QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
388.58 Down -9.85 (-2.53 %)
Delayed : 2020/03/27 17:11:48
- Previous close $398.43
- Opening $397.71
- Price Ask $375.14
- Price Bid $375.14
- Size Bid N/A
- Size Ask N/A
- Today High $398.17
- Today Low $388.19
- 52 Weeks High $633.24
- 52 Weeks Low $330.65
- Volume 53,243,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $388.58 | Up $0.03 | $388.58 | $388.58 | 0 |
| 03:59 PM | $388.55 | Up $0.34 | $388.55 | $388.44 | 0 |
| 03:58 PM | $388.21 | Down $ -0.12 | $388.52 | $388.21 | 0 |
| 03:57 PM | $388.33 | Up $0.06 | $388.33 | $388.19 | 0 |
| 03:56 PM | $388.27 | Down $ -0.01 | $388.28 | $388.22 | 0 |
| 03:55 PM | $388.28 | Down $ -0.17 | $388.49 | $388.28 | 0 |
| 03:54 PM | $388.45 | Down $ -0.11 | $388.55 | $388.43 | 0 |
| 03:53 PM | $388.56 | Up $0.09 | $388.56 | $388.47 | 0 |
| 03:52 PM | $388.47 | Down $ -0.18 | $388.64 | $388.41 | 0 |
| 03:51 PM | $388.65 | Up $0.00 | $388.65 | $388.59 | 0 |
| 03:50 PM | $388.65 | Down $ -0.09 | $388.72 | $388.64 | 0 |
| 03:49 PM | $388.74 | Up $0.02 | $388.75 | $388.68 | 0 |
| 03:48 PM | $388.72 | Down $ -0.01 | $388.74 | $388.65 | 0 |
| 03:47 PM | $388.73 | Up $0.10 | $388.73 | $388.63 | 0 |
| 03:46 PM | $388.63 | Down $ -0.22 | $388.81 | $388.63 | 0 |
| 03:45 PM | $388.85 | Down $ -0.01 | $388.88 | $388.85 | 0 |
| 03:44 PM | $388.86 | Down $ -0.03 | $388.92 | $388.86 | 0 |
| 03:43 PM | $388.89 | Up $0.06 | $388.92 | $388.83 | 0 |
| 03:42 PM | $388.83 | Up $0.04 | $388.90 | $388.75 | 0 |
| 03:41 PM | $388.79 | Down $ -0.08 | $388.89 | $388.79 | 0 |
| 03:40 PM | $388.87 | Up $0.06 | $388.88 | $388.83 | 0 |
| 03:39 PM | $388.81 | Down $ -0.01 | $388.91 | $388.81 | 0 |
| 03:38 PM | $388.82 | Down $ -0.19 | $388.93 | $388.82 | 0 |
| 03:37 PM | $389.01 | Up $0.01 | $389.01 | $388.91 | 0 |
| 03:36 PM | $389.00 | Down $ -0.15 | $389.19 | $389.00 | 0 |
| 03:35 PM | $389.15 | Down $ -0.16 | $389.34 | $389.15 | 0 |
| 03:34 PM | $389.31 | Down $ -0.24 | $389.43 | $389.31 | 0 |
| 03:33 PM | $389.55 | Up $0.07 | $389.55 | $389.38 | 0 |
| 03:32 PM | $389.48 | Down $ -0.11 | $389.57 | $389.47 | 0 |
| 03:31 PM | $389.59 | Up $0.16 | $389.60 | $389.48 | 0 |
| 03:30 PM | $389.43 | Up $0.14 | $389.43 | $389.30 | 0 |
| 03:29 PM | $389.29 | Up $0.08 | $389.29 | $389.21 | 0 |
| 03:28 PM | $389.21 | Up $0.27 | $389.26 | $389.15 | 0 |
| 03:27 PM | $388.94 | Up $0.01 | $388.98 | $388.90 | 0 |
| 03:26 PM | $388.93 | Down $ -0.15 | $389.03 | $388.92 | 0 |
| 03:25 PM | $389.08 | Up $0.14 | $389.08 | $388.84 | 0 |
| 03:24 PM | $388.94 | Up $0.11 | $388.94 | $388.83 | 0 |
| 03:23 PM | $388.83 | Down $ -0.09 | $389.08 | $388.83 | 0 |
| 03:22 PM | $388.92 | Down $ -0.11 | $389.03 | $388.92 | 0 |
| 03:21 PM | $389.03 | Down $ -0.08 | $389.11 | $389.03 | 0 |
| 03:20 PM | $389.11 | Down $ -0.05 | $389.11 | $389.08 | 0 |
| 03:19 PM | $389.16 | Up $0.06 | $389.16 | $389.10 | 0 |
| 03:18 PM | $389.10 | Down $ -0.02 | $389.12 | $389.10 | 0 |
| 03:17 PM | $389.12 | Up $0.03 | $389.12 | $389.00 | 0 |
| 03:16 PM | $389.09 | Up $0.01 | $389.13 | $389.05 | 0 |
| 03:15 PM | $389.08 | Up $0.00 | $389.11 | $389.08 | 0 |
| 03:14 PM | $389.08 | Down $ -0.12 | $389.21 | $389.08 | 0 |
| 03:13 PM | $389.20 | Up $0.05 | $389.21 | $389.12 | 0 |
| 03:12 PM | $389.15 | Up $0.11 | $389.26 | $389.09 | 0 |
| 03:11 PM | $389.04 | Down $ -0.12 | $389.10 | $389.03 | 0 |
| 03:10 PM | $389.16 | Up $0.00 | $389.16 | $389.14 | 0 |
| 03:09 PM | $389.16 | Up $0.03 | $389.16 | $389.12 | 0 |
| 03:08 PM | $389.13 | Down $ -0.05 | $389.18 | $389.09 | 0 |
| 03:07 PM | $389.18 | Up $0.07 | $389.21 | $389.11 | 0 |
| 03:06 PM | $389.11 | Down $ -0.09 | $389.18 | $389.11 | 0 |
| 03:05 PM | $389.20 | Down $ -0.11 | $389.31 | $389.20 | 0 |
| 03:04 PM | $389.31 | Up $0.22 | $389.31 | $389.13 | 0 |
| 03:03 PM | $389.09 | Down $ -0.09 | $389.18 | $389.09 | 0 |
| 03:02 PM | $389.18 | Up $0.00 | $389.24 | $389.16 | 0 |
| 03:01 PM | $389.18 | Up $0.07 | $389.18 | $389.12 | 0 |
| 03:00 PM | $389.11 | Down $ -0.28 | $389.24 | $389.10 | 0 |
| 02:59 PM | $389.39 | Down $ -0.01 | $389.39 | $389.36 | 0 |
| 02:58 PM | $389.40 | Up $0.10 | $389.40 | $389.37 | 0 |
| 02:57 PM | $389.30 | Down $ -0.07 | $389.37 | $389.30 | 0 |
| 02:56 PM | $389.37 | Down $ -0.22 | $389.59 | $389.37 | 0 |
| 02:55 PM | $389.59 | Up $0.08 | $389.63 | $389.53 | 0 |
| 02:54 PM | $389.51 | Up $0.08 | $389.56 | $389.47 | 0 |
| 02:53 PM | $389.43 | Up $0.20 | $389.43 | $389.22 | 0 |
| 02:52 PM | $389.23 | Down $ -0.25 | $389.48 | $389.23 | 0 |
| 02:51 PM | $389.48 | Down $ -0.15 | $389.65 | $389.43 | 0 |
| 02:50 PM | $389.63 | Down $ -0.39 | $390.01 | $389.63 | 0 |
| 02:49 PM | $390.02 | Down $ -0.06 | $390.02 | $389.88 | 0 |
| 02:48 PM | $390.08 | Down $ -0.05 | $390.16 | $390.08 | 0 |
| 02:47 PM | $390.13 | Down $ -0.13 | $390.21 | $390.13 | 0 |
| 02:46 PM | $390.26 | Up $0.01 | $390.33 | $390.26 | 0 |
| 02:45 PM | $390.25 | Up $0.00 | $390.25 | $390.22 | 0 |
| 02:44 PM | $390.25 | Up $0.01 | $390.27 | $390.24 | 0 |
| 02:43 PM | $390.24 | Down $ -0.14 | $390.45 | $390.24 | 0 |
| 02:42 PM | $390.38 | Down $ -0.07 | $390.44 | $390.38 | 0 |
| 02:41 PM | $390.45 | Down $ -0.12 | $390.65 | $390.45 | 0 |
| 02:40 PM | $390.57 | Down $ -0.12 | $390.73 | $390.57 | 0 |
| 02:39 PM | $390.69 | Down $ -0.09 | $390.75 | $390.69 | 0 |
| 02:38 PM | $390.78 | Up $0.23 | $390.79 | $390.53 | 0 |
| 02:37 PM | $390.55 | Up $0.17 | $390.55 | $390.38 | 0 |
| 02:36 PM | $390.38 | Up $0.04 | $390.46 | $390.36 | 0 |
| 02:35 PM | $390.34 | Up $0.15 | $390.34 | $390.23 | 0 |
| 02:34 PM | $390.19 | Down $ -0.02 | $390.19 | $390.19 | 0 |
| 02:33 PM | $390.21 | Up $0.06 | $390.23 | $390.15 | 0 |
| 02:32 PM | $390.15 | Down $ -0.05 | $390.17 | $390.14 | 0 |
| 02:31 PM | $390.20 | Up $0.04 | $390.20 | $390.13 | 0 |
| 02:30 PM | $390.16 | Down $ -0.03 | $390.17 | $390.10 | 0 |
| 02:29 PM | $390.19 | Down $ -0.07 | $390.26 | $390.18 | 0 |
| 02:28 PM | $390.26 | Down $ -0.02 | $390.29 | $390.23 | 0 |
| 02:27 PM | $390.28 | Up $0.06 | $390.29 | $390.22 | 0 |
| 02:26 PM | $390.22 | Up $0.02 | $390.36 | $390.22 | 0 |
| 02:25 PM | $390.20 | Up $0.00 | $390.21 | $390.20 | 0 |
| 02:24 PM | $390.20 | Down $ -0.01 | $390.28 | $390.18 | 0 |
| 02:23 PM | $390.21 | Up $0.20 | $390.21 | $389.98 | 0 |
| 02:22 PM | $390.01 | Up $0.06 | $390.02 | $390.00 | 0 |
| 02:21 PM | $389.95 | Up $0.27 | $389.95 | $389.73 | 0 |
| 02:20 PM | $389.68 | Up $0.02 | $389.68 | $389.66 | 0 |
| 02:19 PM | $389.66 | Down $ -0.02 | $389.68 | $389.66 | 0 |
| 02:18 PM | $389.68 | Up $0.27 | $389.68 | $389.42 | 0 |
| 02:17 PM | $389.41 | Down $ -0.08 | $389.55 | $389.41 | 0 |
| 02:16 PM | $389.49 | Down $ -0.01 | $389.49 | $389.44 | 0 |
| 02:15 PM | $389.50 | Down $ -0.01 | $389.52 | $389.49 | 0 |
| 02:14 PM | $389.51 | Up $0.09 | $389.51 | $389.43 | 0 |
| 02:13 PM | $389.42 | Up $0.13 | $389.42 | $389.26 | 0 |
| 02:12 PM | $389.29 | Up $0.04 | $389.30 | $389.25 | 0 |
| 02:11 PM | $389.25 | Up $0.03 | $389.26 | $389.22 | 0 |
| 02:10 PM | $389.22 | Down $ -0.25 | $389.35 | $389.22 | 0 |
| 02:09 PM | $389.47 | Up $0.10 | $389.47 | $389.40 | 0 |
| 02:08 PM | $389.37 | Up $0.06 | $389.37 | $389.31 | 0 |
| 02:07 PM | $389.31 | Down $ -0.06 | $389.44 | $389.26 | 0 |
| 02:06 PM | $389.37 | Up $0.00 | $389.37 | $389.29 | 0 |
| 02:05 PM | $389.37 | Down $ -0.06 | $389.42 | $389.37 | 0 |
| 02:04 PM | $389.43 | Up $0.00 | $389.48 | $389.43 | 0 |
| 02:03 PM | $389.43 | Up $0.08 | $389.43 | $389.36 | 0 |
| 02:02 PM | $389.35 | Down $ -0.17 | $389.44 | $389.30 | 0 |
| 02:01 PM | $389.52 | Up $0.02 | $389.55 | $389.50 | 0 |
| 02:00 PM | $389.50 | Up $0.16 | $389.50 | $389.50 | 0 |
| 01:59 PM | $389.34 | Up $0.13 | $389.34 | $389.21 | 0 |
| 01:58 PM | $389.21 | Up $0.08 | $389.21 | $389.15 | 0 |
| 01:57 PM | $389.13 | Up $0.09 | $389.13 | $389.01 | 0 |
| 01:56 PM | $389.04 | Down $ -0.25 | $389.29 | $389.04 | 0 |
| 01:55 PM | $389.29 | Up $0.00 | $389.31 | $389.27 | 0 |
| 01:54 PM | $389.29 | Down $ -0.03 | $389.34 | $389.29 | 0 |
| 01:53 PM | $389.32 | Down $ -0.14 | $389.35 | $389.31 | 0 |
| 01:52 PM | $389.46 | Down $ -0.09 | $389.55 | $389.46 | 0 |
| 01:51 PM | $389.55 | Up $0.04 | $389.55 | $389.51 | 0 |
| 01:50 PM | $389.51 | Up $0.09 | $389.52 | $389.42 | 0 |
| 01:49 PM | $389.42 | Down $ -0.16 | $389.58 | $389.42 | 0 |
| 01:48 PM | $389.58 | Up $0.05 | $389.58 | $389.55 | 0 |
| 01:47 PM | $389.53 | Up $0.04 | $389.53 | $389.50 | 0 |
| 01:46 PM | $389.49 | Down $ -0.02 | $389.49 | $389.39 | 0 |
| 01:45 PM | $389.51 | Up $0.00 | $389.56 | $389.51 | 0 |
| 01:44 PM | $389.51 | Down $ -0.13 | $389.58 | $389.42 | 0 |
| 01:43 PM | $389.64 | Up $0.03 | $389.66 | $389.63 | 0 |
| 01:42 PM | $389.61 | Down $ -0.02 | $389.65 | $389.61 | 0 |
| 01:41 PM | $389.63 | Down $ -0.01 | $389.72 | $389.63 | 0 |
| 01:40 PM | $389.64 | Down $ -0.05 | $389.65 | $389.64 | 0 |
| 01:39 PM | $389.69 | Down $ -0.16 | $389.82 | $389.69 | 0 |
| 01:38 PM | $389.85 | Up $0.17 | $389.85 | $389.64 | 0 |
| 01:37 PM | $389.68 | Up $0.10 | $389.68 | $389.59 | 0 |
| 01:36 PM | $389.58 | Up $0.68 | $389.58 | $388.88 | 0 |
| 01:35 PM | $388.90 | Down $ -0.09 | $388.97 | $388.90 | 0 |
| 01:34 PM | $388.99 | Up $0.00 | $389.02 | $388.94 | 0 |
| 01:33 PM | $388.99 | Down $ -0.14 | $389.11 | $388.99 | 0 |
| 01:32 PM | $389.13 | Down $ -0.06 | $389.15 | $389.13 | 0 |
| 01:31 PM | $389.19 | Up $0.00 | $389.19 | $389.08 | 0 |
| 01:30 PM | $389.19 | Down $ -0.11 | $389.33 | $389.19 | 0 |
| 01:29 PM | $389.30 | Up $0.07 | $389.30 | $389.22 | 0 |
| 01:28 PM | $389.23 | Down $ -0.02 | $389.25 | $389.23 | 0 |
| 01:27 PM | $389.25 | Up $0.05 | $389.36 | $389.25 | 0 |
| 01:26 PM | $389.20 | Down $ -0.05 | $389.25 | $389.20 | 0 |
| 01:25 PM | $389.25 | Up $0.03 | $389.25 | $389.23 | 0 |
| 01:24 PM | $389.22 | Down $ -0.07 | $389.22 | $389.21 | 0 |
| 01:23 PM | $389.29 | Up $0.06 | $389.29 | $389.19 | 0 |
| 01:22 PM | $389.23 | Down $ -0.15 | $389.36 | $389.23 | 0 |
| 01:21 PM | $389.38 | Down $ -0.21 | $389.59 | $389.38 | 0 |
| 01:20 PM | $389.59 | Down $ -0.14 | $389.69 | $389.59 | 0 |
| 01:19 PM | $389.73 | Up $0.03 | $389.73 | $389.70 | 0 |
| 01:18 PM | $389.70 | Down $ -0.21 | $389.76 | $389.70 | 0 |
| 01:17 PM | $389.91 | Down $ -0.09 | $389.91 | $389.83 | 0 |
| 01:16 PM | $390.00 | Down $ -0.02 | $390.02 | $390.00 | 0 |
| 01:15 PM | $390.02 | Up $0.05 | $390.04 | $390.02 | 0 |
| 01:14 PM | $389.97 | Down $ -0.01 | $389.97 | $389.93 | 0 |
| 01:13 PM | $389.98 | Down $ -0.03 | $390.01 | $389.98 | 0 |
| 01:12 PM | $390.01 | Up $0.09 | $390.08 | $390.01 | 0 |
| 01:11 PM | $389.92 | Down $ -0.25 | $390.14 | $389.92 | 0 |
| 01:10 PM | $390.17 | Up $0.19 | $390.17 | $390.02 | 0 |
| 01:09 PM | $389.98 | Up $0.67 | $390.00 | $389.98 | 0 |
| 01:08 PM | $389.31 | Up $0.24 | $389.31 | $389.19 | 0 |
| 01:07 PM | $389.07 | Up $0.15 | $389.07 | $388.92 | 0 |
| 01:06 PM | $388.92 | Down $ -0.07 | $388.99 | $388.89 | 0 |
| 01:05 PM | $388.99 | Up $0.03 | $388.99 | $388.96 | 0 |
| 01:04 PM | $388.96 | Down $ -0.02 | $389.02 | $388.96 | 0 |
| 01:03 PM | $388.98 | Down $ -0.08 | $389.06 | $388.95 | 0 |
| 01:02 PM | $389.06 | Up $0.24 | $389.11 | $389.06 | 0 |
| 01:01 PM | $388.82 | Down $ -0.12 | $388.94 | $388.82 | 0 |
| 01:00 PM | $388.94 | Down $ -0.15 | $389.01 | $388.94 | 0 |
| 12:59 PM | $389.09 | Down $ -0.04 | $389.15 | $389.09 | 0 |
| 12:58 PM | $389.13 | Down $ -0.11 | $389.18 | $389.13 | 0 |
| 12:57 PM | $389.24 | Down $ -0.03 | $389.24 | $389.24 | 0 |
| 12:56 PM | $389.27 | Up $0.19 | $389.27 | $389.13 | 0 |
| 12:55 PM | $389.08 | Up $0.05 | $389.08 | $389.03 | 0 |
| 12:54 PM | $389.03 | Up $0.02 | $389.03 | $389.01 | 0 |
| 12:53 PM | $389.01 | Down $ -0.03 | $389.06 | $389.01 | 0 |
| 12:52 PM | $389.04 | Down $ -0.07 | $389.06 | $389.04 | 0 |
| 12:51 PM | $389.11 | Down $ -0.09 | $389.23 | $389.11 | 0 |
| 12:50 PM | $389.20 | Up $0.01 | $389.20 | $389.19 | 0 |
| 12:49 PM | $389.19 | Down $ -0.13 | $389.32 | $389.19 | 0 |
| 12:48 PM | $389.32 | Up $0.10 | $389.32 | $389.22 | 0 |
| 12:47 PM | $389.22 | Down $ -0.03 | $389.26 | $389.22 | 0 |
| 12:46 PM | $389.25 | Down $ -0.04 | $389.31 | $389.25 | 0 |
| 12:45 PM | $389.29 | Down $ -0.06 | $389.37 | $389.29 | 0 |
| 12:44 PM | $389.35 | Down $ -0.11 | $389.38 | $389.35 | 0 |
| 12:43 PM | $389.46 | Down $ -0.03 | $389.57 | $389.46 | 0 |
| 12:42 PM | $389.49 | Down $ -0.07 | $389.50 | $389.49 | 0 |
| 12:41 PM | $389.56 | Up $0.05 | $389.56 | $389.52 | 0 |
| 12:40 PM | $389.51 | Down $ -0.03 | $389.54 | $389.51 | 0 |
| 12:39 PM | $389.54 | Down $ -0.08 | $389.62 | $389.54 | 0 |
| 12:38 PM | $389.62 | Up $0.00 | $389.65 | $389.62 | 0 |
| 12:37 PM | $389.62 | Down $ -0.15 | $389.72 | $389.62 | 0 |
| 12:36 PM | $389.77 | Down $ -0.01 | $389.78 | $389.77 | 0 |
| 12:35 PM | $389.78 | Up $0.18 | $389.78 | $389.59 | 0 |
| 12:34 PM | $389.60 | Up $0.09 | $389.64 | $389.57 | 0 |
| 12:33 PM | $389.51 | Up $0.08 | $389.51 | $389.38 | 0 |
| 12:32 PM | $389.43 | Up $0.12 | $389.43 | $389.30 | 0 |
| 12:31 PM | $389.31 | Down $ -0.06 | $389.37 | $389.31 | 0 |
| 12:30 PM | $389.37 | Down $ -0.06 | $389.49 | $389.37 | 0 |
| 12:29 PM | $389.43 | Up $0.07 | $389.43 | $389.40 | 0 |
| 12:28 PM | $389.36 | Up $0.06 | $389.36 | $389.30 | 0 |
| 12:27 PM | $389.30 | Down $ -0.12 | $389.42 | $389.28 | 0 |
| 12:26 PM | $389.42 | Down $ -0.07 | $389.53 | $389.42 | 0 |
| 12:25 PM | $389.49 | Down $ -0.02 | $389.56 | $389.49 | 0 |
| 12:24 PM | $389.51 | Up $0.05 | $389.51 | $389.41 | 0 |
| 12:23 PM | $389.46 | Down $ -0.05 | $389.52 | $389.46 | 0 |
| 12:22 PM | $389.51 | Down $ -0.07 | $389.57 | $389.51 | 0 |
| 12:21 PM | $389.58 | Down $ -0.13 | $389.77 | $389.54 | 0 |
| 12:20 PM | $389.71 | Up $0.05 | $389.71 | $389.66 | 0 |
| 12:19 PM | $389.66 | Up $0.32 | $389.66 | $389.47 | 0 |
| 12:18 PM | $389.34 | Up $0.01 | $389.34 | $389.25 | 0 |
| 12:17 PM | $389.33 | Up $0.00 | $389.33 | $389.33 | 0 |
| 12:16 PM | $389.33 | Down $ -0.01 | $389.36 | $389.32 | 0 |
| 12:15 PM | $389.34 | Up $0.14 | $389.34 | $389.20 | 0 |
| 12:14 PM | $389.20 | Down $ -0.06 | $389.26 | $389.19 | 0 |
| 12:13 PM | $389.26 | Down $ -0.16 | $389.48 | $389.26 | 0 |
| 12:12 PM | $389.42 | Down $ -0.10 | $389.48 | $389.42 | 0 |
| 12:11 PM | $389.52 | Down $ -0.16 | $389.65 | $389.52 | 0 |
| 12:10 PM | $389.68 | Down $ -0.03 | $389.71 | $389.68 | 0 |
| 12:09 PM | $389.71 | Up $0.08 | $389.71 | $389.62 | 0 |
| 12:08 PM | $389.63 | Down $ -0.05 | $389.92 | $389.63 | 0 |
| 12:07 PM | $389.68 | Up $0.03 | $389.68 | $389.63 | 0 |
| 12:06 PM | $389.65 | Up $0.05 | $389.65 | $389.64 | 0 |
| 12:05 PM | $389.60 | Up $0.10 | $389.60 | $389.39 | 0 |
| 12:04 PM | $389.50 | Down $ -0.08 | $389.50 | $389.36 | 0 |
| 12:03 PM | $389.58 | Down $ -0.53 | $390.01 | $389.58 | 0 |
| 12:02 PM | $390.11 | Down $ -0.19 | $390.17 | $390.10 | 0 |
| 12:01 PM | $390.30 | Up $0.23 | $390.30 | $390.07 | 0 |
| 12:00 PM | $390.07 | Down $ -0.10 | $390.19 | $390.05 | 0 |
| 11:59 AM | $390.17 | Up $0.09 | $390.18 | $390.07 | 0 |
| 11:58 AM | $390.08 | Up $0.04 | $390.09 | $390.05 | 0 |
| 11:57 AM | $390.04 | Up $0.18 | $390.04 | $389.86 | 0 |
| 11:56 AM | $389.86 | Down $ -0.17 | $390.02 | $389.86 | 0 |
| 11:55 AM | $390.03 | Down $ -0.10 | $390.13 | $390.03 | 0 |
| 11:54 AM | $390.13 | Down $ -0.13 | $390.23 | $390.13 | 0 |
| 11:53 AM | $390.26 | Down $ -0.06 | $390.32 | $390.26 | 0 |
| 11:52 AM | $390.32 | Up $0.15 | $390.32 | $390.23 | 0 |
| 11:51 AM | $390.17 | Up $0.03 | $390.19 | $390.10 | 0 |
| 11:50 AM | $390.14 | Down $ -0.06 | $390.14 | $390.10 | 0 |
| 11:49 AM | $390.20 | Down $ -0.36 | $390.49 | $390.20 | 0 |
| 11:48 AM | $390.56 | Down $ -0.12 | $390.67 | $390.53 | 0 |
| 11:47 AM | $390.68 | Down $ -0.13 | $390.81 | $390.68 | 0 |
| 11:46 AM | $390.81 | Down $ -0.17 | $390.95 | $390.81 | 0 |
| 11:45 AM | $390.98 | Down $ -0.05 | $391.01 | $390.98 | 0 |
| 11:44 AM | $391.03 | Up $0.08 | $391.03 | $390.95 | 0 |
| 11:43 AM | $390.95 | Down $ -0.05 | $390.95 | $390.90 | 0 |
| 11:42 AM | $391.00 | Up $0.20 | $391.01 | $390.99 | 0 |
| 11:41 AM | $390.80 | Up $0.02 | $390.80 | $390.80 | 0 |
| 11:40 AM | $390.78 | Down $ -0.23 | $391.01 | $390.78 | 0 |
| 11:39 AM | $391.01 | Up $0.04 | $391.01 | $390.97 | 0 |
| 11:38 AM | $390.97 | Down $ -0.05 | $391.01 | $390.97 | 0 |
| 11:37 AM | $391.02 | Down $ -0.01 | $391.02 | $391.01 | 0 |
| 11:36 AM | $391.03 | Down $ -0.59 | $391.32 | $391.03 | 0 |
| 11:35 AM | $391.62 | Up $0.24 | $391.62 | $391.37 | 0 |
| 11:34 AM | $391.38 | Up $0.15 | $391.38 | $391.25 | 0 |
| 11:33 AM | $391.23 | Down $ -0.09 | $391.37 | $391.22 | 0 |
| 11:32 AM | $391.32 | Down $ -0.23 | $391.55 | $391.32 | 0 |
| 11:31 AM | $391.55 | Up $0.12 | $391.74 | $391.47 | 0 |
| 11:30 AM | $391.43 | Up $0.07 | $391.54 | $391.43 | 0 |
| 11:29 AM | $391.36 | Down $ -0.07 | $391.53 | $391.36 | 0 |
| 11:28 AM | $391.43 | Down $ -0.12 | $391.47 | $391.43 | 0 |
| 11:27 AM | $391.55 | Down $ -0.03 | $391.58 | $391.53 | 0 |
| 11:26 AM | $391.58 | Up $0.05 | $391.59 | $391.55 | 0 |
| 11:25 AM | $391.53 | Up $0.09 | $391.53 | $391.44 | 0 |
| 11:24 AM | $391.44 | Up $0.19 | $391.44 | $391.25 | 0 |
| 11:23 AM | $391.25 | Up $0.00 | $391.25 | $391.25 | 0 |
| 11:22 AM | $391.25 | Up $0.27 | $391.25 | $390.86 | 0 |
| 11:21 AM | $390.98 | Down $ -0.02 | $391.08 | $390.98 | 0 |
| 11:20 AM | $391.00 | Down $ -0.09 | $391.09 | $391.00 | 0 |
| 11:19 AM | $391.09 | Up $0.18 | $391.09 | $390.89 | 0 |
| 11:18 AM | $390.91 | Down $ -0.07 | $390.91 | $390.86 | 0 |
| 11:17 AM | $390.98 | Down $ -0.09 | $391.06 | $390.98 | 0 |
| 11:16 AM | $391.07 | Up $0.14 | $391.07 | $390.93 | 0 |
| 11:15 AM | $390.93 | Down $ -0.04 | $390.93 | $390.87 | 0 |
| 11:14 AM | $390.97 | Down $ -0.28 | $391.26 | $390.97 | 0 |
| 11:13 AM | $391.25 | Up $0.38 | $391.25 | $391.18 | 0 |
| 11:12 AM | $390.87 | Up $0.15 | $390.87 | $390.74 | 0 |
| 11:11 AM | $390.72 | Down $ -0.02 | $390.72 | $390.61 | 0 |
| 11:10 AM | $390.74 | Down $ -0.22 | $390.99 | $390.66 | 0 |
| 11:09 AM | $390.96 | Down $ -0.10 | $391.11 | $390.96 | 0 |
| 11:08 AM | $391.06 | Down $ -0.09 | $391.14 | $391.06 | 0 |
| 11:07 AM | $391.15 | Up $0.14 | $391.15 | $390.98 | 0 |
| 11:06 AM | $391.01 | Up $0.22 | $391.01 | $390.77 | 0 |
| 11:05 AM | $390.79 | Up $0.05 | $390.79 | $390.74 | 0 |
| 11:04 AM | $390.74 | Up $0.03 | $390.74 | $390.69 | 0 |
| 11:03 AM | $390.71 | Down $ -0.02 | $390.79 | $390.66 | 0 |
| 11:02 AM | $390.73 | Up $0.20 | $390.73 | $390.49 | 0 |
| 11:01 AM | $390.53 | Up $0.08 | $390.54 | $390.50 | 0 |
| 11:00 AM | $390.45 | Up $0.11 | $390.47 | $390.34 | 0 |
| 10:59 AM | $390.34 | Up $0.08 | $390.35 | $390.26 | 0 |
| 10:58 AM | $390.26 | Down $ -0.02 | $390.37 | $390.20 | 0 |
| 10:57 AM | $390.28 | Up $0.00 | $390.28 | $390.24 | 0 |
| 10:56 AM | $390.28 | Down $ -0.02 | $390.30 | $390.25 | 0 |
| 10:55 AM | $390.30 | Down $ -0.01 | $390.32 | $390.29 | 0 |
| 10:54 AM | $390.31 | Down $ -0.03 | $390.31 | $390.25 | 0 |
| 10:53 AM | $390.34 | Up $0.13 | $390.38 | $390.21 | 0 |
| 10:52 AM | $390.21 | Up $0.10 | $390.22 | $390.05 | 0 |
| 10:51 AM | $390.11 | Down $ -0.06 | $390.20 | $390.11 | 0 |
| 10:50 AM | $390.17 | Up $0.27 | $390.17 | $390.06 | 0 |
| 10:49 AM | $389.90 | Down $ -0.13 | $389.90 | $389.79 | 0 |
| 10:48 AM | $390.03 | Up $0.35 | $390.03 | $389.97 | 0 |
| 10:47 AM | $389.68 | Up $0.06 | $389.71 | $389.68 | 0 |
| 10:46 AM | $389.62 | Down $ -0.06 | $389.62 | $389.55 | 0 |
| 10:45 AM | $389.68 | Down $ -0.04 | $389.73 | $389.65 | 0 |
| 10:44 AM | $389.72 | Up $0.15 | $389.80 | $389.72 | 0 |
| 10:43 AM | $389.57 | Down $ -0.09 | $389.67 | $389.54 | 0 |
| 10:42 AM | $389.66 | Down $ -0.10 | $389.78 | $389.66 | 0 |
| 10:41 AM | $389.76 | Down $ -0.03 | $389.76 | $389.68 | 0 |
| 10:40 AM | $389.79 | Up $0.25 | $389.79 | $389.50 | 0 |
| 10:39 AM | $389.54 | Down $ -0.40 | $389.88 | $389.54 | 0 |
| 10:38 AM | $389.94 | Down $ -0.20 | $390.07 | $389.93 | 0 |
| 10:37 AM | $390.14 | Up $0.35 | $390.14 | $389.88 | 0 |
| 10:36 AM | $389.79 | Down $ -0.29 | $390.14 | $389.79 | 0 |
| 10:35 AM | $390.08 | Down $ -0.10 | $390.08 | $390.05 | 0 |
| 10:34 AM | $390.18 | Down $ -0.30 | $390.42 | $390.16 | 0 |
| 10:33 AM | $390.48 | Down $ -0.09 | $390.53 | $390.48 | 0 |
| 10:32 AM | $390.57 | Down $ -0.56 | $391.15 | $390.57 | 0 |
| 10:31 AM | $391.13 | Up $0.12 | $391.32 | $391.13 | 0 |
| 10:30 AM | $391.01 | Up $0.02 | $391.01 | $390.88 | 0 |
| 10:29 AM | $390.99 | Down $ -0.16 | $391.02 | $390.97 | 0 |
| 10:28 AM | $391.15 | Down $ -0.19 | $391.34 | $391.15 | 0 |
| 10:27 AM | $391.34 | Up $0.04 | $391.35 | $391.34 | 0 |
| 10:26 AM | $391.30 | Up $0.13 | $391.30 | $391.18 | 0 |
| 10:25 AM | $391.17 | Down $ -0.20 | $391.40 | $391.17 | 0 |
| 10:24 AM | $391.37 | Down $ -0.03 | $391.41 | $391.37 | 0 |
| 10:23 AM | $391.40 | Down $ -0.09 | $391.49 | $391.33 | 0 |
| 10:22 AM | $391.49 | Up $0.10 | $391.54 | $391.44 | 0 |
| 10:21 AM | $391.39 | Down $ -0.11 | $391.42 | $391.39 | 0 |
| 10:20 AM | $391.50 | Down $ -0.15 | $391.58 | $391.50 | 0 |
| 10:19 AM | $391.65 | Down $ -0.25 | $391.90 | $391.62 | 0 |
| 10:18 AM | $391.90 | Up $0.04 | $391.96 | $391.90 | 0 |
| 10:17 AM | $391.86 | Down $ -0.11 | $391.93 | $391.75 | 0 |
| 10:16 AM | $391.97 | Down $ -0.09 | $392.04 | $391.84 | 0 |
| 10:15 AM | $392.06 | Down $ -0.06 | $392.11 | $391.98 | 0 |
| 10:14 AM | $392.12 | Down $ -0.14 | $392.22 | $392.12 | 0 |
| 10:13 AM | $392.26 | Down $ -0.19 | $392.49 | $392.26 | 0 |
| 10:12 AM | $392.45 | Up $0.23 | $392.52 | $392.30 | 0 |
| 10:11 AM | $392.22 | Down $ -0.11 | $392.44 | $392.22 | 0 |
| 10:10 AM | $392.33 | Up $0.16 | $392.33 | $392.06 | 0 |
| 10:09 AM | $392.17 | Down $ -0.12 | $392.22 | $392.11 | 0 |
| 10:08 AM | $392.29 | Down $ -0.02 | $392.42 | $392.29 | 0 |
| 10:07 AM | $392.31 | Down $ -0.73 | $392.90 | $392.23 | 0 |
| 10:06 AM | $393.04 | Down $ -0.30 | $393.30 | $393.04 | 0 |
| 10:05 AM | $393.34 | Down $ -0.01 | $393.34 | $393.24 | 0 |
| 10:04 AM | $393.35 | Down $ -0.15 | $393.35 | $393.26 | 0 |
| 10:03 AM | $393.50 | Up $0.00 | $393.53 | $393.41 | 0 |
| 10:02 AM | $393.50 | Down $ -0.41 | $393.83 | $393.50 | 0 |
| 10:01 AM | $393.91 | Down $ -0.21 | $394.23 | $393.91 | 0 |
| 10:00 AM | $394.12 | Down $ -0.07 | $394.18 | $394.12 | 0 |
| 09:59 AM | $394.19 | Down $ -0.07 | $394.42 | $394.19 | 0 |
| 09:58 AM | $394.26 | Down $ -0.10 | $394.42 | $394.26 | 0 |
| 09:57 AM | $394.36 | Up $0.19 | $394.36 | $394.19 | 0 |
| 09:56 AM | $394.17 | Down $ -0.01 | $394.17 | $393.85 | 0 |
| 09:55 AM | $394.18 | Up $0.14 | $394.18 | $394.02 | 0 |
| 09:54 AM | $394.04 | Down $ -0.04 | $394.06 | $394.00 | 0 |
| 09:53 AM | $394.08 | Up $0.09 | $394.08 | $393.98 | 0 |
| 09:52 AM | $393.99 | Up $0.00 | $394.03 | $393.99 | 0 |
| 09:51 AM | $393.99 | Down $ -0.04 | $394.18 | $393.99 | 0 |
| 09:50 AM | $394.03 | Down $ -0.31 | $394.29 | $394.03 | 0 |
| 09:49 AM | $394.34 | Down $ -0.61 | $394.65 | $394.34 | 0 |
| 09:48 AM | $394.95 | Down $ -0.02 | $394.97 | $394.95 | 0 |
| 09:47 AM | $394.97 | Down $ -0.05 | $395.25 | $394.97 | 0 |
| 09:46 AM | $395.02 | Down $ -0.53 | $395.52 | $395.02 | 0 |
| 09:45 AM | $395.55 | Down $ -0.24 | $395.79 | $395.55 | 0 |
| 09:44 AM | $395.79 | Down $ -0.41 | $396.14 | $395.79 | 0 |
| 09:43 AM | $396.20 | Down $ -1.03 | $396.82 | $396.20 | 0 |
| 09:42 AM | $397.23 | Down $ -0.23 | $397.35 | $397.03 | 0 |
| 09:41 AM | $397.46 | Up $0.29 | $397.46 | $397.15 | 0 |
| 09:40 AM | $397.17 | Down $ -0.42 | $397.69 | $397.17 | 0 |
| 09:39 AM | $397.59 | Up $0.59 | $397.59 | $397.40 | 0 |
| 09:38 AM | $397.00 | Up $0.37 | $397.00 | $396.64 | 0 |
| 09:37 AM | $396.63 | Down $ -0.32 | $396.89 | $396.63 | 0 |
| 09:36 AM | $396.95 | Down $ -0.13 | $396.97 | $396.81 | 0 |
| 09:35 AM | $397.08 | Down $ -0.44 | $397.45 | $397.05 | 0 |
| 09:34 AM | $397.52 | Up $0.16 | $397.53 | $397.33 | 0 |
| 09:33 AM | $397.36 | Down $ -0.55 | $397.78 | $397.36 | 0 |
| 09:32 AM | $397.91 | Up $0.64 | $398.17 | $397.27 | 0 |
| 09:31 AM | $397.27 | Up $0.46 | $397.35 | $397.27 | 0 |
| 09:30 AM | $396.81 | Down $ -1.62 | $397.71 | $396.81 | 0 |
| Previous close | $398.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-03-2020 | $388.58 | $390.19 | $390.79 | $388.19 | 0 |
| 26-03-2020 | $398.43 | $407.78 | $408.01 | $397.09 | 0 |
| 25-03-2020 | $395.67 | $388.09 | $397.69 | $388.05 | 0 |
| 24-03-2020 | $380.75 | $376.63 | $380.75 | $376.55 | 0 |
| 23-03-2020 | $351.19 | $350.03 | $353.95 | $349.93 | 0 |
| 20-03-2020 | $356.54 | $358.79 | $359.80 | $354.28 | 0 |
| 19-03-2020 | $353.67 | $339.75 | $353.67 | $338.73 | 0 |
| 18-03-2020 | $338.80 | $352.92 | $353.03 | $337.73 | 0 |
| 17-03-2020 | $374.72 | $379.13 | $381.99 | $373.12 | 0 |
| 16-03-2020 | $366.46 | $362.76 | $367.12 | $360.32 | 0 |
| 13-03-2020 | $391.12 | $392.81 | $392.81 | $387.32 | 0 |
| 12-03-2020 | $392.66 | $392.59 | $398.45 | $390.57 | 0 |
| 11-03-2020 | $438.87 | $450.42 | $450.53 | $436.84 | 0 |
| 10-03-2020 | $464.74 | $460.52 | $465.18 | $459.63 | 0 |
| 09-03-2020 | $463.15 | $469.55 | $471.98 | $463.15 | 0 |
| 06-03-2020 | $506.54 | $510.73 | $510.83 | $504.92 | 0 |
| 05-03-2020 | $521.27 | $521.07 | $523.04 | $520.24 | 0 |
| 04-03-2020 | $525.74 | $523.66 | $525.88 | $522.75 | 0 |
| 03-03-2020 | $517.15 | $528.28 | $529.26 | $516.14 | 0 |
| 02-03-2020 | $513.28 | $505.25 | $514.37 | $504.72 | 0 |
| 28-02-2020 | $497.61 | $480.82 | $497.72 | $478.93 | 0 |
| 27-02-2020 | $520.59 | $519.09 | $521.08 | $517.50 | 0 |
| 26-02-2020 | $545.60 | $542.19 | $547.01 | $542.01 | 0 |
| 25-02-2020 | $547.26 | $564.38 | $564.41 | $546.39 | 0 |
| 24-02-2020 | $567.79 | $572.76 | $572.91 | $567.24 | 0 |
| 21-02-2020 | $582.67 | $582.54 | $583.28 | $580.57 | 0 |
| 20-02-2020 | $581.18 | $581.52 | $582.98 | $578.53 | 0 |
| 19-02-2020 | $581.69 | $580.70 | $581.73 | $579.21 | 0 |
| 18-02-2020 | $577.06 | $573.76 | $577.77 | $572.93 | 0 |
| 14-02-2020 | $570.49 | $572.28 | $572.69 | $568.12 | 0 |
Graphs are not available, please refer to the detailed table