QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
624.50 Up 0.16 (0.03 %)
Delayed : 2018/11/16 17:22:29
- Previous close $624.34
- Opening $625.41
- Price Ask $611.69
- Price Bid $611.69
- Size Bid N/A
- Size Ask N/A
- Today High $627.39
- Today Low $622.94
- 52 Weeks High $939.66
- 52 Weeks Low $612.53
- Volume 45,617,119
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $624.51 | Down $ -0.07 | $624.51 | $624.51 | 0 |
| 03:59 PM | $624.58 | Up $0.14 | $624.69 | $624.37 | 0 |
| 03:58 PM | $624.44 | Down $ -0.26 | $624.77 | $624.44 | 0 |
| 03:57 PM | $624.70 | Up $0.23 | $624.70 | $624.52 | 0 |
| 03:56 PM | $624.47 | Down $ -0.30 | $624.82 | $624.47 | 0 |
| 03:55 PM | $624.77 | Up $0.04 | $624.84 | $624.68 | 0 |
| 03:54 PM | $624.73 | Down $ -0.08 | $624.74 | $624.67 | 0 |
| 03:53 PM | $624.81 | Down $ -0.13 | $624.88 | $624.81 | 0 |
| 03:52 PM | $624.94 | Up $0.02 | $624.94 | $624.91 | 0 |
| 03:51 PM | $624.92 | Down $ -0.23 | $625.17 | $624.92 | 0 |
| 03:50 PM | $625.15 | Down $ -0.08 | $625.21 | $625.06 | 0 |
| 03:49 PM | $625.23 | Up $0.21 | $625.23 | $625.02 | 0 |
| 03:48 PM | $625.02 | Up $0.22 | $625.02 | $624.89 | 0 |
| 03:47 PM | $624.80 | Down $ -0.11 | $624.80 | $624.77 | 0 |
| 03:46 PM | $624.91 | Up $0.09 | $624.92 | $624.88 | 0 |
| 03:45 PM | $624.82 | Up $0.27 | $624.85 | $624.64 | 0 |
| 03:44 PM | $624.55 | Up $0.05 | $624.58 | $624.48 | 0 |
| 03:43 PM | $624.50 | Down $ -0.13 | $624.68 | $624.50 | 0 |
| 03:42 PM | $624.63 | Up $0.01 | $624.71 | $624.63 | 0 |
| 03:41 PM | $624.62 | Down $ -0.07 | $624.73 | $624.62 | 0 |
| 03:40 PM | $624.69 | Up $0.07 | $624.69 | $624.61 | 0 |
| 03:39 PM | $624.62 | Down $ -0.17 | $624.74 | $624.59 | 0 |
| 03:38 PM | $624.79 | Up $0.14 | $624.81 | $624.69 | 0 |
| 03:37 PM | $624.65 | Down $ -0.08 | $624.66 | $624.62 | 0 |
| 03:36 PM | $624.73 | Down $ -0.03 | $624.73 | $624.71 | 0 |
| 03:35 PM | $624.76 | Down $ -0.15 | $624.94 | $624.76 | 0 |
| 03:34 PM | $624.91 | Up $0.05 | $624.91 | $624.86 | 0 |
| 03:33 PM | $624.86 | Up $0.16 | $624.86 | $624.80 | 0 |
| 03:32 PM | $624.70 | Down $ -0.08 | $624.72 | $624.70 | 0 |
| 03:31 PM | $624.78 | Down $ -0.01 | $624.78 | $624.78 | 0 |
| 03:30 PM | $624.79 | Up $0.11 | $624.79 | $624.66 | 0 |
| 03:29 PM | $624.68 | Down $ -0.14 | $624.81 | $624.68 | 0 |
| 03:28 PM | $624.82 | Down $ -0.20 | $624.96 | $624.81 | 0 |
| 03:27 PM | $625.02 | Up $0.02 | $625.02 | $624.94 | 0 |
| 03:26 PM | $625.00 | Down $ -0.05 | $625.10 | $625.00 | 0 |
| 03:25 PM | $625.05 | Up $0.08 | $625.05 | $624.93 | 0 |
| 03:24 PM | $624.97 | Down $ -0.20 | $625.01 | $624.97 | 0 |
| 03:23 PM | $625.17 | Down $ -0.02 | $625.18 | $625.16 | 0 |
| 03:22 PM | $625.19 | Down $ -0.10 | $625.43 | $625.18 | 0 |
| 03:21 PM | $625.29 | Down $ -0.02 | $625.29 | $625.25 | 0 |
| 03:20 PM | $625.31 | Up $0.01 | $625.36 | $625.30 | 0 |
| 03:19 PM | $625.30 | Up $0.15 | $625.30 | $625.23 | 0 |
| 03:18 PM | $625.15 | Up $0.04 | $625.17 | $625.15 | 0 |
| 03:17 PM | $625.11 | Down $ -0.07 | $625.11 | $625.05 | 0 |
| 03:16 PM | $625.18 | Down $ -0.01 | $625.26 | $625.18 | 0 |
| 03:15 PM | $625.19 | Up $0.06 | $625.19 | $625.19 | 0 |
| 03:14 PM | $625.13 | Down $ -0.14 | $625.25 | $625.08 | 0 |
| 03:13 PM | $625.27 | Up $0.15 | $625.27 | $625.16 | 0 |
| 03:12 PM | $625.12 | Up $0.00 | $625.15 | $625.12 | 0 |
| 03:11 PM | $625.12 | Up $0.09 | $625.15 | $625.11 | 0 |
| 03:10 PM | $625.03 | Down $ -0.04 | $625.06 | $625.03 | 0 |
| 03:09 PM | $625.07 | Down $ -0.07 | $625.14 | $625.07 | 0 |
| 03:08 PM | $625.14 | Up $0.01 | $625.21 | $625.14 | 0 |
| 03:07 PM | $625.13 | Up $0.35 | $625.13 | $624.78 | 0 |
| 03:06 PM | $624.78 | Up $0.08 | $624.82 | $624.71 | 0 |
| 03:05 PM | $624.70 | Up $0.04 | $624.70 | $624.59 | 0 |
| 03:04 PM | $624.66 | Down $ -0.25 | $624.87 | $624.66 | 0 |
| 03:03 PM | $624.91 | Up $0.22 | $624.91 | $624.80 | 0 |
| 03:02 PM | $624.69 | Down $ -0.08 | $624.69 | $624.67 | 0 |
| 03:01 PM | $624.77 | Down $ -0.06 | $624.85 | $624.77 | 0 |
| 03:00 PM | $624.83 | Down $ -0.43 | $624.91 | $624.83 | 0 |
| 02:59 PM | $625.26 | Up $0.04 | $625.26 | $625.14 | 0 |
| 02:58 PM | $625.22 | Down $ -0.17 | $625.39 | $625.22 | 0 |
| 02:57 PM | $625.39 | Down $ -0.10 | $625.53 | $625.39 | 0 |
| 02:56 PM | $625.49 | Up $0.00 | $625.55 | $625.49 | 0 |
| 02:55 PM | $625.49 | Up $0.11 | $625.49 | $625.42 | 0 |
| 02:54 PM | $625.38 | Up $0.20 | $625.38 | $625.38 | 0 |
| 02:53 PM | $625.18 | Up $0.11 | $625.19 | $625.12 | 0 |
| 02:52 PM | $625.07 | Down $ -0.23 | $625.30 | $625.07 | 0 |
| 02:51 PM | $625.30 | Down $ -0.08 | $625.39 | $625.30 | 0 |
| 02:50 PM | $625.38 | Up $0.10 | $625.38 | $625.31 | 0 |
| 02:49 PM | $625.28 | Up $0.10 | $625.28 | $625.18 | 0 |
| 02:48 PM | $625.18 | Up $0.02 | $625.29 | $625.18 | 0 |
| 02:47 PM | $625.16 | Down $ -0.18 | $625.51 | $625.16 | 0 |
| 02:46 PM | $625.34 | Up $0.22 | $625.34 | $625.09 | 0 |
| 02:45 PM | $625.12 | Down $ -0.10 | $625.23 | $625.12 | 0 |
| 02:44 PM | $625.22 | Up $0.18 | $625.22 | $625.10 | 0 |
| 02:43 PM | $625.04 | Up $0.04 | $625.04 | $625.00 | 0 |
| 02:42 PM | $625.00 | Up $0.11 | $625.02 | $624.97 | 0 |
| 02:41 PM | $624.89 | Up $0.08 | $625.03 | $624.81 | 0 |
| 02:40 PM | $624.81 | Down $ -0.05 | $624.88 | $624.81 | 0 |
| 02:39 PM | $624.86 | Up $0.04 | $624.89 | $624.84 | 0 |
| 02:38 PM | $624.82 | Up $0.15 | $624.82 | $624.70 | 0 |
| 02:37 PM | $624.67 | Down $ -0.06 | $624.69 | $624.63 | 0 |
| 02:36 PM | $624.73 | Up $0.03 | $624.75 | $624.67 | 0 |
| 02:35 PM | $624.70 | Down $ -0.13 | $624.76 | $624.68 | 0 |
| 02:34 PM | $624.83 | Down $ -0.09 | $624.93 | $624.83 | 0 |
| 02:33 PM | $624.92 | Up $0.09 | $624.92 | $624.83 | 0 |
| 02:32 PM | $624.83 | Down $ -0.02 | $624.86 | $624.83 | 0 |
| 02:31 PM | $624.85 | Down $ -0.08 | $624.89 | $624.84 | 0 |
| 02:30 PM | $624.93 | Up $0.04 | $624.93 | $624.91 | 0 |
| 02:29 PM | $624.89 | Up $0.13 | $624.93 | $624.82 | 0 |
| 02:28 PM | $624.76 | Down $ -0.03 | $624.79 | $624.76 | 0 |
| 02:27 PM | $624.79 | Up $0.03 | $624.79 | $624.77 | 0 |
| 02:26 PM | $624.76 | Up $0.07 | $624.81 | $624.70 | 0 |
| 02:25 PM | $624.69 | Down $ -0.01 | $624.69 | $624.63 | 0 |
| 02:24 PM | $624.70 | Up $0.25 | $624.70 | $624.45 | 0 |
| 02:23 PM | $624.45 | Down $ -0.14 | $624.54 | $624.43 | 0 |
| 02:22 PM | $624.59 | Down $ -0.04 | $624.62 | $624.56 | 0 |
| 02:21 PM | $624.63 | Down $ -0.11 | $624.74 | $624.63 | 0 |
| 02:20 PM | $624.74 | Down $ -0.10 | $624.90 | $624.74 | 0 |
| 02:19 PM | $624.84 | Up $0.04 | $624.84 | $624.78 | 0 |
| 02:18 PM | $624.80 | Down $ -0.02 | $624.80 | $624.74 | 0 |
| 02:17 PM | $624.82 | Down $ -0.10 | $624.82 | $624.79 | 0 |
| 02:16 PM | $624.92 | Down $ -0.08 | $625.03 | $624.92 | 0 |
| 02:15 PM | $625.00 | Down $ -0.04 | $625.03 | $624.97 | 0 |
| 02:14 PM | $625.04 | Down $ -0.18 | $625.24 | $625.02 | 0 |
| 02:13 PM | $625.22 | Up $0.00 | $625.22 | $625.22 | 0 |
| 02:12 PM | $625.22 | Down $ -0.03 | $625.22 | $625.06 | 0 |
| 02:11 PM | $625.25 | Down $ -0.08 | $625.35 | $625.25 | 0 |
| 02:10 PM | $625.33 | Up $0.22 | $625.33 | $625.26 | 0 |
| 02:09 PM | $625.11 | Down $ -0.03 | $625.14 | $625.11 | 0 |
| 02:08 PM | $625.14 | Up $0.29 | $625.21 | $624.90 | 0 |
| 02:07 PM | $624.85 | Up $0.88 | $624.85 | $623.95 | 0 |
| 02:06 PM | $623.97 | Down $ -0.05 | $624.02 | $623.94 | 0 |
| 02:05 PM | $624.02 | Up $0.04 | $624.02 | $623.78 | 0 |
| 02:04 PM | $623.98 | Down $ -0.06 | $624.01 | $623.97 | 0 |
| 02:03 PM | $624.04 | Down $ -0.01 | $624.08 | $624.04 | 0 |
| 02:02 PM | $624.05 | Down $ -0.03 | $624.09 | $624.05 | 0 |
| 02:01 PM | $624.08 | Up $0.06 | $624.08 | $624.01 | 0 |
| 02:00 PM | $624.02 | Up $0.01 | $624.02 | $623.94 | 0 |
| 01:59 PM | $624.01 | Up $0.04 | $624.01 | $624.01 | 0 |
| 01:58 PM | $623.97 | Down $ -0.05 | $624.05 | $623.97 | 0 |
| 01:57 PM | $624.02 | Up $0.11 | $624.02 | $623.93 | 0 |
| 01:56 PM | $623.91 | Down $ -0.02 | $624.02 | $623.91 | 0 |
| 01:55 PM | $623.93 | Down $ -0.02 | $623.97 | $623.93 | 0 |
| 01:54 PM | $623.95 | Up $0.02 | $623.95 | $623.87 | 0 |
| 01:53 PM | $623.93 | Down $ -0.08 | $624.07 | $623.92 | 0 |
| 01:52 PM | $624.01 | Up $0.17 | $624.01 | $623.84 | 0 |
| 01:51 PM | $623.84 | Down $ -0.03 | $623.87 | $623.79 | 0 |
| 01:50 PM | $623.87 | Down $ -0.12 | $623.98 | $623.83 | 0 |
| 01:49 PM | $623.99 | Up $0.01 | $623.99 | $623.98 | 0 |
| 01:48 PM | $623.98 | Down $ -0.09 | $624.14 | $623.98 | 0 |
| 01:47 PM | $624.07 | Down $ -0.13 | $624.20 | $624.07 | 0 |
| 01:46 PM | $624.20 | Up $0.16 | $624.20 | $624.04 | 0 |
| 01:45 PM | $624.04 | Down $ -0.02 | $624.11 | $624.04 | 0 |
| 01:44 PM | $624.06 | Down $ -0.36 | $624.50 | $624.06 | 0 |
| 01:43 PM | $624.42 | Down $ -0.14 | $624.57 | $624.42 | 0 |
| 01:42 PM | $624.56 | Up $0.03 | $624.61 | $624.56 | 0 |
| 01:41 PM | $624.53 | Up $0.12 | $624.53 | $624.41 | 0 |
| 01:40 PM | $624.41 | Down $ -0.12 | $624.49 | $624.40 | 0 |
| 01:39 PM | $624.53 | Up $0.07 | $624.53 | $624.40 | 0 |
| 01:38 PM | $624.46 | Down $ -0.10 | $624.56 | $624.46 | 0 |
| 01:37 PM | $624.56 | Up $0.02 | $624.56 | $624.55 | 0 |
| 01:36 PM | $624.54 | Up $0.16 | $624.54 | $624.44 | 0 |
| 01:35 PM | $624.38 | Down $ -0.03 | $624.40 | $624.38 | 0 |
| 01:34 PM | $624.41 | Up $0.07 | $624.41 | $624.20 | 0 |
| 01:33 PM | $624.34 | Up $0.12 | $624.34 | $624.13 | 0 |
| 01:32 PM | $624.22 | Down $ -0.03 | $624.35 | $624.22 | 0 |
| 01:31 PM | $624.25 | Down $ -0.03 | $624.28 | $624.21 | 0 |
| 01:30 PM | $624.28 | Up $0.10 | $624.28 | $624.18 | 0 |
| 01:29 PM | $624.18 | Up $0.15 | $624.18 | $624.03 | 0 |
| 01:28 PM | $624.03 | Up $0.04 | $624.06 | $623.91 | 0 |
| 01:27 PM | $623.99 | Up $0.03 | $624.04 | $623.99 | 0 |
| 01:26 PM | $623.96 | Up $0.06 | $623.96 | $623.89 | 0 |
| 01:25 PM | $623.90 | Up $0.25 | $623.90 | $623.66 | 0 |
| 01:24 PM | $623.65 | Down $ -0.06 | $623.71 | $623.65 | 0 |
| 01:23 PM | $623.71 | Down $ -0.02 | $623.73 | $623.64 | 0 |
| 01:22 PM | $623.73 | Down $ -0.06 | $623.79 | $623.73 | 0 |
| 01:21 PM | $623.79 | Up $0.01 | $623.80 | $623.78 | 0 |
| 01:20 PM | $623.78 | Up $0.09 | $623.81 | $623.77 | 0 |
| 01:19 PM | $623.69 | Down $ -0.32 | $624.01 | $623.69 | 0 |
| 01:18 PM | $624.01 | Down $ -0.10 | $624.11 | $623.97 | 0 |
| 01:17 PM | $624.11 | Up $0.07 | $624.11 | $624.04 | 0 |
| 01:16 PM | $624.04 | Down $ -0.02 | $624.06 | $624.04 | 0 |
| 01:15 PM | $624.06 | Up $0.00 | $624.06 | $624.01 | 0 |
| 01:14 PM | $624.06 | Up $0.01 | $624.08 | $624.03 | 0 |
| 01:13 PM | $624.05 | Up $0.03 | $624.06 | $624.03 | 0 |
| 01:12 PM | $624.02 | Down $ -0.20 | $624.20 | $624.02 | 0 |
| 01:11 PM | $624.22 | Up $0.18 | $624.22 | $624.07 | 0 |
| 01:10 PM | $624.04 | Up $0.03 | $624.04 | $624.00 | 0 |
| 01:09 PM | $624.01 | Up $0.08 | $624.01 | $623.94 | 0 |
| 01:08 PM | $623.93 | Down $ -0.12 | $623.97 | $623.93 | 0 |
| 01:07 PM | $624.05 | Down $ -0.31 | $624.28 | $624.05 | 0 |
| 01:06 PM | $624.36 | Down $ -0.02 | $624.39 | $624.31 | 0 |
| 01:05 PM | $624.38 | Down $ -0.09 | $624.40 | $624.24 | 0 |
| 01:04 PM | $624.47 | Up $0.05 | $624.48 | $624.44 | 0 |
| 01:03 PM | $624.42 | Up $0.06 | $624.42 | $624.36 | 0 |
| 01:02 PM | $624.36 | Down $ -0.03 | $624.42 | $624.31 | 0 |
| 01:01 PM | $624.39 | Down $ -0.14 | $624.59 | $624.33 | 0 |
| 01:00 PM | $624.53 | Up $0.11 | $624.53 | $624.44 | 0 |
| 12:59 PM | $624.42 | Up $0.08 | $624.42 | $624.34 | 0 |
| 12:58 PM | $624.34 | Down $ -0.22 | $624.35 | $624.32 | 0 |
| 12:57 PM | $624.56 | Down $ -0.12 | $624.73 | $624.56 | 0 |
| 12:56 PM | $624.68 | Up $0.03 | $624.68 | $624.65 | 0 |
| 12:55 PM | $624.65 | Down $ -0.18 | $624.83 | $624.65 | 0 |
| 12:54 PM | $624.83 | Up $0.03 | $624.87 | $624.83 | 0 |
| 12:53 PM | $624.80 | Up $0.03 | $624.90 | $624.75 | 0 |
| 12:52 PM | $624.77 | Down $ -0.11 | $624.92 | $624.77 | 0 |
| 12:51 PM | $624.88 | Down $ -0.05 | $624.99 | $624.88 | 0 |
| 12:50 PM | $624.93 | Up $0.05 | $624.93 | $624.81 | 0 |
| 12:49 PM | $624.88 | Up $0.10 | $624.90 | $624.78 | 0 |
| 12:48 PM | $624.78 | Down $ -0.05 | $624.82 | $624.76 | 0 |
| 12:47 PM | $624.83 | Up $0.10 | $624.83 | $624.66 | 0 |
| 12:46 PM | $624.73 | Down $ -0.07 | $624.78 | $624.72 | 0 |
| 12:45 PM | $624.80 | Down $ -0.03 | $624.88 | $624.77 | 0 |
| 12:44 PM | $624.83 | Up $0.06 | $624.87 | $624.77 | 0 |
| 12:43 PM | $624.77 | Up $0.14 | $624.77 | $624.66 | 0 |
| 12:42 PM | $624.63 | Down $ -0.04 | $624.64 | $624.57 | 0 |
| 12:41 PM | $624.67 | Up $0.06 | $624.67 | $624.58 | 0 |
| 12:40 PM | $624.61 | Up $0.15 | $624.61 | $624.46 | 0 |
| 12:39 PM | $624.46 | Down $ -0.32 | $624.78 | $624.46 | 0 |
| 12:38 PM | $624.78 | Up $0.16 | $624.78 | $624.61 | 0 |
| 12:37 PM | $624.62 | Up $0.09 | $624.62 | $624.49 | 0 |
| 12:36 PM | $624.53 | Up $0.02 | $624.58 | $624.52 | 0 |
| 12:35 PM | $624.51 | Up $0.37 | $624.51 | $624.13 | 0 |
| 12:34 PM | $624.14 | Up $0.07 | $624.14 | $624.07 | 0 |
| 12:33 PM | $624.07 | Up $0.11 | $624.07 | $623.95 | 0 |
| 12:32 PM | $623.96 | Up $0.19 | $623.96 | $623.77 | 0 |
| 12:31 PM | $623.77 | Up $0.03 | $623.77 | $623.74 | 0 |
| 12:30 PM | $623.74 | Down $ -0.29 | $624.04 | $623.74 | 0 |
| 12:29 PM | $624.03 | Down $ -0.18 | $624.14 | $624.03 | 0 |
| 12:28 PM | $624.21 | Down $ -0.03 | $624.28 | $624.21 | 0 |
| 12:27 PM | $624.24 | Down $ -0.17 | $624.44 | $624.24 | 0 |
| 12:26 PM | $624.41 | Up $0.00 | $624.41 | $624.41 | 0 |
| 12:25 PM | $624.41 | Up $0.04 | $624.41 | $624.37 | 0 |
| 12:24 PM | $624.37 | Up $0.11 | $624.39 | $624.37 | 0 |
| 12:23 PM | $624.26 | Down $ -0.10 | $624.33 | $624.26 | 0 |
| 12:22 PM | $624.36 | Down $ -0.04 | $624.36 | $624.30 | 0 |
| 12:21 PM | $624.40 | Up $0.18 | $624.44 | $624.28 | 0 |
| 12:20 PM | $624.22 | Up $0.00 | $624.25 | $624.19 | 0 |
| 12:19 PM | $624.22 | Up $0.13 | $624.22 | $624.09 | 0 |
| 12:18 PM | $624.09 | Up $0.09 | $624.09 | $624.03 | 0 |
| 12:17 PM | $624.00 | Down $ -0.05 | $624.08 | $624.00 | 0 |
| 12:16 PM | $624.05 | Up $0.00 | $624.05 | $624.04 | 0 |
| 12:15 PM | $624.05 | Down $ -0.20 | $624.15 | $624.05 | 0 |
| 12:14 PM | $624.25 | Up $0.02 | $624.25 | $624.17 | 0 |
| 12:13 PM | $624.23 | Up $0.01 | $624.26 | $624.20 | 0 |
| 12:12 PM | $624.22 | Down $ -0.17 | $624.36 | $624.22 | 0 |
| 12:11 PM | $624.39 | Down $ -0.13 | $624.49 | $624.39 | 0 |
| 12:10 PM | $624.52 | Up $0.14 | $624.53 | $624.49 | 0 |
| 12:09 PM | $624.38 | Down $ -0.02 | $624.49 | $624.38 | 0 |
| 12:08 PM | $624.40 | Up $0.01 | $624.42 | $624.38 | 0 |
| 12:07 PM | $624.39 | Up $0.15 | $624.39 | $624.28 | 0 |
| 12:06 PM | $624.24 | Down $ -0.04 | $624.33 | $624.24 | 0 |
| 12:05 PM | $624.28 | Up $0.00 | $624.39 | $624.28 | 0 |
| 12:04 PM | $624.28 | Up $0.02 | $624.28 | $624.24 | 0 |
| 12:03 PM | $624.26 | Down $ -0.19 | $624.44 | $624.24 | 0 |
| 12:02 PM | $624.45 | Down $ -0.09 | $624.47 | $624.45 | 0 |
| 12:01 PM | $624.54 | Up $0.00 | $624.54 | $624.51 | 0 |
| 12:00 PM | $624.54 | Up $0.29 | $624.54 | $624.25 | 0 |
| 11:59 AM | $624.25 | Up $0.01 | $624.33 | $624.25 | 0 |
| 11:58 AM | $624.24 | Up $0.12 | $624.24 | $624.06 | 0 |
| 11:57 AM | $624.12 | Up $0.00 | $624.12 | $624.12 | 0 |
| 11:56 AM | $624.12 | Up $0.35 | $624.12 | $623.74 | 0 |
| 11:55 AM | $623.77 | Down $ -0.09 | $623.86 | $623.73 | 0 |
| 11:54 AM | $623.86 | Up $0.14 | $623.88 | $623.70 | 0 |
| 11:53 AM | $623.72 | Up $0.02 | $623.72 | $623.70 | 0 |
| 11:52 AM | $623.70 | Up $0.00 | $623.74 | $623.65 | 0 |
| 11:51 AM | $623.70 | Up $0.00 | $623.77 | $623.63 | 0 |
| 11:50 AM | $623.70 | Up $0.02 | $623.74 | $623.68 | 0 |
| 11:49 AM | $623.68 | Down $ -0.11 | $623.79 | $623.68 | 0 |
| 11:48 AM | $623.79 | Up $0.10 | $623.79 | $623.69 | 0 |
| 11:47 AM | $623.69 | Down $ -0.21 | $623.89 | $623.67 | 0 |
| 11:46 AM | $623.90 | Up $0.02 | $623.96 | $623.90 | 0 |
| 11:45 AM | $623.88 | Up $0.09 | $623.88 | $623.80 | 0 |
| 11:44 AM | $623.79 | Up $0.12 | $623.79 | $623.77 | 0 |
| 11:43 AM | $623.67 | Down $ -0.06 | $623.78 | $623.67 | 0 |
| 11:42 AM | $623.73 | Up $0.30 | $623.73 | $623.52 | 0 |
| 11:41 AM | $623.43 | Down $ -0.02 | $623.53 | $623.43 | 0 |
| 11:40 AM | $623.45 | Down $ -0.10 | $623.56 | $623.45 | 0 |
| 11:39 AM | $623.55 | Down $ -0.10 | $623.63 | $623.51 | 0 |
| 11:38 AM | $623.65 | Down $ -0.24 | $623.78 | $623.65 | 0 |
| 11:37 AM | $623.89 | Up $0.09 | $623.91 | $623.77 | 0 |
| 11:36 AM | $623.80 | Up $0.02 | $623.81 | $623.74 | 0 |
| 11:35 AM | $623.78 | Up $0.09 | $623.78 | $623.69 | 0 |
| 11:34 AM | $623.69 | Up $0.01 | $623.72 | $623.69 | 0 |
| 11:33 AM | $623.68 | Down $ -0.01 | $623.80 | $623.68 | 0 |
| 11:32 AM | $623.69 | Up $0.06 | $623.71 | $623.63 | 0 |
| 11:31 AM | $623.63 | Down $ -0.41 | $624.09 | $623.63 | 0 |
| 11:30 AM | $624.04 | Up $0.09 | $624.04 | $623.91 | 0 |
| 11:29 AM | $623.95 | Up $0.00 | $623.98 | $623.95 | 0 |
| 11:28 AM | $623.95 | Down $ -0.08 | $624.00 | $623.90 | 0 |
| 11:27 AM | $624.03 | Down $ -0.07 | $624.03 | $624.02 | 0 |
| 11:26 AM | $624.10 | Up $0.04 | $624.17 | $624.10 | 0 |
| 11:25 AM | $624.06 | Up $0.30 | $624.06 | $623.79 | 0 |
| 11:24 AM | $623.76 | Down $ -0.15 | $623.92 | $623.76 | 0 |
| 11:23 AM | $623.91 | Up $0.05 | $623.97 | $623.91 | 0 |
| 11:22 AM | $623.86 | Up $0.19 | $623.86 | $623.77 | 0 |
| 11:21 AM | $623.67 | Down $ -0.04 | $623.67 | $623.62 | 0 |
| 11:20 AM | $623.71 | Up $0.12 | $623.71 | $623.59 | 0 |
| 11:19 AM | $623.59 | Up $0.04 | $623.59 | $623.54 | 0 |
| 11:18 AM | $623.55 | Up $0.25 | $623.55 | $623.43 | 0 |
| 11:17 AM | $623.30 | Up $0.09 | $623.32 | $623.20 | 0 |
| 11:16 AM | $623.21 | Up $0.15 | $623.23 | $623.16 | 0 |
| 11:15 AM | $623.06 | Down $ -0.03 | $623.13 | $623.06 | 0 |
| 11:14 AM | $623.09 | Up $0.10 | $623.09 | $622.94 | 0 |
| 11:13 AM | $622.99 | Down $ -0.90 | $623.93 | $622.99 | 0 |
| 11:12 AM | $623.89 | Down $ -0.25 | $624.07 | $623.89 | 0 |
| 11:11 AM | $624.14 | Down $ -0.13 | $624.37 | $624.14 | 0 |
| 11:10 AM | $624.27 | Up $0.06 | $624.40 | $624.24 | 0 |
| 11:09 AM | $624.21 | Down $ -0.08 | $624.29 | $624.18 | 0 |
| 11:08 AM | $624.29 | Down $ -0.02 | $624.29 | $624.25 | 0 |
| 11:07 AM | $624.31 | Down $ -0.24 | $624.46 | $624.30 | 0 |
| 11:06 AM | $624.55 | Down $ -0.01 | $624.55 | $624.44 | 0 |
| 11:05 AM | $624.56 | Down $ -0.16 | $624.69 | $624.56 | 0 |
| 11:04 AM | $624.72 | Down $ -0.29 | $624.92 | $624.72 | 0 |
| 11:03 AM | $625.01 | Up $0.28 | $625.01 | $624.88 | 0 |
| 11:02 AM | $624.73 | Down $ -0.06 | $624.82 | $624.73 | 0 |
| 11:01 AM | $624.79 | Down $ -0.20 | $624.98 | $624.79 | 0 |
| 11:00 AM | $624.99 | Down $ -0.07 | $625.02 | $624.99 | 0 |
| 10:59 AM | $625.06 | Up $0.04 | $625.07 | $624.94 | 0 |
| 10:58 AM | $625.02 | Down $ -0.26 | $625.29 | $625.02 | 0 |
| 10:57 AM | $625.28 | Up $0.10 | $625.30 | $625.18 | 0 |
| 10:56 AM | $625.18 | Down $ -0.02 | $625.18 | $625.14 | 0 |
| 10:55 AM | $625.20 | Up $0.03 | $625.20 | $625.06 | 0 |
| 10:54 AM | $625.17 | Down $ -0.22 | $625.34 | $625.17 | 0 |
| 10:53 AM | $625.39 | Down $ -0.08 | $625.47 | $625.39 | 0 |
| 10:52 AM | $625.47 | Up $0.18 | $625.47 | $625.22 | 0 |
| 10:51 AM | $625.29 | Up $0.28 | $625.29 | $624.97 | 0 |
| 10:50 AM | $625.01 | Down $ -0.12 | $625.12 | $625.01 | 0 |
| 10:49 AM | $625.13 | Up $0.16 | $625.13 | $624.96 | 0 |
| 10:48 AM | $624.97 | Up $0.16 | $624.97 | $624.81 | 0 |
| 10:47 AM | $624.81 | Down $ -0.27 | $624.91 | $624.74 | 0 |
| 10:46 AM | $625.08 | Down $ -0.03 | $625.15 | $625.08 | 0 |
| 10:45 AM | $625.11 | Down $ -0.15 | $625.26 | $625.00 | 0 |
| 10:44 AM | $625.26 | Down $ -0.03 | $625.26 | $625.25 | 0 |
| 10:43 AM | $625.29 | Up $0.21 | $625.29 | $625.19 | 0 |
| 10:42 AM | $625.08 | Down $ -0.13 | $625.20 | $625.08 | 0 |
| 10:41 AM | $625.21 | Down $ -0.25 | $625.50 | $625.21 | 0 |
| 10:40 AM | $625.46 | Up $0.15 | $625.46 | $625.27 | 0 |
| 10:39 AM | $625.31 | Down $ -0.10 | $625.43 | $625.31 | 0 |
| 10:38 AM | $625.41 | Down $ -0.09 | $625.53 | $625.34 | 0 |
| 10:37 AM | $625.50 | Down $ -0.09 | $625.55 | $625.46 | 0 |
| 10:36 AM | $625.59 | Up $0.04 | $625.59 | $625.52 | 0 |
| 10:35 AM | $625.55 | Down $ -0.12 | $625.63 | $625.55 | 0 |
| 10:34 AM | $625.67 | Up $0.03 | $625.81 | $625.67 | 0 |
| 10:33 AM | $625.64 | Up $0.00 | $625.78 | $625.64 | 0 |
| 10:32 AM | $625.64 | Up $0.55 | $625.64 | $625.23 | 0 |
| 10:31 AM | $625.09 | Up $0.15 | $625.26 | $625.06 | 0 |
| 10:30 AM | $624.94 | Up $0.48 | $624.94 | $624.50 | 0 |
| 10:29 AM | $624.46 | Up $0.06 | $624.47 | $624.43 | 0 |
| 10:28 AM | $624.40 | Up $0.01 | $624.45 | $624.37 | 0 |
| 10:27 AM | $624.39 | Down $ -0.03 | $624.48 | $624.39 | 0 |
| 10:26 AM | $624.42 | Down $ -0.21 | $624.52 | $624.41 | 0 |
| 10:25 AM | $624.63 | Down $ -0.13 | $624.63 | $624.57 | 0 |
| 10:24 AM | $624.76 | Up $0.09 | $624.78 | $624.72 | 0 |
| 10:23 AM | $624.67 | Up $0.01 | $624.81 | $624.67 | 0 |
| 10:22 AM | $624.66 | Up $0.12 | $624.66 | $624.35 | 0 |
| 10:21 AM | $624.54 | Down $ -0.54 | $624.63 | $624.49 | 0 |
| 10:20 AM | $625.08 | Down $ -0.34 | $625.24 | $625.08 | 0 |
| 10:19 AM | $625.42 | Down $ -0.38 | $625.59 | $625.42 | 0 |
| 10:18 AM | $625.80 | Up $0.13 | $625.80 | $625.69 | 0 |
| 10:17 AM | $625.67 | Up $0.16 | $625.89 | $625.60 | 0 |
| 10:16 AM | $625.51 | Down $ -0.18 | $625.74 | $625.51 | 0 |
| 10:15 AM | $625.69 | Up $0.07 | $625.70 | $625.69 | 0 |
| 10:14 AM | $625.62 | Down $ -0.04 | $625.62 | $625.60 | 0 |
| 10:13 AM | $625.66 | Down $ -0.05 | $625.66 | $625.64 | 0 |
| 10:12 AM | $625.71 | Down $ -0.62 | $626.39 | $625.71 | 0 |
| 10:11 AM | $626.33 | Down $ -0.09 | $626.50 | $626.33 | 0 |
| 10:10 AM | $626.42 | Down $ -0.12 | $626.58 | $626.42 | 0 |
| 10:09 AM | $626.54 | Down $ -0.05 | $626.58 | $626.52 | 0 |
| 10:08 AM | $626.59 | Up $0.26 | $626.59 | $626.29 | 0 |
| 10:07 AM | $626.33 | Down $ -0.64 | $627.06 | $626.33 | 0 |
| 10:06 AM | $626.97 | Down $ -0.42 | $627.30 | $626.97 | 0 |
| 10:05 AM | $627.39 | Up $0.24 | $627.39 | $627.06 | 0 |
| 10:04 AM | $627.15 | Down $ -0.04 | $627.17 | $627.14 | 0 |
| 10:03 AM | $627.19 | Down $ -0.05 | $627.22 | $627.15 | 0 |
| 10:02 AM | $627.24 | Up $0.15 | $627.24 | $627.06 | 0 |
| 10:01 AM | $627.09 | Up $0.10 | $627.09 | $626.95 | 0 |
| 10:00 AM | $626.99 | Up $0.35 | $626.99 | $626.55 | 0 |
| 09:59 AM | $626.64 | Up $0.10 | $626.80 | $626.64 | 0 |
| 09:58 AM | $626.54 | Up $0.00 | $626.74 | $626.54 | 0 |
| 09:57 AM | $626.54 | Up $0.27 | $626.54 | $626.24 | 0 |
| 09:56 AM | $626.27 | Down $ -0.22 | $626.52 | $626.27 | 0 |
| 09:55 AM | $626.49 | Up $0.42 | $626.51 | $626.05 | 0 |
| 09:54 AM | $626.07 | Up $0.10 | $626.07 | $625.96 | 0 |
| 09:53 AM | $625.97 | Down $ -0.31 | $626.41 | $625.97 | 0 |
| 09:52 AM | $626.28 | Up $0.33 | $626.28 | $626.04 | 0 |
| 09:51 AM | $625.95 | Down $ -0.61 | $626.20 | $625.95 | 0 |
| 09:50 AM | $626.56 | Up $0.24 | $626.56 | $626.39 | 0 |
| 09:49 AM | $626.32 | Up $0.35 | $626.53 | $626.01 | 0 |
| 09:48 AM | $625.97 | Down $ -0.06 | $626.13 | $625.97 | 0 |
| 09:47 AM | $626.03 | Up $0.39 | $626.03 | $625.73 | 0 |
| 09:46 AM | $625.64 | Up $0.31 | $625.64 | $625.17 | 0 |
| 09:45 AM | $625.33 | Up $0.74 | $625.33 | $624.75 | 0 |
| 09:44 AM | $624.59 | Up $0.44 | $624.59 | $624.43 | 0 |
| 09:43 AM | $624.15 | Down $ -0.14 | $624.23 | $624.04 | 0 |
| 09:42 AM | $624.29 | Up $0.21 | $624.32 | $624.25 | 0 |
| 09:41 AM | $624.08 | Up $0.04 | $624.23 | $624.08 | 0 |
| 09:40 AM | $624.04 | Down $ -0.64 | $624.68 | $624.04 | 0 |
| 09:39 AM | $624.68 | Up $0.43 | $624.68 | $624.21 | 0 |
| 09:38 AM | $624.25 | Down $ -0.40 | $624.78 | $624.25 | 0 |
| 09:37 AM | $624.65 | Down $ -0.21 | $625.07 | $624.65 | 0 |
| 09:36 AM | $624.86 | Down $ -0.12 | $625.15 | $624.85 | 0 |
| 09:35 AM | $624.98 | Down $ -0.01 | $625.34 | $624.98 | 0 |
| 09:34 AM | $624.99 | Down $ -0.14 | $625.36 | $624.99 | 0 |
| 09:33 AM | $625.13 | Down $ -0.13 | $625.62 | $625.13 | 0 |
| 09:32 AM | $625.26 | Up $0.04 | $625.26 | $625.06 | 0 |
| 09:31 AM | $625.22 | Up $0.10 | $625.45 | $625.11 | 0 |
| 09:30 AM | $625.12 | Up $0.78 | $625.52 | $625.12 | 0 |
| Previous close | $624.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-11-2018 | $624.50 | $624.25 | $625.55 | $623.64 | 0 |
| 15-11-2018 | $624.34 | $621.76 | $624.45 | $619.33 | 0 |
| 14-11-2018 | $619.21 | $617.73 | $619.21 | $612.53 | 0 |
| 13-11-2018 | $626.42 | $634.31 | $634.80 | $625.17 | 0 |
| 12-11-2018 | $638.27 | $643.19 | $644.87 | $637.78 | 0 |
| 09-11-2018 | $651.42 | $654.92 | $654.96 | $650.79 | 0 |
| 08-11-2018 | $667.06 | $667.55 | $668.47 | $664.96 | 0 |
| 07-11-2018 | $672.00 | $669.54 | $673.67 | $667.83 | 0 |
| 06-11-2018 | $666.17 | $667.58 | $668.89 | $664.00 | 0 |
| 05-11-2018 | $659.36 | $656.58 | $659.94 | $655.24 | 0 |
| 02-11-2018 | $651.35 | $646.51 | $652.28 | $645.92 | 0 |
| 01-11-2018 | $644.95 | $644.43 | $645.24 | $643.28 | 0 |
| 31-10-2018 | $641.36 | $634.23 | $641.40 | $634.00 | 0 |
| 30-10-2018 | $627.46 | $626.71 | $627.79 | $625.38 | 0 |
| 29-10-2018 | $630.18 | $635.47 | $636.31 | $626.30 | 0 |
| 26-10-2018 | $643.58 | $645.30 | $646.24 | $641.96 | 0 |
| 25-10-2018 | $646.62 | $646.42 | $648.35 | $645.67 | 0 |
| 24-10-2018 | $641.82 | $650.47 | $650.51 | $640.07 | 0 |
| 23-10-2018 | $650.53 | $645.80 | $655.72 | $645.63 | 0 |
| 22-10-2018 | $660.16 | $661.74 | $662.02 | $656.57 | 0 |
| 19-10-2018 | $682.16 | $683.68 | $683.68 | $678.89 | 0 |
| 18-10-2018 | $690.46 | $690.36 | $691.88 | $689.08 | 0 |
| 17-10-2018 | $693.12 | $691.38 | $693.19 | $690.55 | 0 |
| 16-10-2018 | $699.81 | $701.37 | $702.61 | $698.84 | 0 |
| 15-10-2018 | $711.36 | $708.32 | $711.36 | $707.35 | 0 |
| 12-10-2018 | $698.60 | $695.18 | $698.60 | $693.48 | 0 |
| 11-10-2018 | $691.46 | $690.22 | $692.44 | $689.57 | 0 |
| 10-10-2018 | $692.56 | $692.66 | $695.10 | $690.92 | 0 |
| 09-10-2018 | $702.96 | $703.26 | $703.49 | $701.50 | 0 |
| 05-10-2018 | $705.69 | $703.05 | $705.71 | $700.21 | 0 |
Graphs are not available, please refer to the detailed table