85 $621.70 0
12:18 PM $621.65 Down $ -0.05 $621.65 $621.59 0
12:17 PM $621.70 Down $ -0.07 $621.78 $621.70 0
12:16 PM $621.77 Up $0.77 $621.93 $621.77 0
12:15 PM $621.00 Down $ -0.13 $621.10 $621.00 0
12:14 PM $621.13 Up $0.12 $621.13 $621.05 0
12:13 PM $621.01 Up $0.02 $621.01 $620.97 0
12:12 PM $620.99 Up $0.10 $620.99 $620.90 0
12:11 PM $620.89 Up $0.06 $620.96 $620.89 0
12:10 PM $620.83 Down $ -0.04 $620.83 $620.83 0
12:09 PM $620.87 Down $ -0.37 $621.29 $620.85 0
12:08 PM $621.24 Up $0.12 $621.29 $621.16 0
12:07 PM $621.12 Up $0.04 $621.12 $621.08 0
12:06 PM $621.08 Down $ -0.07 $621.08 $621.08 0
12:05 PM $621.15 Up $0.07 $621.18 $621.08 0
12:04 PM $621.08 Up $0.00 $621.14 $621.08 0
12:03 PM $621.08 Up $0.03 $621.08 $621.05 0
12:02 PM $621.05 Up $0.01 $621.17 $621.02 0
12:01 PM $621.04 Up $0.03 $621.04 $620.99 0
12:00 PM $621.01 Down $ -0.23 $621.26 $621.01 0
11:59 AM $621.24 Up $0.01 $621.24 $621.22 0
11:58 AM $621.23 Up $0.05 $621.23 $621.15 0
11:57 AM $621.18 Down $ -0.06 $621.18 $621.12 0
11:56 AM $621.24 Down $ -0.06 $621.34 $621.24 0
11:55 AM $621.30 Up $0.05 $621.35 $621.28 0
11:54 AM $621.25 Down $ -0.02 $621.29 $621.25 0
11:53 AM $621.27 Down $ -0.12 $621.37 $621.26 0
11:52 AM $621.39 Up $0.06 $621.39 $621.34 0
11:51 AM $621.33 Down $ -0.01 $621.34 $621.33 0
11:50 AM $621.34 Up $0.14 $621.34 $621.20 0
11:49 AM $621.20 Down $ -0.22 $621.43 $621.20 0
11:48 AM $621.42 Down $ -0.22 $621.60 $621.42 0
11:47 AM $621.64 Up $0.05 $621.67 $621.64 0
11:46 AM $621.59 Up $0.05 $621.59 $621.53 0
11:45 AM $621.54 Up $0.24 $621.54 $621.34 0
11:44 AM $621.30 Down $ -0.01 $621.48 $621.27 0
11:43 AM $621.31 Up $0.14 $621.32 $621.24 0
11:42 AM $621.17 Down $ -0.02 $621.26 $621.17 0
11:41 AM $621.19 Up $0.23 $621.19 $620.84 0
11:40 AM $620.96 Down $ -0.03 $621.00 $620.94 0
11:39 AM $620.99 Down $ -0.26 $621.22 $620.99 0
11:38 AM $621.25 Down $ -0.04 $621.29 $621.22 0
11:37 AM $621.29 Up $0.08 $621.29 $621.13 0
11:36 AM $621.21 Up $0.05 $621.21 $621.20 0
11:35 AM $621.16 Up $0.10 $621.16 $621.02 0
11:34 AM $621.06 Down $ -0.01 $621.07 $620.98 0
11:33 AM $621.07 Up $0.02 $621.07 $621.02 0
11:32 AM $621.05 Up $0.06 $621.06 $621.00 0
11:31 AM $620.99 Down $ -0.08 $621.11 $620.99 0
11:30 AM $621.07 Up $0.06 $621.07 $620.99 0
11:29 AM $621.01 Up $0.04 $621.01 $620.98 0
11:28 AM $620.97 Down $ -0.02 $621.03 $620.97 0
11:27 AM $620.99 Down $ -0.11 $621.08 $620.99 0
11:26 AM $621.10 Down $ -0.02 $621.30 $621.03 0
11:25 AM $621.12 Down $ -0.32 $621.33 $621.12 0
11:24 AM $621.44 Up $0.10 $621.44 $621.24 0
11:23 AM $621.34 Down $ -0.06 $621.37 $621.31 0
11:22 AM $621.40 Down $ -0.03 $621.61 $621.40 0
11:21 AM $621.43 Down $ -0.20 $621.64 $621.43 0
11:20 AM $621.63 Up $0.03 $621.76 $621.63 0
11:19 AM $621.60 Down $ -0.05 $621.62 $621.58 0
11:18 AM $621.65 Up $0.02 $621.66 $621.61 0
11:17 AM $621.63 Down $ -0.13 $621.65 $621.57 0
11:16 AM $621.76 Down $ -0.96 $622.74 $621.76 0
11:15 AM $622.72 Down $ -0.13 $622.72 $622.72 0
11:14 AM $622.85 Up $0.25 $622.85 $622.59 0
11:13 AM $622.60 Up $0.03 $622.63 $622.52 0
11:12 AM $622.57 Down $ -0.20 $622.60 $622.57 0
11:11 AM $622.77 Down $ -0.08 $622.77 $622.75 0
11:10 AM $622.85 Down $ -0.01 $622.85 $622.80 0
11:09 AM $622.86 Down $ -0.02 $622.86 $622.78 0
11:08 AM $622.88 Down $ -0.02 $622.88 $622.82 0
11:07 AM $622.90 Down $ -0.19 $623.00 $622.90 0
11:06 AM $623.09 Up $0.10 $623.10 $623.09 0
11:05 AM $622.99 Down $ -0.13 $623.10 $622.99 0
11:04 AM $623.12 Down $ -0.18 $623.30 $623.09 0
11:03 AM $623.30 Down $ -0.58 $623.92 $623.30 0
11:02 AM $623.88 Down $ -0.07 $624.00 $623.88 0
11:01 AM $623.95 Up $0.09 $623.98 $623.95 0
11:00 AM $623.86 Down $ -0.03 $623.89 $623.85 0
10:59 AM $623.89 Up $0.75 $623.93 $623.87 0
10:58 AM $623.14 Up $0.13 $623.14 $623.08 0
10:57 AM $623.01 Up $0.05 $623.01 $622.92 0
10:56 AM $622.96 Up $0.05 $622.96 $622.88 0
10:55 AM $622.91 Down $ -0.19 $623.12 $622.91 0
10:54 AM $623.10 Up $0.03 $623.10 $622.92 0
10:53 AM $623.07 Down $ -0.33 $623.40 $623.07 0
10:52 AM $623.40 Up $0.08 $623.40 $623.26 0
10:51 AM $623.32 Up $0.14 $623.32 $623.18 0
10:50 AM $623.18 Down $ -0.09 $623.24 $623.18 0
10:49 AM $623.27 Down $ -0.19 $623.27 $623.27 0
10:48 AM $623.46 Down $ -0.21 $623.67 $623.46 0
10:47 AM $623.67 Down $ -0.90 $624.50 $623.67 0
10:46 AM $624.57 Down $ -0.12 $624.79 $624.57 0
10:45 AM $624.69 Down $ -0.05 $624.74 $624.65 0
10:44 AM $624.74 Down $ -0.10 $624.81 $624.74 0
10:43 AM $624.84 Up $0.13 $624.84 $624.70 0
10:42 AM $624.71 Up $0.05 $624.71 $624.56 0
10:41 AM $624.66 Up $0.06 $624.66 $624.52 0
10:40 AM $624.60 Down $ -0.05 $624.66 $624.60 0
10:39 AM $624.65 Up $0.03 $624.68 $624.65 0
10:38 AM $624.62 Down $ -0.07 $624.68 $624.62 0
10:37 AM $624.69 Down $ -0.39 $625.22 $624.69 0
10:36 AM $625.08 Up $0.27 $625.08 $624.80 0
10:35 AM $624.81 Down $ -0.10 $624.81 $624.77 0
10:34 AM $624.91 Up $0.00 $624.93 $624.91 0
10:33 AM $624.91 Down $ -0.01 $624.92 $624.88 0
10:32 AM $624.92 Up $0.07 $624.94 $624.91 0
10:31 AM $624.85 Up $0.06 $624.85 $624.80 0
10:30 AM $624.79 Up $0.05 $624.79 $624.63 0
10:29 AM $624.74 Down $ -0.17 $624.85 $624.74 0
10:28 AM $624.91 Up $0.05 $624.91 $624.83 0
10:27 AM $624.86 Down $ -0.22 $624.89 $624.79 0
10:26 AM $625.08 Down $ -0.01 $625.10 $625.03 0
10:25 AM $625.09 Down $ -0.07 $625.10 $625.09 0
10:24 AM $625.16 Down $ -0.17 $625.39 $625.16 0
10:23 AM $625.33 Down $ -0.22 $625.51 $625.33 0
10:22 AM $625.55 Down $ -0.42 $625.55 $625.34 0
10:21 AM $625.97 Up $0.06 $626.01 $625.94 0
10:20 AM $625.91 Up $0.13 $625.91 $625.78 0
10:19 AM $625.78 Up $0.00 $625.88 $625.78 0
10:18 AM $625.78 Down $ -0.02 $625.86 $625.78 0
10:17 AM $625.80 Up $0.17 $625.80 $625.69 0
10:16 AM $625.63 Down $ -0.11 $625.73 $625.63 0
10:15 AM $625.74 Up $0.07 $625.74 $625.62 0
10:14 AM $625.67 Down $ -0.02 $625.78 $625.67 0
10:13 AM $625.69 Up $0.12 $625.71 $625.69 0
10:12 AM $625.57 Up $0.07 $625.67 $625.46 0
10:11 AM $625.50 Down $ -1.44 $626.90 $625.50 0
10:10 AM $626.94 Up $0.42 $626.94 $626.48 0
10:09 AM $626.52 Down $ -0.11 $626.61 $626.52 0
10:08 AM $626.63 Up $0.41 $626.63 $626.37 0
10:07 AM $626.22 Up $0.02 $626.28 $626.22 0
10:06 AM $626.20 Up $0.15 $626.20 $625.95 0
10:05 AM $626.05 Up $0.13 $626.05 $626.02 0
10:04 AM $625.92 Up $0.10 $625.97 $625.82 0
10:03 AM $625.82 Up $0.11 $625.82 $625.72 0
10:02 AM $625.71 Up $0.52 $625.74 $625.61 0
10:01 AM $625.19 Up $0.06 $625.26 $625.13 0
10:00 AM $625.13 Down $ -0.22 $625.27 $625.13 0
09:59 AM $625.35 Down $ -0.29 $625.59 $625.32 0
09:58 AM $625.64 Down $ -0.04 $625.67 $625.59 0
09:57 AM $625.68 Up $0.11 $625.69 $625.62 0
09:56 AM $625.57 Up $0.64 $625.58 $625.52 0
09:55 AM $624.93 Up $0.13 $625.06 $624.90 0
09:54 AM $624.80 Up $0.18 $624.80 $624.57 0
09:53 AM $624.62 Up $0.15 $624.62 $624.49 0
09:52 AM $624.47 Up $0.04 $624.47 $624.36 0
09:51 AM $624.43 Up $0.14 $624.43 $624.35 0
09:50 AM $624.29 Up $0.17 $624.29 $624.18 0
09:49 AM $624.12 Up $0.14 $624.12 $624.07 0
09:48 AM $623.98 Up $0.22 $623.98 $623.84 0
09:47 AM $623.76 Up $0.10 $623.84 $623.64 0
09:46 AM $623.66 Up $0.11 $623.66 $623.52 0
09:45 AM $623.55 Down $ -0.03 $623.59 $623.55 0
09:44 AM $623.58 Down $ -0.30 $623.79 $623.58 0
09:43 AM $623.88 Up $0.12 $623.92 $623.78 0
09:42 AM $623.76 Down $ -0.01 $623.82 $623.74 0
09:41 AM $623.77 Up $0.09 $623.82 $623.69 0
09:40 AM $623.68 Down $ -0.10 $623.86 $623.68 0
09:39 AM $623.78 Up $0.16 $623.81 $623.78 0
09:38 AM $623.62 Down $ -0.01 $623.62 $623.54 0
09:37 AM $623.63 Down $ -0.11 $623.63 $623.57 0
09:36 AM $623.74 Up $0.57 $623.80 $623.21 0
09:35 AM $623.17 Down $ -0.68 $623.80 $623.17 0
09:34 AM $623.85 Up $0.38 $623.85 $623.26 0
09:33 AM $623.47 Down $ -0.07 $623.75 $623.39 0
09:32 AM $623.54 Up $0.41 $623.54 $623.22 0
09:31 AM $623.13 Up $0.54 $623.13 $622.76 0
09:30 AM $622.59 Up $1.45 $623.70 $622.41 0
Previous close $621.14

One month history

Date Closing Opening High Low Volume
27-01-2023 $622.01 $621.26 $622.26 $620.35 0
26-01-2023 $621.14 $621.42 $622.76 $619.07 0
25-01-2023 $622.62 $619.53 $625.77 $618.67 0
24-01-2023 $623.03 $620.79 $623.03 $620.56 0
23-01-2023 $621.97 $625.59 $625.62 $621.34 0
20-01-2023 $623.81 $620.48 $623.81 $619.94 0
19-01-2023 $615.91 $613.64 $617.03 $612.98 0
18-01-2023 $617.85 $621.41 $621.72 $616.82 0
17-01-2023 $617.38 $615.48 $617.38 $614.65 0
16-01-2023 $620.75 $619.98 $620.75 $618.13 0
13-01-2023 $615.11 $615.41 $616.57 $614.21 0
12-01-2023 $609.88 $605.60 $610.45 $605.48 0
11-01-2023 $602.39 $600.87 $602.78 $600.09 0
10-01-2023 $594.25 $588.78 $594.73 $588.36 0
09-01-2023 $586.68 $591.99 $592.35 $586.35 0
06-01-2023 $581.89 $579.54 $581.89 $577.97 0
05-01-2023 $571.12 $570.08 $571.98 $569.42 0
04-01-2023 $573.06 $570.79 $573.06 $568.97 0
03-01-2023 $567.17 $565.89 $568.67 $565.44 0
30-12-2022 $570.27 $562.62 $570.27 $562.37 0
29-12-2022 $564.77 $561.47 $564.77 $560.51 0
28-12-2022 $555.25 $558.34 $559.03 $555.25 0
23-12-2022 $572.22 $569.22 $572.22 $568.10 0
22-12-2022 $567.26 $564.85 $567.26 $561.41 0
21-12-2022 $570.76 $568.35 $570.95 $568.21 0
20-12-2022 $562.45 $561.48 $562.45 $560.33 0
19-12-2022 $558.20 $565.83 $566.20 $557.96 0
16-12-2022 $576.26 $567.36 $576.40 $567.16 0
15-12-2022 $570.79 $566.62 $570.79 $565.71 0
14-12-2022 $575.47 $575.71 $578.24 $571.94 0
Graphs are not available, please refer to the detailed table
Back to top