QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
536.32 Up 0.00 (0.00 %)
Delayed : 2019/11/12 16:41:50
- Previous close $536.32
- Opening $534.43
- Price Ask $526.37
- Price Bid $526.37
- Size Bid N/A
- Size Ask N/A
- Today High $536.48
- Today Low $534.43
- 52 Weeks High $642.80
- 52 Weeks Low $528.53
- Volume 44,640,670
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $536.32 | Up $0.29 | $536.32 | $536.32 | 0 |
| 03:59 PM | $536.03 | Up $0.02 | $536.03 | $535.84 | 0 |
| 03:58 PM | $536.01 | Up $0.09 | $536.03 | $535.95 | 0 |
| 03:57 PM | $535.92 | Down $ -0.06 | $536.05 | $535.87 | 0 |
| 03:56 PM | $535.98 | Up $0.18 | $535.98 | $535.80 | 0 |
| 03:55 PM | $535.80 | Down $ -0.09 | $535.90 | $535.80 | 0 |
| 03:54 PM | $535.89 | Up $0.07 | $535.97 | $535.89 | 0 |
| 03:53 PM | $535.82 | Up $0.13 | $535.82 | $535.75 | 0 |
| 03:52 PM | $535.69 | Down $ -0.07 | $535.75 | $535.69 | 0 |
| 03:51 PM | $535.76 | Up $0.04 | $535.76 | $535.68 | 0 |
| 03:50 PM | $535.72 | Down $ -0.19 | $535.82 | $535.72 | 0 |
| 03:49 PM | $535.91 | Up $0.03 | $535.94 | $535.87 | 0 |
| 03:48 PM | $535.88 | Up $0.08 | $535.88 | $535.81 | 0 |
| 03:47 PM | $535.80 | Up $0.16 | $535.80 | $535.63 | 0 |
| 03:46 PM | $535.64 | Down $ -0.02 | $535.72 | $535.63 | 0 |
| 03:45 PM | $535.66 | Up $0.04 | $535.69 | $535.60 | 0 |
| 03:44 PM | $535.62 | Up $0.15 | $535.62 | $535.40 | 0 |
| 03:43 PM | $535.47 | Down $ -0.03 | $535.48 | $535.45 | 0 |
| 03:42 PM | $535.50 | Up $0.10 | $535.50 | $535.39 | 0 |
| 03:41 PM | $535.40 | Down $ -0.14 | $535.62 | $535.40 | 0 |
| 03:40 PM | $535.54 | Up $0.06 | $535.54 | $535.39 | 0 |
| 03:39 PM | $535.48 | Down $ -0.06 | $535.55 | $535.48 | 0 |
| 03:38 PM | $535.54 | Up $0.06 | $535.58 | $535.53 | 0 |
| 03:37 PM | $535.48 | Up $0.16 | $535.48 | $535.32 | 0 |
| 03:36 PM | $535.32 | Down $ -0.03 | $535.32 | $535.32 | 0 |
| 03:35 PM | $535.35 | Up $0.08 | $535.35 | $535.27 | 0 |
| 03:34 PM | $535.27 | Up $0.07 | $535.28 | $535.15 | 0 |
| 03:33 PM | $535.20 | Down $ -0.10 | $535.34 | $535.20 | 0 |
| 03:32 PM | $535.30 | Down $ -0.10 | $535.40 | $535.30 | 0 |
| 03:31 PM | $535.40 | Down $ -0.05 | $535.45 | $535.40 | 0 |
| 03:30 PM | $535.45 | Down $ -0.11 | $535.57 | $535.45 | 0 |
| 03:29 PM | $535.56 | Up $0.15 | $535.56 | $535.43 | 0 |
| 03:28 PM | $535.41 | Down $ -0.01 | $535.48 | $535.41 | 0 |
| 03:27 PM | $535.42 | Down $ -0.17 | $535.66 | $535.42 | 0 |
| 03:26 PM | $535.59 | Up $0.01 | $535.59 | $535.52 | 0 |
| 03:25 PM | $535.58 | Up $0.12 | $535.58 | $535.44 | 0 |
| 03:24 PM | $535.46 | Down $ -0.01 | $535.47 | $535.46 | 0 |
| 03:23 PM | $535.47 | Down $ -0.02 | $535.49 | $535.44 | 0 |
| 03:22 PM | $535.49 | Up $0.15 | $535.49 | $535.43 | 0 |
| 03:21 PM | $535.34 | Down $ -0.08 | $535.40 | $535.34 | 0 |
| 03:20 PM | $535.42 | Up $0.22 | $535.45 | $535.25 | 0 |
| 03:19 PM | $535.20 | Down $ -0.08 | $535.32 | $535.20 | 0 |
| 03:18 PM | $535.28 | Down $ -0.06 | $535.32 | $535.28 | 0 |
| 03:17 PM | $535.34 | Up $0.08 | $535.34 | $535.29 | 0 |
| 03:16 PM | $535.26 | Down $ -0.08 | $535.39 | $535.26 | 0 |
| 03:15 PM | $535.34 | Up $0.09 | $535.34 | $535.25 | 0 |
| 03:14 PM | $535.25 | Up $0.06 | $535.25 | $535.19 | 0 |
| 03:13 PM | $535.19 | Up $0.07 | $535.21 | $535.12 | 0 |
| 03:12 PM | $535.12 | Up $0.03 | $535.12 | $535.10 | 0 |
| 03:11 PM | $535.09 | Down $ -0.02 | $535.11 | $535.08 | 0 |
| 03:10 PM | $535.11 | Up $0.07 | $535.11 | $535.06 | 0 |
| 03:09 PM | $535.04 | Up $0.07 | $535.04 | $534.95 | 0 |
| 03:08 PM | $534.97 | Up $0.04 | $534.99 | $534.97 | 0 |
| 03:07 PM | $534.93 | Down $ -0.04 | $534.93 | $534.92 | 0 |
| 03:06 PM | $534.97 | Up $0.06 | $534.99 | $534.97 | 0 |
| 03:05 PM | $534.91 | Down $ -0.01 | $534.91 | $534.87 | 0 |
| 03:04 PM | $534.92 | Up $0.01 | $534.97 | $534.91 | 0 |
| 03:03 PM | $534.91 | Down $ -0.09 | $535.00 | $534.91 | 0 |
| 03:02 PM | $535.00 | Down $ -0.02 | $535.01 | $535.00 | 0 |
| 03:01 PM | $535.02 | Up $0.04 | $535.03 | $534.98 | 0 |
| 03:00 PM | $534.98 | Up $0.15 | $534.98 | $534.97 | 0 |
| 02:59 PM | $534.83 | Down $ -0.01 | $534.83 | $534.81 | 0 |
| 02:58 PM | $534.84 | Down $ -0.03 | $534.85 | $534.79 | 0 |
| 02:57 PM | $534.87 | Up $0.06 | $534.96 | $534.87 | 0 |
| 02:56 PM | $534.81 | Down $ -0.12 | $534.84 | $534.77 | 0 |
| 02:55 PM | $534.93 | Down $ -0.06 | $534.99 | $534.89 | 0 |
| 02:54 PM | $534.99 | Down $ -0.07 | $535.02 | $534.99 | 0 |
| 02:53 PM | $535.06 | Up $0.06 | $535.10 | $535.00 | 0 |
| 02:52 PM | $535.00 | Up $0.07 | $535.00 | $534.87 | 0 |
| 02:51 PM | $534.93 | Up $0.07 | $534.93 | $534.84 | 0 |
| 02:50 PM | $534.86 | Up $0.13 | $534.86 | $534.73 | 0 |
| 02:49 PM | $534.73 | Up $0.06 | $534.73 | $534.67 | 0 |
| 02:48 PM | $534.67 | Up $0.00 | $534.69 | $534.63 | 0 |
| 02:47 PM | $534.67 | Down $ -0.01 | $534.73 | $534.67 | 0 |
| 02:46 PM | $534.68 | Up $0.02 | $534.68 | $534.67 | 0 |
| 02:45 PM | $534.66 | Down $ -0.11 | $534.74 | $534.66 | 0 |
| 02:44 PM | $534.77 | Up $0.10 | $534.77 | $534.65 | 0 |
| 02:43 PM | $534.67 | Up $0.10 | $534.67 | $534.60 | 0 |
| 02:42 PM | $534.57 | Up $0.06 | $534.57 | $534.46 | 0 |
| 02:41 PM | $534.51 | Down $ -0.11 | $534.63 | $534.51 | 0 |
| 02:40 PM | $534.62 | Up $0.09 | $534.62 | $534.54 | 0 |
| 02:39 PM | $534.53 | Up $0.00 | $534.55 | $534.51 | 0 |
| 02:38 PM | $534.53 | Up $0.01 | $534.53 | $534.51 | 0 |
| 02:37 PM | $534.52 | Up $0.01 | $534.60 | $534.52 | 0 |
| 02:36 PM | $534.51 | Down $ -0.07 | $534.53 | $534.50 | 0 |
| 02:35 PM | $534.58 | Up $0.00 | $534.61 | $534.56 | 0 |
| 02:34 PM | $534.58 | Down $ -0.06 | $534.61 | $534.58 | 0 |
| 02:33 PM | $534.64 | Down $ -0.09 | $534.72 | $534.59 | 0 |
| 02:32 PM | $534.73 | Down $ -0.02 | $534.75 | $534.73 | 0 |
| 02:31 PM | $534.75 | Up $0.02 | $534.75 | $534.71 | 0 |
| 02:30 PM | $534.73 | Down $ -0.20 | $534.92 | $534.73 | 0 |
| 02:29 PM | $534.93 | Up $0.01 | $534.95 | $534.92 | 0 |
| 02:28 PM | $534.92 | Down $ -0.01 | $534.92 | $534.88 | 0 |
| 02:27 PM | $534.93 | Down $ -0.04 | $535.07 | $534.93 | 0 |
| 02:26 PM | $534.97 | Down $ -0.09 | $535.02 | $534.96 | 0 |
| 02:25 PM | $535.06 | Down $ -0.09 | $535.14 | $535.03 | 0 |
| 02:24 PM | $535.15 | Down $ -0.10 | $535.19 | $535.15 | 0 |
| 02:23 PM | $535.25 | Down $ -0.17 | $535.44 | $535.25 | 0 |
| 02:22 PM | $535.42 | Up $0.02 | $535.42 | $535.37 | 0 |
| 02:21 PM | $535.40 | Down $ -0.04 | $535.47 | $535.40 | 0 |
| 02:20 PM | $535.44 | Up $0.10 | $535.44 | $535.35 | 0 |
| 02:19 PM | $535.34 | Up $0.08 | $535.34 | $535.26 | 0 |
| 02:18 PM | $535.26 | Down $ -0.12 | $535.26 | $535.25 | 0 |
| 02:17 PM | $535.38 | Up $0.01 | $535.38 | $535.36 | 0 |
| 02:16 PM | $535.37 | Down $ -0.09 | $535.46 | $535.37 | 0 |
| 02:15 PM | $535.46 | Up $0.04 | $535.46 | $535.43 | 0 |
| 02:14 PM | $535.42 | Up $0.05 | $535.42 | $535.37 | 0 |
| 02:13 PM | $535.37 | Up $0.00 | $535.37 | $535.37 | 0 |
| 02:12 PM | $535.37 | Up $0.04 | $535.37 | $535.33 | 0 |
| 02:11 PM | $535.33 | Up $0.07 | $535.33 | $535.26 | 0 |
| 02:10 PM | $535.26 | Down $ -0.05 | $535.35 | $535.26 | 0 |
| 02:09 PM | $535.31 | Up $0.12 | $535.31 | $535.19 | 0 |
| 02:08 PM | $535.19 | Down $ -0.11 | $535.26 | $535.19 | 0 |
| 02:07 PM | $535.30 | Up $0.03 | $535.30 | $535.30 | 0 |
| 02:06 PM | $535.27 | Down $ -0.01 | $535.27 | $535.27 | 0 |
| 02:05 PM | $535.28 | Up $0.03 | $535.30 | $535.25 | 0 |
| 02:04 PM | $535.25 | Down $ -0.01 | $535.25 | $535.23 | 0 |
| 02:03 PM | $535.26 | Down $ -0.05 | $535.31 | $535.26 | 0 |
| 02:02 PM | $535.31 | Up $0.02 | $535.32 | $535.29 | 0 |
| 02:01 PM | $535.29 | Up $0.09 | $535.29 | $535.20 | 0 |
| 02:00 PM | $535.20 | Down $ -0.03 | $535.22 | $535.19 | 0 |
| 01:59 PM | $535.23 | Down $ -0.12 | $535.34 | $535.23 | 0 |
| 01:58 PM | $535.35 | Up $0.08 | $535.35 | $535.29 | 0 |
| 01:57 PM | $535.27 | Down $ -0.05 | $535.36 | $535.25 | 0 |
| 01:56 PM | $535.32 | Down $ -0.01 | $535.33 | $535.29 | 0 |
| 01:55 PM | $535.33 | Down $ -0.19 | $535.47 | $535.31 | 0 |
| 01:54 PM | $535.52 | Down $ -0.19 | $535.62 | $535.51 | 0 |
| 01:53 PM | $535.71 | Up $0.05 | $535.83 | $535.71 | 0 |
| 01:52 PM | $535.66 | Up $0.00 | $535.71 | $535.66 | 0 |
| 01:51 PM | $535.66 | Down $ -0.06 | $535.72 | $535.57 | 0 |
| 01:50 PM | $535.72 | Down $ -0.04 | $535.76 | $535.72 | 0 |
| 01:49 PM | $535.76 | Down $ -0.13 | $535.89 | $535.76 | 0 |
| 01:48 PM | $535.89 | Down $ -0.05 | $535.97 | $535.89 | 0 |
| 01:47 PM | $535.94 | Up $0.23 | $535.94 | $535.81 | 0 |
| 01:46 PM | $535.71 | Down $ -0.12 | $535.78 | $535.70 | 0 |
| 01:45 PM | $535.83 | Down $ -0.04 | $535.87 | $535.83 | 0 |
| 01:44 PM | $535.87 | Up $0.07 | $535.87 | $535.80 | 0 |
| 01:43 PM | $535.80 | Down $ -0.07 | $535.87 | $535.78 | 0 |
| 01:42 PM | $535.87 | Up $0.09 | $535.87 | $535.77 | 0 |
| 01:41 PM | $535.78 | Down $ -0.03 | $535.78 | $535.76 | 0 |
| 01:40 PM | $535.81 | Up $0.03 | $535.97 | $535.78 | 0 |
| 01:39 PM | $535.78 | Down $ -0.08 | $535.87 | $535.78 | 0 |
| 01:38 PM | $535.86 | Down $ -0.04 | $535.93 | $535.86 | 0 |
| 01:37 PM | $535.90 | Down $ -0.02 | $535.92 | $535.90 | 0 |
| 01:36 PM | $535.92 | Down $ -0.14 | $535.97 | $535.84 | 0 |
| 01:35 PM | $536.06 | Down $ -0.07 | $536.17 | $536.06 | 0 |
| 01:34 PM | $536.13 | Up $0.00 | $536.13 | $536.13 | 0 |
| 01:33 PM | $536.13 | Down $ -0.09 | $536.21 | $536.06 | 0 |
| 01:32 PM | $536.22 | Up $0.15 | $536.22 | $536.08 | 0 |
| 01:31 PM | $536.07 | Up $0.03 | $536.11 | $536.07 | 0 |
| 01:30 PM | $536.04 | Down $ -0.11 | $536.07 | $536.04 | 0 |
| 01:29 PM | $536.15 | Up $0.25 | $536.15 | $535.93 | 0 |
| 01:28 PM | $535.90 | Down $ -0.01 | $535.91 | $535.90 | 0 |
| 01:27 PM | $535.91 | Down $ -0.11 | $535.99 | $535.89 | 0 |
| 01:26 PM | $536.02 | Down $ -0.02 | $536.06 | $536.02 | 0 |
| 01:25 PM | $536.04 | Up $0.06 | $536.12 | $536.04 | 0 |
| 01:24 PM | $535.98 | Down $ -0.07 | $536.01 | $535.98 | 0 |
| 01:23 PM | $536.05 | Up $0.00 | $536.05 | $536.02 | 0 |
| 01:22 PM | $536.05 | Down $ -0.06 | $536.16 | $536.04 | 0 |
| 01:21 PM | $536.11 | Down $ -0.03 | $536.14 | $536.11 | 0 |
| 01:20 PM | $536.14 | Up $0.08 | $536.14 | $536.12 | 0 |
| 01:19 PM | $536.06 | Down $ -0.02 | $536.13 | $536.06 | 0 |
| 01:18 PM | $536.08 | Down $ -0.07 | $536.16 | $536.08 | 0 |
| 01:17 PM | $536.15 | Up $0.02 | $536.18 | $536.12 | 0 |
| 01:16 PM | $536.13 | Up $0.07 | $536.13 | $536.06 | 0 |
| 01:15 PM | $536.06 | Down $ -0.02 | $536.07 | $536.06 | 0 |
| 01:14 PM | $536.08 | Up $0.04 | $536.08 | $536.04 | 0 |
| 01:13 PM | $536.04 | Up $0.12 | $536.04 | $535.92 | 0 |
| 01:12 PM | $535.92 | Up $0.27 | $535.92 | $535.80 | 0 |
| 01:11 PM | $535.65 | Down $ -0.05 | $535.78 | $535.65 | 0 |
| 01:10 PM | $535.70 | Up $0.02 | $535.70 | $535.56 | 0 |
| 01:09 PM | $535.68 | Up $0.07 | $535.69 | $535.63 | 0 |
| 01:08 PM | $535.61 | Down $ -0.01 | $535.62 | $535.57 | 0 |
| 01:07 PM | $535.62 | Up $0.05 | $535.62 | $535.55 | 0 |
| 01:06 PM | $535.57 | Up $0.04 | $535.59 | $535.57 | 0 |
| 01:05 PM | $535.53 | Down $ -0.10 | $535.63 | $535.52 | 0 |
| 01:04 PM | $535.63 | Down $ -0.05 | $535.68 | $535.63 | 0 |
| 01:03 PM | $535.68 | Down $ -0.06 | $535.70 | $535.68 | 0 |
| 01:02 PM | $535.74 | Up $0.08 | $535.74 | $535.59 | 0 |
| 01:01 PM | $535.66 | Down $ -0.02 | $535.66 | $535.66 | 0 |
| 01:00 PM | $535.68 | Up $0.02 | $535.68 | $535.60 | 0 |
| 12:59 PM | $535.66 | Up $0.01 | $535.66 | $535.66 | 0 |
| 12:58 PM | $535.65 | Down $ -0.16 | $535.66 | $535.65 | 0 |
| 12:57 PM | $535.81 | Up $0.02 | $535.82 | $535.72 | 0 |
| 12:56 PM | $535.79 | Down $ -0.14 | $535.98 | $535.79 | 0 |
| 12:55 PM | $535.93 | Down $ -0.05 | $536.03 | $535.93 | 0 |
| 12:54 PM | $535.98 | Down $ -0.13 | $536.11 | $535.98 | 0 |
| 12:53 PM | $536.11 | Down $ -0.01 | $536.12 | $536.11 | 0 |
| 12:52 PM | $536.12 | Up $0.02 | $536.12 | $536.04 | 0 |
| 12:51 PM | $536.10 | Up $0.01 | $536.10 | $536.03 | 0 |
| 12:50 PM | $536.09 | Up $0.00 | $536.09 | $536.07 | 0 |
| 12:49 PM | $536.09 | Down $ -0.02 | $536.09 | $536.06 | 0 |
| 12:48 PM | $536.11 | Up $0.04 | $536.11 | $536.06 | 0 |
| 12:47 PM | $536.07 | Down $ -0.02 | $536.09 | $536.07 | 0 |
| 12:46 PM | $536.09 | Up $0.02 | $536.09 | $536.07 | 0 |
| 12:45 PM | $536.07 | Down $ -0.03 | $536.07 | $536.07 | 0 |
| 12:44 PM | $536.10 | Down $ -0.10 | $536.12 | $536.10 | 0 |
| 12:43 PM | $536.20 | Up $0.06 | $536.20 | $536.12 | 0 |
| 12:42 PM | $536.14 | Up $0.06 | $536.14 | $536.08 | 0 |
| 12:41 PM | $536.08 | Up $0.04 | $536.12 | $536.07 | 0 |
| 12:40 PM | $536.04 | Up $0.07 | $536.04 | $535.97 | 0 |
| 12:39 PM | $535.97 | Down $ -0.04 | $535.98 | $535.97 | 0 |
| 12:38 PM | $536.01 | Down $ -0.09 | $536.15 | $536.01 | 0 |
| 12:37 PM | $536.10 | Up $0.06 | $536.12 | $536.04 | 0 |
| 12:36 PM | $536.04 | Up $0.04 | $536.04 | $536.01 | 0 |
| 12:35 PM | $536.00 | Up $0.13 | $536.00 | $535.93 | 0 |
| 12:34 PM | $535.87 | Up $0.03 | $535.87 | $535.84 | 0 |
| 12:33 PM | $535.84 | Up $0.05 | $535.84 | $535.80 | 0 |
| 12:32 PM | $535.79 | Down $ -0.06 | $535.81 | $535.79 | 0 |
| 12:31 PM | $535.85 | Up $0.02 | $535.90 | $535.83 | 0 |
| 12:30 PM | $535.83 | Down $ -0.01 | $535.86 | $535.83 | 0 |
| 12:29 PM | $535.84 | Down $ -0.01 | $535.86 | $535.84 | 0 |
| 12:28 PM | $535.85 | Up $0.00 | $535.85 | $535.85 | 0 |
| 12:27 PM | $535.85 | Up $0.14 | $535.85 | $535.75 | 0 |
| 12:26 PM | $535.71 | Up $0.02 | $535.71 | $535.68 | 0 |
| 12:25 PM | $535.69 | Down $ -0.06 | $535.78 | $535.69 | 0 |
| 12:24 PM | $535.75 | Up $0.00 | $535.75 | $535.75 | 0 |
| 12:23 PM | $535.75 | Up $0.00 | $535.75 | $535.75 | 0 |
| 12:22 PM | $535.75 | Down $ -0.02 | $535.77 | $535.70 | 0 |
| 12:21 PM | $535.77 | Down $ -0.05 | $535.82 | $535.77 | 0 |
| 12:20 PM | $535.82 | Up $0.06 | $535.82 | $535.76 | 0 |
| 12:19 PM | $535.76 | Down $ -0.03 | $535.79 | $535.76 | 0 |
| 12:18 PM | $535.79 | Up $0.02 | $535.79 | $535.77 | 0 |
| 12:17 PM | $535.77 | Down $ -0.04 | $535.79 | $535.77 | 0 |
| 12:16 PM | $535.81 | Down $ -0.04 | $535.81 | $535.75 | 0 |
| 12:15 PM | $535.85 | Down $ -0.04 | $535.85 | $535.76 | 0 |
| 12:14 PM | $535.89 | Down $ -0.02 | $535.89 | $535.86 | 0 |
| 12:13 PM | $535.91 | Up $0.07 | $535.91 | $535.88 | 0 |
| 12:12 PM | $535.84 | Down $ -0.08 | $535.90 | $535.81 | 0 |
| 12:11 PM | $535.92 | Up $0.05 | $535.93 | $535.89 | 0 |
| 12:10 PM | $535.87 | Up $0.00 | $535.92 | $535.85 | 0 |
| 12:09 PM | $535.87 | Up $0.00 | $535.88 | $535.87 | 0 |
| 12:08 PM | $535.87 | Up $0.06 | $535.87 | $535.81 | 0 |
| 12:07 PM | $535.81 | Down $ -0.01 | $535.81 | $535.79 | 0 |
| 12:06 PM | $535.82 | Down $ -0.01 | $535.84 | $535.79 | 0 |
| 12:05 PM | $535.83 | Up $0.15 | $535.83 | $535.63 | 0 |
| 12:04 PM | $535.68 | Down $ -0.02 | $535.69 | $535.68 | 0 |
| 12:03 PM | $535.70 | Down $ -0.01 | $535.75 | $535.70 | 0 |
| 12:02 PM | $535.71 | Up $0.01 | $535.71 | $535.65 | 0 |
| 12:01 PM | $535.70 | Down $ -0.01 | $535.70 | $535.70 | 0 |
| 12:00 PM | $535.71 | Up $0.01 | $535.72 | $535.70 | 0 |
| 11:59 AM | $535.70 | Up $0.00 | $535.71 | $535.67 | 0 |
| 11:58 AM | $535.70 | Down $ -0.02 | $535.70 | $535.69 | 0 |
| 11:57 AM | $535.72 | Down $ -0.09 | $535.84 | $535.72 | 0 |
| 11:56 AM | $535.81 | Down $ -0.06 | $535.85 | $535.81 | 0 |
| 11:55 AM | $535.87 | Up $0.03 | $535.93 | $535.87 | 0 |
| 11:54 AM | $535.84 | Down $ -0.02 | $535.88 | $535.84 | 0 |
| 11:53 AM | $535.86 | Down $ -0.02 | $535.88 | $535.83 | 0 |
| 11:52 AM | $535.88 | Down $ -0.02 | $535.90 | $535.88 | 0 |
| 11:51 AM | $535.90 | Up $0.09 | $535.90 | $535.80 | 0 |
| 11:50 AM | $535.81 | Up $0.02 | $535.81 | $535.79 | 0 |
| 11:49 AM | $535.79 | Down $ -0.04 | $535.82 | $535.76 | 0 |
| 11:48 AM | $535.83 | Down $ -0.14 | $535.88 | $535.82 | 0 |
| 11:47 AM | $535.97 | Up $0.13 | $535.97 | $535.80 | 0 |
| 11:46 AM | $535.84 | Up $0.07 | $535.84 | $535.82 | 0 |
| 11:45 AM | $535.77 | Up $0.02 | $535.77 | $535.73 | 0 |
| 11:44 AM | $535.75 | Down $ -0.09 | $535.85 | $535.75 | 0 |
| 11:43 AM | $535.84 | Up $0.06 | $535.84 | $535.80 | 0 |
| 11:42 AM | $535.78 | Down $ -0.05 | $535.83 | $535.78 | 0 |
| 11:41 AM | $535.83 | Down $ -0.12 | $535.95 | $535.83 | 0 |
| 11:40 AM | $535.95 | Down $ -0.14 | $536.05 | $535.95 | 0 |
| 11:39 AM | $536.09 | Up $0.03 | $536.09 | $536.03 | 0 |
| 11:38 AM | $536.06 | Down $ -0.09 | $536.13 | $536.06 | 0 |
| 11:37 AM | $536.15 | Up $0.06 | $536.15 | $536.06 | 0 |
| 11:36 AM | $536.09 | Up $0.11 | $536.09 | $536.01 | 0 |
| 11:35 AM | $535.98 | Up $0.21 | $535.98 | $535.83 | 0 |
| 11:34 AM | $535.77 | Down $ -0.37 | $536.09 | $535.77 | 0 |
| 11:33 AM | $536.14 | Down $ -0.03 | $536.17 | $536.14 | 0 |
| 11:32 AM | $536.17 | Up $0.05 | $536.21 | $536.15 | 0 |
| 11:31 AM | $536.12 | Up $0.16 | $536.12 | $535.96 | 0 |
| 11:30 AM | $535.96 | Down $ -0.13 | $536.03 | $535.96 | 0 |
| 11:29 AM | $536.09 | Up $0.12 | $536.16 | $535.97 | 0 |
| 11:28 AM | $535.97 | Down $ -0.03 | $536.08 | $535.97 | 0 |
| 11:27 AM | $536.00 | Up $0.04 | $536.00 | $535.97 | 0 |
| 11:26 AM | $535.96 | Up $0.03 | $535.96 | $535.84 | 0 |
| 11:25 AM | $535.93 | Up $0.10 | $535.94 | $535.89 | 0 |
| 11:24 AM | $535.83 | Up $0.05 | $535.83 | $535.78 | 0 |
| 11:23 AM | $535.78 | Up $0.09 | $535.88 | $535.78 | 0 |
| 11:22 AM | $535.69 | Up $0.09 | $535.69 | $535.55 | 0 |
| 11:21 AM | $535.60 | Up $0.03 | $535.60 | $535.59 | 0 |
| 11:20 AM | $535.57 | Down $ -0.07 | $535.68 | $535.57 | 0 |
| 11:19 AM | $535.64 | Down $ -0.03 | $535.70 | $535.64 | 0 |
| 11:18 AM | $535.67 | Down $ -0.11 | $535.79 | $535.67 | 0 |
| 11:17 AM | $535.78 | Down $ -0.06 | $535.90 | $535.78 | 0 |
| 11:16 AM | $535.84 | Up $0.01 | $535.87 | $535.82 | 0 |
| 11:15 AM | $535.83 | Down $ -0.08 | $535.90 | $535.83 | 0 |
| 11:14 AM | $535.91 | Down $ -0.03 | $535.97 | $535.91 | 0 |
| 11:13 AM | $535.94 | Down $ -0.01 | $535.95 | $535.93 | 0 |
| 11:12 AM | $535.95 | Up $0.04 | $535.97 | $535.95 | 0 |
| 11:11 AM | $535.91 | Down $ -0.03 | $535.96 | $535.91 | 0 |
| 11:10 AM | $535.94 | Up $0.02 | $535.94 | $535.93 | 0 |
| 11:09 AM | $535.92 | Down $ -0.03 | $536.04 | $535.92 | 0 |
| 11:08 AM | $535.95 | Down $ -0.44 | $536.32 | $535.95 | 0 |
| 11:07 AM | $536.39 | Down $ -0.05 | $536.47 | $536.39 | 0 |
| 11:06 AM | $536.44 | Up $0.30 | $536.44 | $536.29 | 0 |
| 11:05 AM | $536.14 | Up $0.06 | $536.14 | $536.03 | 0 |
| 11:04 AM | $536.08 | Up $0.11 | $536.15 | $536.04 | 0 |
| 11:03 AM | $535.97 | Up $0.03 | $536.00 | $535.97 | 0 |
| 11:02 AM | $535.94 | Up $0.03 | $535.94 | $535.91 | 0 |
| 11:01 AM | $535.91 | Down $ -0.02 | $535.95 | $535.90 | 0 |
| 11:00 AM | $535.93 | Up $0.14 | $535.93 | $535.85 | 0 |
| 10:59 AM | $535.79 | Up $0.06 | $535.80 | $535.72 | 0 |
| 10:58 AM | $535.73 | Up $0.11 | $535.73 | $535.62 | 0 |
| 10:57 AM | $535.62 | Up $0.13 | $535.64 | $535.56 | 0 |
| 10:56 AM | $535.49 | Up $0.12 | $535.52 | $535.37 | 0 |
| 10:55 AM | $535.37 | Down $ -0.24 | $535.59 | $535.37 | 0 |
| 10:54 AM | $535.61 | Down $ -0.11 | $535.73 | $535.61 | 0 |
| 10:53 AM | $535.72 | Up $0.04 | $535.72 | $535.71 | 0 |
| 10:52 AM | $535.68 | Up $0.09 | $535.68 | $535.58 | 0 |
| 10:51 AM | $535.59 | Up $0.00 | $535.69 | $535.59 | 0 |
| 10:50 AM | $535.59 | Down $ -0.05 | $535.62 | $535.59 | 0 |
| 10:49 AM | $535.64 | Down $ -0.12 | $535.78 | $535.64 | 0 |
| 10:48 AM | $535.76 | Up $0.08 | $535.76 | $535.64 | 0 |
| 10:47 AM | $535.68 | Down $ -0.07 | $535.75 | $535.67 | 0 |
| 10:46 AM | $535.75 | Down $ -0.05 | $535.76 | $535.75 | 0 |
| 10:45 AM | $535.80 | Down $ -0.04 | $535.83 | $535.80 | 0 |
| 10:44 AM | $535.84 | Up $0.13 | $535.84 | $535.71 | 0 |
| 10:43 AM | $535.71 | Up $0.00 | $535.71 | $535.71 | 0 |
| 10:42 AM | $535.71 | Down $ -0.18 | $535.89 | $535.71 | 0 |
| 10:41 AM | $535.89 | Down $ -0.28 | $536.23 | $535.89 | 0 |
| 10:40 AM | $536.17 | Up $0.00 | $536.18 | $536.17 | 0 |
| 10:39 AM | $536.17 | Down $ -0.05 | $536.21 | $536.17 | 0 |
| 10:38 AM | $536.22 | Down $ -0.10 | $536.35 | $536.22 | 0 |
| 10:37 AM | $536.32 | Down $ -0.13 | $536.46 | $536.30 | 0 |
| 10:36 AM | $536.45 | Up $0.00 | $536.45 | $536.42 | 0 |
| 10:35 AM | $536.45 | Up $0.13 | $536.45 | $536.33 | 0 |
| 10:34 AM | $536.32 | Up $0.10 | $536.32 | $536.22 | 0 |
| 10:33 AM | $536.22 | Up $0.06 | $536.26 | $536.16 | 0 |
| 10:32 AM | $536.16 | Up $0.11 | $536.16 | $536.03 | 0 |
| 10:31 AM | $536.05 | Up $0.12 | $536.05 | $535.96 | 0 |
| 10:30 AM | $535.93 | Up $0.00 | $535.93 | $535.89 | 0 |
| 10:29 AM | $535.93 | Down $ -0.05 | $535.93 | $535.86 | 0 |
| 10:28 AM | $535.98 | Up $0.14 | $536.05 | $535.75 | 0 |
| 10:27 AM | $535.84 | Up $0.04 | $535.84 | $535.72 | 0 |
| 10:26 AM | $535.80 | Up $0.07 | $535.80 | $535.75 | 0 |
| 10:25 AM | $535.73 | Down $ -0.03 | $535.79 | $535.73 | 0 |
| 10:24 AM | $535.76 | Down $ -0.08 | $535.76 | $535.70 | 0 |
| 10:23 AM | $535.84 | Down $ -0.03 | $535.88 | $535.83 | 0 |
| 10:22 AM | $535.87 | Down $ -0.04 | $535.87 | $535.82 | 0 |
| 10:21 AM | $535.91 | Down $ -0.03 | $535.97 | $535.81 | 0 |
| 10:20 AM | $535.94 | Up $0.27 | $535.94 | $535.74 | 0 |
| 10:19 AM | $535.67 | Down $ -0.10 | $535.71 | $535.67 | 0 |
| 10:18 AM | $535.77 | Down $ -0.06 | $535.90 | $535.77 | 0 |
| 10:17 AM | $535.83 | Down $ -0.13 | $535.99 | $535.83 | 0 |
| 10:16 AM | $535.96 | Up $0.00 | $535.96 | $535.82 | 0 |
| 10:15 AM | $535.96 | Down $ -0.03 | $535.98 | $535.95 | 0 |
| 10:14 AM | $535.99 | Down $ -0.20 | $536.22 | $535.99 | 0 |
| 10:13 AM | $536.19 | Down $ -0.19 | $536.38 | $536.19 | 0 |
| 10:12 AM | $536.38 | Up $0.00 | $536.48 | $536.38 | 0 |
| 10:11 AM | $536.38 | Up $0.14 | $536.48 | $536.30 | 0 |
| 10:10 AM | $536.24 | Down $ -0.12 | $536.39 | $536.17 | 0 |
| 10:09 AM | $536.36 | Up $0.01 | $536.44 | $536.34 | 0 |
| 10:08 AM | $536.35 | Up $0.13 | $536.35 | $536.17 | 0 |
| 10:07 AM | $536.22 | Up $0.00 | $536.27 | $536.21 | 0 |
| 10:06 AM | $536.22 | Up $0.04 | $536.29 | $536.20 | 0 |
| 10:05 AM | $536.18 | Up $0.07 | $536.22 | $536.12 | 0 |
| 10:04 AM | $536.11 | Up $0.03 | $536.19 | $536.11 | 0 |
| 10:03 AM | $536.08 | Down $ -0.02 | $536.11 | $536.03 | 0 |
| 10:02 AM | $536.10 | Up $0.07 | $536.10 | $536.01 | 0 |
| 10:01 AM | $536.03 | Down $ -0.09 | $536.12 | $536.03 | 0 |
| 10:00 AM | $536.12 | Up $0.20 | $536.12 | $535.92 | 0 |
| 09:59 AM | $535.92 | Down $ -0.02 | $535.92 | $535.86 | 0 |
| 09:58 AM | $535.94 | Up $0.06 | $535.94 | $535.87 | 0 |
| 09:57 AM | $535.88 | Down $ -0.07 | $535.98 | $535.87 | 0 |
| 09:56 AM | $535.95 | Down $ -0.11 | $535.96 | $535.87 | 0 |
| 09:55 AM | $536.06 | Up $0.18 | $536.10 | $535.85 | 0 |
| 09:54 AM | $535.88 | Down $ -0.01 | $535.88 | $535.80 | 0 |
| 09:53 AM | $535.89 | Up $0.12 | $535.89 | $535.77 | 0 |
| 09:52 AM | $535.77 | Up $0.10 | $535.77 | $535.64 | 0 |
| 09:51 AM | $535.67 | Up $0.18 | $535.67 | $535.49 | 0 |
| 09:50 AM | $535.49 | Up $0.18 | $535.49 | $535.35 | 0 |
| 09:49 AM | $535.31 | Down $ -0.10 | $535.48 | $535.31 | 0 |
| 09:48 AM | $535.41 | Up $0.09 | $535.41 | $535.31 | 0 |
| 09:47 AM | $535.32 | Down $ -0.05 | $535.32 | $535.27 | 0 |
| 09:46 AM | $535.37 | Down $ -0.10 | $535.37 | $535.31 | 0 |
| 09:45 AM | $535.47 | Up $0.01 | $535.47 | $535.35 | 0 |
| 09:44 AM | $535.46 | Up $0.04 | $535.51 | $535.46 | 0 |
| 09:43 AM | $535.42 | Up $0.02 | $535.57 | $535.41 | 0 |
| 09:42 AM | $535.40 | Up $0.08 | $535.41 | $535.32 | 0 |
| 09:41 AM | $535.32 | Up $0.04 | $535.32 | $535.28 | 0 |
| 09:40 AM | $535.28 | Down $ -0.17 | $535.42 | $535.28 | 0 |
| 09:39 AM | $535.45 | Up $0.10 | $535.45 | $535.38 | 0 |
| 09:38 AM | $535.35 | Down $ -0.45 | $535.79 | $535.35 | 0 |
| 09:37 AM | $535.80 | Up $0.06 | $535.85 | $535.64 | 0 |
| 09:36 AM | $535.74 | Up $0.19 | $535.74 | $535.52 | 0 |
| 09:35 AM | $535.55 | Up $0.21 | $535.55 | $535.36 | 0 |
| 09:34 AM | $535.34 | Down $ -0.19 | $535.49 | $535.33 | 0 |
| 09:33 AM | $535.53 | Up $0.14 | $535.53 | $535.36 | 0 |
| 09:32 AM | $535.39 | Down $ -0.17 | $535.56 | $535.32 | 0 |
| 09:31 AM | $535.56 | Up $0.27 | $535.56 | $535.30 | 0 |
| 09:30 AM | $535.29 | Up $0.69 | $535.29 | $534.43 | 0 |
| Previous close | $534.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2019 | $536.32 | $535.72 | $536.32 | $534.46 | 0 |
| 11-11-2019 | $534.60 | $535.63 | $535.63 | $533.96 | 0 |
| 08-11-2019 | $536.97 | $536.06 | $537.93 | $535.90 | 0 |
| 07-11-2019 | $533.80 | $533.73 | $534.25 | $531.95 | 0 |
| 06-11-2019 | $538.63 | $538.85 | $539.77 | $538.10 | 0 |
| 05-11-2019 | $538.66 | $538.42 | $539.39 | $537.42 | 0 |
| 04-11-2019 | $541.70 | $541.10 | $541.98 | $539.85 | 0 |
| 01-11-2019 | $541.49 | $539.81 | $541.49 | $538.95 | 0 |
| 31-10-2019 | $538.37 | $538.26 | $538.62 | $537.17 | 0 |
| 30-10-2019 | $538.25 | $538.27 | $539.44 | $537.28 | 0 |
| 29-10-2019 | $538.25 | $537.37 | $538.74 | $536.90 | 0 |
| 28-10-2019 | $540.98 | $541.47 | $541.97 | $540.45 | 0 |
| 25-10-2019 | $546.49 | $545.57 | $546.49 | $544.54 | 0 |
| 24-10-2019 | $542.84 | $543.09 | $543.84 | $542.44 | 0 |
| 23-10-2019 | $543.04 | $541.91 | $543.23 | $541.46 | 0 |
| 22-10-2019 | $540.47 | $541.84 | $542.10 | $540.35 | 0 |
| 21-10-2019 | $543.36 | $541.98 | $543.89 | $541.95 | 0 |
| 18-10-2019 | $542.43 | $542.53 | $543.19 | $542.02 | 0 |
| 17-10-2019 | $544.07 | $541.68 | $544.30 | $541.65 | 0 |
| 16-10-2019 | $539.05 | $539.14 | $540.14 | $537.93 | 0 |
| 15-10-2019 | $541.19 | $541.86 | $542.60 | $540.70 | 0 |
| 11-10-2019 | $540.76 | $540.81 | $541.14 | $539.50 | 0 |
| 10-10-2019 | $542.60 | $544.73 | $545.13 | $541.91 | 0 |
| 09-10-2019 | $550.60 | $551.37 | $551.60 | $550.06 | 0 |
| 08-10-2019 | $552.67 | $553.07 | $553.71 | $552.20 | 0 |
| 07-10-2019 | $556.12 | $557.55 | $557.88 | $555.92 | 0 |
| 04-10-2019 | $558.76 | $558.47 | $559.29 | $558.14 | 0 |
| 03-10-2019 | $557.78 | $556.82 | $557.78 | $556.13 | 0 |
| 02-10-2019 | $554.84 | $553.34 | $555.58 | $553.02 | 0 |
| 01-10-2019 | $554.91 | $556.07 | $556.07 | $553.32 | 0 |
Graphs are not available, please refer to the detailed table