Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

954.98 Up 0.00 (0.00 %)

Delayed : 2021/05/07 16:59:54

  • Previous close $954.98
  • Opening $949.79
  • Price Ask $942.50
  • Price Bid $942.50
  • Size Bid N/A
  • Size Ask N/A
  • Today High $955.59
  • Today Low $949.79
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $489.23
  • Volume 111,472,497

Intraday history

Hour Last Change High Low Volume
04:00 PM $954.98 Down $ -0.25 $954.98 $954.98 0
03:59 PM $955.23 Up $0.02 $955.59 $955.23 0
03:58 PM $955.21 Up $0.21 $955.21 $954.87 0
03:57 PM $955.00 Down $ -0.19 $955.16 $954.96 0
03:56 PM $955.19 Up $0.12 $955.19 $955.02 0
03:55 PM $955.07 Down $ -0.13 $955.20 $955.00 0
03:54 PM $955.20 Up $0.17 $955.20 $954.99 0
03:53 PM $955.03 Up $0.26 $955.18 $954.83 0
03:52 PM $954.77 Down $ -0.40 $955.10 $954.75 0
03:51 PM $955.17 Down $ -0.07 $955.28 $955.15 0
03:50 PM $955.24 Up $0.03 $955.24 $954.95 0
03:49 PM $955.21 Up $0.12 $955.21 $955.09 0
03:48 PM $955.09 Up $0.06 $955.09 $954.99 0
03:47 PM $955.03 Up $0.14 $955.03 $954.87 0
03:46 PM $954.89 Up $0.19 $954.89 $954.68 0
03:45 PM $954.70 Up $0.07 $954.70 $954.49 0
03:44 PM $954.63 Up $0.16 $954.63 $954.44 0
03:43 PM $954.47 Down $ -0.19 $954.57 $954.47 0
03:42 PM $954.66 Down $ -0.22 $954.81 $954.66 0
03:41 PM $954.88 Up $0.05 $954.88 $954.67 0
03:40 PM $954.83 Up $0.14 $954.83 $954.68 0
03:39 PM $954.69 Down $ -0.28 $954.93 $954.69 0
03:38 PM $954.97 Down $ -0.07 $955.00 $954.95 0
03:37 PM $955.04 Up $0.02 $955.11 $954.87 0
03:36 PM $955.02 Down $ -0.05 $955.16 $955.02 0
03:35 PM $955.07 Down $ -0.20 $955.31 $955.07 0
03:34 PM $955.27 Up $0.06 $955.28 $955.20 0
03:33 PM $955.21 Up $0.29 $955.21 $955.07 0
03:32 PM $954.92 Up $0.11 $955.00 $954.83 0
03:31 PM $954.81 Down $ -0.12 $955.01 $954.81 0
03:30 PM $954.93 Up $0.10 $954.98 $954.90 0
03:29 PM $954.83 Down $ -0.32 $954.83 $954.78 0
03:28 PM $955.15 Up $0.66 $955.15 $954.53 0
03:27 PM $954.49 Down $ -0.18 $954.59 $954.49 0
03:26 PM $954.67 Up $0.09 $954.69 $954.59 0
03:25 PM $954.58 Up $0.07 $954.74 $954.54 0
03:24 PM $954.51 Up $0.11 $954.53 $954.42 0
03:23 PM $954.40 Up $0.15 $954.41 $954.36 0
03:22 PM $954.25 Up $0.40 $954.25 $953.91 0
03:21 PM $953.85 Up $0.03 $953.85 $953.75 0
03:20 PM $953.82 Up $0.21 $953.85 $953.78 0
03:19 PM $953.61 Down $ -0.13 $953.63 $953.61 0
03:18 PM $953.74 Up $0.36 $953.76 $953.41 0
03:17 PM $953.38 Down $ -0.25 $953.41 $953.34 0
03:16 PM $953.63 Down $ -0.23 $953.84 $953.63 0
03:15 PM $953.86 Down $ -0.10 $953.95 $953.86 0
03:14 PM $953.96 Up $0.02 $953.96 $953.86 0
03:13 PM $953.94 Up $0.10 $953.98 $953.94 0
03:12 PM $953.84 Up $0.06 $953.84 $953.73 0
03:11 PM $953.78 Up $0.21 $953.78 $953.60 0
03:10 PM $953.57 Up $0.27 $953.57 $953.29 0
03:09 PM $953.30 Down $ -0.08 $953.37 $953.30 0
03:08 PM $953.38 Down $ -0.13 $953.51 $953.38 0
03:07 PM $953.51 Down $ -0.14 $953.62 $953.51 0
03:06 PM $953.65 Up $0.14 $953.65 $953.51 0
03:05 PM $953.51 Up $0.03 $953.52 $953.42 0
03:04 PM $953.48 Down $ -0.08 $953.50 $953.46 0
03:03 PM $953.56 Up $0.00 $953.57 $953.48 0
03:02 PM $953.56 Up $0.13 $953.63 $953.46 0
03:01 PM $953.43 Down $ -0.16 $953.52 $953.43 0
03:00 PM $953.59 Up $0.16 $953.59 $953.37 0
02:59 PM $953.43 Up $0.01 $953.45 $953.41 0
02:58 PM $953.42 Down $ -0.12 $953.51 $953.42 0
02:57 PM $953.54 Down $ -0.09 $953.63 $953.48 0
02:56 PM $953.63 Down $ -0.25 $953.83 $953.63 0
02:55 PM $953.88 Up $0.18 $953.88 $953.75 0
02:54 PM $953.70 Up $0.14 $953.70 $953.47 0
02:53 PM $953.56 Up $0.29 $953.58 $953.49 0
02:52 PM $953.27 Down $ -0.24 $953.45 $953.27 0
02:51 PM $953.51 Up $0.04 $953.54 $953.41 0
02:50 PM $953.47 Up $0.04 $953.48 $953.41 0
02:49 PM $953.43 Up $0.14 $953.43 $953.31 0
02:48 PM $953.29 Up $0.04 $953.43 $953.22 0
02:47 PM $953.25 Down $ -0.01 $953.28 $953.17 0
02:46 PM $953.26 Up $0.24 $953.26 $953.10 0
02:45 PM $953.02 Down $ -0.17 $953.16 $953.02 0
02:44 PM $953.19 Up $0.33 $953.19 $952.86 0
02:43 PM $952.86 Up $0.03 $952.97 $952.82 0
02:42 PM $952.83 Up $0.32 $952.83 $952.70 0
02:41 PM $952.51 Down $ -0.18 $952.76 $952.47 0
02:40 PM $952.69 Down $ -0.43 $953.08 $952.69 0
02:39 PM $953.12 Up $0.25 $953.18 $952.91 0
02:38 PM $952.87 Up $0.12 $952.92 $952.78 0
02:37 PM $952.75 Up $0.03 $952.78 $952.70 0
02:36 PM $952.72 Up $0.21 $952.78 $952.69 0
02:35 PM $952.51 Down $ -0.35 $952.62 $952.43 0
02:34 PM $952.86 Up $0.01 $952.86 $952.80 0
02:33 PM $952.85 Down $ -0.02 $952.99 $952.85 0
02:32 PM $952.87 Up $0.20 $952.94 $952.67 0
02:31 PM $952.67 Down $ -0.13 $952.71 $952.58 0
02:30 PM $952.80 Up $0.33 $952.80 $952.53 0
02:29 PM $952.47 Up $0.00 $952.47 $952.43 0
02:28 PM $952.47 Up $0.37 $952.47 $952.00 0
02:27 PM $952.10 Down $ -0.08 $952.24 $952.10 0
02:26 PM $952.18 Down $ -0.70 $952.80 $952.18 0
02:25 PM $952.88 Up $0.24 $952.88 $952.71 0
02:24 PM $952.64 Up $0.00 $952.68 $952.63 0
02:23 PM $952.64 Down $ -0.07 $952.69 $952.58 0
02:22 PM $952.71 Down $ -0.05 $952.72 $952.67 0
02:21 PM $952.76 Up $0.03 $952.96 $952.76 0
02:20 PM $952.73 Down $ -0.30 $953.04 $952.73 0
02:19 PM $953.03 Up $0.31 $953.03 $952.95 0
02:18 PM $952.72 Down $ -0.20 $952.75 $952.71 0
02:17 PM $952.92 Up $0.09 $952.92 $952.76 0
02:16 PM $952.83 Up $0.30 $952.83 $952.67 0
02:15 PM $952.53 Down $ -0.06 $952.68 $952.53 0
02:14 PM $952.59 Up $0.09 $952.60 $952.52 0
02:13 PM $952.50 Up $0.41 $952.50 $952.16 0
02:12 PM $952.09 Up $0.18 $952.10 $951.87 0
02:11 PM $951.91 Down $ -0.09 $952.00 $951.89 0
02:10 PM $952.00 Up $0.26 $952.00 $951.78 0
02:09 PM $951.74 Up $0.08 $951.80 $951.74 0
02:08 PM $951.66 Down $ -0.20 $951.84 $951.59 0
02:07 PM $951.86 Down $ -0.02 $951.86 $951.77 0
02:06 PM $951.88 Up $0.06 $951.89 $951.75 0
02:05 PM $951.82 Down $ -0.01 $951.82 $951.65 0
02:04 PM $951.83 Down $ -0.08 $951.85 $951.73 0
02:03 PM $951.91 Down $ -0.35 $952.17 $951.91 0
02:02 PM $952.26 Down $ -0.17 $952.48 $952.26 0
02:01 PM $952.43 Down $ -0.12 $952.57 $952.43 0
02:00 PM $952.55 Down $ -0.30 $952.84 $952.55 0
01:59 PM $952.85 Down $ -0.18 $953.03 $952.85 0
01:58 PM $953.03 Up $0.03 $953.03 $952.95 0
01:57 PM $953.00 Up $0.02 $953.00 $952.90 0
01:56 PM $952.98 Up $0.17 $952.98 $952.81 0
01:55 PM $952.81 Down $ -0.14 $952.89 $952.72 0
01:54 PM $952.95 Down $ -0.05 $952.99 $952.95 0
01:53 PM $953.00 Up $0.04 $953.03 $952.93 0
01:52 PM $952.96 Up $0.09 $952.98 $952.94 0
01:51 PM $952.87 Up $0.00 $952.87 $952.65 0
01:50 PM $952.87 Down $ -0.20 $953.05 $952.87 0
01:49 PM $953.07 Down $ -0.06 $953.21 $953.07 0
01:48 PM $953.13 Up $0.03 $953.18 $953.09 0
01:47 PM $953.10 Down $ -0.04 $953.14 $953.08 0
01:46 PM $953.14 Up $0.05 $953.14 $953.10 0
01:45 PM $953.09 Up $0.13 $953.09 $952.88 0
01:44 PM $952.96 Up $0.19 $953.08 $952.96 0
01:43 PM $952.77 Down $ -0.05 $952.88 $952.77 0
01:42 PM $952.82 Down $ -0.23 $952.87 $952.82 0
01:41 PM $953.05 Down $ -0.11 $953.14 $953.04 0
01:40 PM $953.16 Up $0.03 $953.19 $953.07 0
01:39 PM $953.13 Down $ -0.17 $953.32 $953.13 0
01:38 PM $953.30 Up $0.15 $953.30 $953.01 0
01:37 PM $953.15 Down $ -0.28 $953.15 $952.91 0
01:36 PM $953.43 Up $0.66 $953.53 $952.83 0
01:35 PM $952.77 Down $ -0.03 $952.84 $952.74 0
01:34 PM $952.80 Down $ -0.01 $952.80 $952.74 0
01:33 PM $952.81 Up $0.24 $952.81 $952.65 0
01:32 PM $952.57 Down $ -0.18 $952.67 $952.57 0
01:31 PM $952.75 Up $0.00 $952.75 $952.67 0
01:30 PM $952.75 Down $ -0.13 $952.87 $952.74 0
01:29 PM $952.88 Up $0.05 $952.88 $952.76 0
01:28 PM $952.83 Up $0.04 $952.86 $952.73 0
01:27 PM $952.79 Up $0.12 $952.87 $952.72 0
01:26 PM $952.67 Down $ -0.12 $952.77 $952.62 0
01:25 PM $952.79 Up $0.39 $952.79 $952.51 0
01:24 PM $952.40 Up $0.12 $952.40 $952.25 0
01:23 PM $952.28 Up $0.21 $952.29 $952.03 0
01:22 PM $952.07 Up $0.11 $952.07 $951.92 0
01:21 PM $951.96 Down $ -0.45 $952.49 $951.96 0
01:20 PM $952.41 Up $0.01 $952.41 $952.40 0
01:19 PM $952.40 Down $ -0.07 $952.40 $952.34 0
01:18 PM $952.47 Down $ -0.25 $952.62 $952.47 0
01:17 PM $952.72 Down $ -0.06 $952.76 $952.71 0
01:16 PM $952.78 Up $0.14 $952.81 $952.72 0
01:15 PM $952.64 Down $ -0.03 $952.67 $952.44 0
01:14 PM $952.67 Up $0.29 $952.67 $952.44 0
01:13 PM $952.38 Down $ -0.13 $952.42 $952.38 0
01:12 PM $952.51 Up $0.18 $952.51 $952.35 0
01:11 PM $952.33 Down $ -0.14 $952.43 $952.31 0
01:10 PM $952.47 Up $0.25 $952.47 $952.20 0
01:09 PM $952.22 Up $0.04 $952.30 $952.07 0
01:08 PM $952.18 Down $ -0.22 $952.37 $952.18 0
01:07 PM $952.40 Down $ -0.20 $952.53 $952.40 0
01:06 PM $952.60 Up $0.14 $952.65 $952.60 0
01:05 PM $952.46 Up $0.13 $952.46 $952.29 0
01:04 PM $952.33 Up $0.11 $952.48 $952.31 0
01:03 PM $952.22 Down $ -0.35 $952.40 $952.22 0
01:02 PM $952.57 Up $0.00 $952.65 $952.57 0
01:01 PM $952.57 Up $0.15 $952.59 $952.42 0
01:00 PM $952.42 Down $ -0.38 $952.60 $952.39 0
12:59 PM $952.80 Up $0.18 $952.80 $952.69 0
12:58 PM $952.62 Up $0.06 $952.65 $952.54 0
12:57 PM $952.56 Down $ -0.01 $952.56 $952.45 0
12:56 PM $952.57 Up $0.10 $952.57 $952.42 0
12:55 PM $952.47 Down $ -0.04 $952.49 $952.45 0
12:54 PM $952.51 Down $ -0.06 $952.59 $952.51 0
12:53 PM $952.57 Up $0.21 $952.57 $952.36 0
12:52 PM $952.36 Down $ -0.10 $952.42 $952.31 0
12:51 PM $952.46 Up $0.00 $952.46 $952.40 0
12:50 PM $952.46 Down $ -0.06 $952.57 $952.46 0
12:49 PM $952.52 Up $0.05 $952.53 $952.50 0
12:48 PM $952.47 Up $0.00 $952.61 $952.47 0
12:47 PM $952.47 Up $0.01 $952.48 $952.38 0
12:46 PM $952.46 Down $ -0.10 $952.57 $952.46 0
12:45 PM $952.56 Up $0.09 $952.56 $952.40 0
12:44 PM $952.47 Down $ -0.05 $952.57 $952.47 0
12:43 PM $952.52 Down $ -0.01 $952.68 $952.52 0
12:42 PM $952.53 Up $0.10 $952.57 $952.47 0
12:41 PM $952.43 Down $ -0.06 $952.43 $952.30 0
12:40 PM $952.49 Up $0.02 $952.59 $952.41 0
12:39 PM $952.47 Up $0.07 $952.47 $952.36 0
12:38 PM $952.40 Down $ -0.03 $952.47 $952.40 0
12:37 PM $952.43 Down $ -0.14 $952.47 $952.41 0
12:36 PM $952.57 Down $ -0.11 $952.79 $952.57 0
12:35 PM $952.68 Down $ -0.02 $952.77 $952.65 0
12:34 PM $952.70 Down $ -0.06 $952.84 $952.70 0
12:33 PM $952.76 Down $ -0.17 $952.87 $952.75 0
12:32 PM $952.93 Up $0.12 $952.93 $952.81 0
12:31 PM $952.81 Down $ -0.17 $952.91 $952.78 0
12:30 PM $952.98 Down $ -0.13 $953.12 $952.98 0
12:29 PM $953.11 Down $ -0.01 $953.20 $953.11 0
12:28 PM $953.12 Up $0.00 $953.16 $953.12 0
12:27 PM $953.12 Down $ -0.02 $953.17 $953.12 0
12:26 PM $953.14 Up $0.05 $953.14 $952.99 0
12:25 PM $953.09 Up $0.27 $953.09 $952.92 0
12:24 PM $952.82 Down $ -0.04 $952.83 $952.77 0
12:23 PM $952.86 Down $ -0.11 $953.02 $952.86 0
12:22 PM $952.97 Up $0.04 $953.00 $952.94 0
12:21 PM $952.93 Up $0.03 $953.02 $952.89 0
12:20 PM $952.90 Down $ -0.06 $953.02 $952.90 0
12:19 PM $952.96 Up $0.24 $952.96 $952.78 0
12:18 PM $952.72 Down $ -0.16 $952.86 $952.72 0
12:17 PM $952.88 Up $0.14 $953.01 $952.74 0
12:16 PM $952.74 Up $0.16 $952.81 $952.67 0
12:15 PM $952.58 Up $0.11 $952.58 $952.41 0
12:14 PM $952.47 Down $ -0.08 $952.63 $952.47 0
12:13 PM $952.55 Up $0.16 $952.59 $952.47 0
12:12 PM $952.39 Up $0.18 $952.39 $952.21 0
12:11 PM $952.21 Up $0.11 $952.21 $952.09 0
12:10 PM $952.10 Down $ -0.15 $952.19 $952.08 0
12:09 PM $952.25 Up $0.10 $952.25 $952.16 0
12:08 PM $952.15 Up $0.05 $952.15 $952.05 0
12:07 PM $952.10 Down $ -0.07 $952.14 $952.09 0
12:06 PM $952.17 Down $ -0.03 $952.28 $952.17 0
12:05 PM $952.20 Down $ -0.14 $952.33 $952.20 0
12:04 PM $952.34 Down $ -0.06 $952.49 $952.34 0
12:03 PM $952.40 Up $0.03 $952.43 $952.32 0
12:02 PM $952.37 Down $ -0.29 $952.63 $952.37 0
12:01 PM $952.66 Down $ -0.02 $952.66 $952.57 0
12:00 PM $952.68 Up $0.19 $952.69 $952.50 0
11:59 AM $952.49 Up $0.18 $952.58 $952.32 0
11:58 AM $952.31 Up $0.10 $952.39 $952.25 0
11:57 AM $952.21 Down $ -0.01 $952.33 $952.21 0
11:56 AM $952.22 Up $0.03 $952.27 $952.22 0
11:55 AM $952.19 Up $0.16 $952.19 $952.10 0
11:54 AM $952.03 Up $0.02 $952.03 $951.96 0
11:53 AM $952.01 Down $ -0.09 $952.12 $952.01 0
11:52 AM $952.10 Up $0.04 $952.10 $952.06 0
11:51 AM $952.06 Down $ -0.28 $952.21 $952.06 0
11:50 AM $952.34 Down $ -0.05 $952.36 $952.30 0
11:49 AM $952.39 Up $0.09 $952.39 $952.23 0
11:48 AM $952.30 Down $ -0.05 $952.35 $952.26 0
11:47 AM $952.35 Up $0.04 $952.35 $952.31 0
11:46 AM $952.31 Down $ -0.06 $952.31 $952.18 0
11:45 AM $952.37 Down $ -0.05 $952.49 $952.37 0
11:44 AM $952.42 Up $0.41 $952.42 $952.00 0
11:43 AM $952.01 Up $0.00 $952.08 $952.00 0
11:42 AM $952.01 Down $ -0.04 $952.03 $951.99 0
11:41 AM $952.05 Up $0.23 $952.05 $951.82 0
11:40 AM $951.82 Up $0.26 $951.82 $951.68 0
11:39 AM $951.56 Down $ -0.26 $951.86 $951.56 0
11:38 AM $951.82 Down $ -0.06 $951.94 $951.82 0
11:37 AM $951.88 Down $ -0.14 $951.98 $951.78 0
11:36 AM $952.02 Up $0.10 $952.02 $951.78 0
11:35 AM $951.92 Down $ -0.16 $952.07 $951.89 0
11:34 AM $952.08 Down $ -0.04 $952.11 $952.06 0
11:33 AM $952.12 Down $ -0.18 $952.16 $952.12 0
11:32 AM $952.30 Down $ -0.01 $952.30 $952.16 0
11:31 AM $952.31 Down $ -0.01 $952.34 $952.30 0
11:30 AM $952.32 Down $ -0.02 $952.47 $952.26 0
11:29 AM $952.34 Down $ -0.17 $952.54 $952.31 0
11:28 AM $952.51 Up $0.26 $952.51 $952.20 0
11:27 AM $952.25 Up $0.06 $952.25 $952.00 0
11:26 AM $952.19 Up $0.10 $952.24 $952.14 0
11:25 AM $952.09 Up $0.11 $952.13 $951.96 0
11:24 AM $951.98 Down $ -0.34 $952.11 $951.96 0
11:23 AM $952.32 Up $0.05 $952.38 $952.32 0
11:22 AM $952.27 Down $ -0.30 $952.68 $952.27 0
11:21 AM $952.57 Down $ -0.03 $952.60 $952.52 0
11:20 AM $952.60 Down $ -0.06 $952.60 $952.52 0
11:19 AM $952.66 Down $ -0.10 $952.75 $952.66 0
11:18 AM $952.76 Down $ -0.17 $952.85 $952.76 0
11:17 AM $952.93 Down $ -0.26 $953.13 $952.93 0
11:16 AM $953.19 Up $0.28 $953.19 $952.89 0
11:15 AM $952.91 Down $ -0.17 $953.05 $952.91 0
11:14 AM $953.08 Up $0.25 $953.16 $952.84 0
11:13 AM $952.83 Down $ -0.12 $953.00 $952.74 0
11:12 AM $952.95 Down $ -0.11 $952.99 $952.92 0
11:11 AM $953.06 Down $ -0.23 $953.26 $953.06 0
11:10 AM $953.29 Up $0.07 $953.34 $953.17 0
11:09 AM $953.22 Up $0.00 $953.23 $953.17 0
11:08 AM $953.22 Down $ -0.56 $953.45 $953.22 0
11:07 AM $953.78 Up $0.02 $953.78 $953.68 0
11:06 AM $953.76 Up $0.07 $953.76 $953.69 0
11:05 AM $953.69 Down $ -0.20 $953.83 $953.48 0
11:04 AM $953.89 Down $ -0.22 $954.08 $953.89 0
11:03 AM $954.11 Down $ -0.10 $954.26 $954.11 0
11:02 AM $954.21 Down $ -0.05 $954.21 $954.15 0
11:01 AM $954.26 Up $0.11 $954.26 $954.12 0
11:00 AM $954.15 Up $0.02 $954.39 $954.12 0
10:59 AM $954.13 Up $0.09 $954.17 $953.96 0
10:58 AM $954.04 Up $0.14 $954.04 $953.95 0
10:57 AM $953.90 Down $ -0.30 $954.13 $953.87 0
10:56 AM $954.20 Up $0.20 $954.20 $953.91 0
10:55 AM $954.00 Up $0.15 $954.00 $953.89 0
10:54 AM $953.85 Down $ -0.14 $953.94 $953.81 0
10:53 AM $953.99 Up $0.23 $953.99 $953.72 0
10:52 AM $953.76 Up $0.04 $953.82 $953.76 0
10:51 AM $953.72 Up $0.14 $953.72 $953.58 0
10:50 AM $953.58 Down $ -0.02 $953.58 $953.50 0
10:49 AM $953.60 Down $ -0.16 $953.86 $953.60 0
10:48 AM $953.76 Down $ -0.07 $953.84 $953.75 0
10:47 AM $953.83 Up $0.26 $953.83 $953.75 0
10:46 AM $953.57 Up $0.07 $953.69 $953.55 0
10:45 AM $953.50 Down $ -0.04 $953.57 $953.38 0
10:44 AM $953.54 Down $ -0.02 $953.57 $953.44 0
10:43 AM $953.56 Up $0.14 $953.58 $953.49 0
10:42 AM $953.42 Up $0.16 $953.42 $953.23 0
10:41 AM $953.26 Up $0.40 $953.26 $952.86 0
10:40 AM $952.86 Down $ -0.27 $953.18 $952.86 0
10:39 AM $953.13 Down $ -0.21 $953.24 $953.13 0
10:38 AM $953.34 Down $ -0.42 $953.79 $953.34 0
10:37 AM $953.76 Up $0.11 $953.76 $953.64 0
10:36 AM $953.65 Down $ -0.13 $953.68 $953.57 0
10:35 AM $953.78 Up $0.29 $953.78 $953.60 0
10:34 AM $953.49 Down $ -0.20 $953.52 $953.37 0
10:33 AM $953.69 Down $ -0.58 $954.16 $953.69 0
10:32 AM $954.27 Up $0.25 $954.27 $954.16 0
10:31 AM $954.02 Up $0.46 $954.05 $953.59 0
10:30 AM $953.56 Down $ -0.23 $953.75 $953.54 0
10:29 AM $953.79 Down $ -0.21 $953.96 $953.79 0
10:28 AM $954.00 Up $0.17 $954.00 $953.70 0
10:27 AM $953.83 Down $ -0.30 $954.08 $953.78 0
10:26 AM $954.13 Up $0.05 $954.14 $954.07 0
10:25 AM $954.08 Up $0.18 $954.08 $953.65 0
10:24 AM $953.90 Up $0.16 $953.95 $953.85 0
10:23 AM $953.74 Up $0.24 $953.74 $953.65 0
10:22 AM $953.50 Up $0.01 $953.68 $953.50 0
10:21 AM $953.49 Down $ -0.40 $953.92 $953.29 0
10:20 AM $953.89 Down $ -0.01 $953.95 $953.82 0
10:19 AM $953.90 Up $0.28 $953.91 $953.68 0
10:18 AM $953.62 Up $0.06 $953.76 $953.50 0
10:17 AM $953.56 Up $0.10 $953.56 $953.44 0
10:16 AM $953.46 Up $0.27 $953.46 $953.24 0
10:15 AM $953.19 Down $ -0.12 $953.32 $953.19 0
10:14 AM $953.31 Down $ -0.04 $953.42 $953.31 0
10:13 AM $953.35 Down $ -0.12 $953.35 $953.28 0
10:12 AM $953.47 Up $0.21 $953.47 $953.34 0
10:11 AM $953.26 Up $0.35 $953.31 $953.14 0
10:10 AM $952.91 Down $ -0.07 $952.97 $952.79 0
10:09 AM $952.98 Down $ -0.15 $953.12 $952.98 0
10:08 AM $953.13 Up $0.20 $953.13 $953.03 0
10:07 AM $952.93 Down $ -0.18 $953.02 $952.93 0
10:06 AM $953.11 Up $0.27 $953.12 $952.92 0
10:05 AM $952.84 Down $ -0.20 $952.98 $952.84 0
10:04 AM $953.04 Down $ -0.01 $953.22 $953.04 0
10:03 AM $953.05 Down $ -0.28 $953.36 $953.05 0
10:02 AM $953.33 Up $0.19 $953.48 $953.17 0
10:01 AM $953.14 Down $ -0.30 $953.48 $953.14 0
10:00 AM $953.44 Up $0.55 $953.44 $952.94 0
09:59 AM $952.89 Up $0.12 $953.23 $952.89 0
09:58 AM $952.77 Up $0.23 $952.91 $952.67 0
09:57 AM $952.54 Up $0.22 $952.54 $952.09 0
09:56 AM $952.32 Down $ -0.09 $952.32 $952.29 0
09:55 AM $952.41 Up $0.15 $952.44 $952.30 0
09:54 AM $952.26 Up $0.34 $952.26 $952.14 0
09:53 AM $951.92 Down $ -0.19 $952.22 $951.92 0
09:52 AM $952.11 Up $0.43 $952.13 $951.79 0
09:51 AM $951.68 Up $0.16 $951.68 $951.47 0
09:50 AM $951.52 Up $0.26 $951.56 $951.46 0
09:49 AM $951.26 Up $0.12 $951.32 $951.11 0
09:48 AM $951.14 Down $ -0.19 $951.20 $951.14 0
09:47 AM $951.33 Down $ -0.30 $951.33 $951.23 0
09:46 AM $951.63 Up $0.53 $951.79 $951.46 0
09:45 AM $951.10 Up $0.11 $951.10 $951.04 0
09:44 AM $950.99 Up $0.21 $951.20 $950.94 0
09:43 AM $950.78 Up $0.52 $950.78 $950.50 0
09:42 AM $950.26 Down $ -0.12 $950.37 $950.15 0
09:41 AM $950.38 Down $ -0.11 $950.63 $950.38 0
09:40 AM $950.49 Up $0.28 $950.56 $950.40 0
09:39 AM $950.21 Down $ -0.06 $950.31 $949.96 0
09:38 AM $950.27 Down $ -0.03 $950.35 $950.19 0
09:37 AM $950.30 Up $0.22 $950.30 $950.13 0
09:36 AM $950.08 Down $ -0.43 $950.49 $950.08 0
09:35 AM $950.51 Down $ -0.60 $950.88 $950.30 0
09:34 AM $951.11 Down $ -0.42 $951.35 $951.01 0
09:33 AM $951.53 Up $0.06 $951.59 $951.33 0
09:32 AM $951.47 Down $ -0.75 $951.99 $951.10 0
09:31 AM $952.22 Up $0.49 $952.22 $951.49 0
09:30 AM $951.73 Up $7.96 $951.73 $949.79 0
Previous close $943.77

One month history

Date Closing Opening High Low Volume
07-05-2021 $954.98 $952.50 $955.59 $951.59 0
06-05-2021 $943.77 $943.62 $944.73 $941.11 0
05-05-2021 $945.69 $948.25 $948.58 $942.08 0
04-05-2021 $944.49 $935.89 $944.75 $935.19 0
03-05-2021 $958.66 $956.95 $959.31 $956.26 0
30-04-2021 $955.26 $945.32 $955.26 $944.49 0
29-04-2021 $945.56 $943.31 $945.97 $941.92 0
28-04-2021 $951.25 $947.02 $951.25 $945.52 0
27-04-2021 $946.61 $947.07 $947.69 $943.71 0
26-04-2021 $943.39 $939.14 $943.39 $938.70 0
23-04-2021 $930.63 $926.04 $930.63 $924.70 0
22-04-2021 $921.00 $933.06 $933.78 $919.91 0
21-04-2021 $928.91 $922.79 $929.16 $922.63 0
20-04-2021 $914.76 $909.16 $915.18 $909.06 0
19-04-2021 $929.17 $932.32 $932.41 $926.98 0
16-04-2021 $944.46 $940.45 $945.00 $939.91 0
15-04-2021 $938.82 $937.85 $940.57 $933.18 0
14-04-2021 $924.66 $928.61 $929.60 $922.57 0
13-04-2021 $933.31 $935.97 $936.26 $931.83 0
12-04-2021 $941.71 $942.70 $943.61 $937.78 0
09-04-2021 $959.37 $956.74 $959.55 $956.55 0
08-04-2021 $962.73 $958.63 $962.73 $958.16 0
07-04-2021 $955.09 $956.59 $956.80 $951.87 0
06-04-2021 $963.96 $963.43 $965.15 $962.05 0
05-04-2021 $961.25 $963.15 $963.58 $960.49 0
01-04-2021 $960.84 $962.30 $964.97 $959.83 0
31-03-2021 $952.55 $944.02 $952.55 $944.02 0
30-03-2021 $929.07 $925.98 $929.37 $924.36 0
29-03-2021 $935.83 $933.86 $935.83 $931.90 0
26-03-2021 $943.29 $941.48 $945.08 $937.99 0
Graphs are not available, please refer to the detailed table
Back to top