Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

570.71 Up 0.00 (0.00 %)

Delayed : 2024/06/21 16:51:31

  • Previous close $570.71
  • Opening $571.66
  • Price Ask $557.69
  • Price Bid $557.69
  • Size Bid N/A
  • Size Ask N/A
  • Today High $571.66
  • Today Low $560.60
  • 52 Weeks High $634.25
  • 52 Weeks Low $506.65
  • Volume 31,073,855

Intraday history

Hour Last Change High Low Volume
04:00 PM $570.71 Up $1.44 $570.71 $570.71 0
03:59 PM $569.27 Down $ -0.28 $569.99 $569.27 0
03:58 PM $569.55 Down $ -0.02 $569.78 $569.55 0
03:57 PM $569.57 Down $ -0.06 $569.60 $569.48 0
03:56 PM $569.63 Up $0.54 $569.63 $569.06 0
03:55 PM $569.09 Up $0.18 $569.11 $568.86 0
03:54 PM $568.91 Up $0.51 $568.91 $568.47 0
03:53 PM $568.40 Up $0.54 $568.40 $568.00 0
03:52 PM $567.86 Up $0.00 $567.95 $567.86 0
03:51 PM $567.86 Up $0.05 $567.89 $567.82 0
03:50 PM $567.81 Up $1.37 $567.81 $567.35 0
03:49 PM $566.44 Up $0.19 $566.44 $566.33 0
03:48 PM $566.25 Down $ -0.10 $566.35 $566.22 0
03:47 PM $566.35 Down $ -0.25 $566.58 $566.35 0
03:46 PM $566.60 Up $0.10 $566.60 $566.50 0
03:45 PM $566.50 Down $ -0.13 $566.55 $566.48 0
03:44 PM $566.63 Up $0.07 $566.68 $566.63 0
03:43 PM $566.56 Down $ -0.08 $566.64 $566.51 0
03:42 PM $566.64 Down $ -0.11 $566.75 $566.64 0
03:41 PM $566.75 Down $ -0.01 $566.75 $566.69 0
03:40 PM $566.76 Down $ -0.12 $566.91 $566.76 0
03:39 PM $566.88 Down $ -0.05 $566.88 $566.83 0
03:38 PM $566.93 Up $0.19 $566.95 $566.78 0
03:37 PM $566.74 Down $ -0.07 $566.74 $566.69 0
03:36 PM $566.81 Up $0.02 $566.81 $566.77 0
03:35 PM $566.79 Up $0.05 $566.79 $566.77 0
03:34 PM $566.74 Up $0.05 $566.74 $566.71 0
03:33 PM $566.69 Down $ -0.09 $566.78 $566.69 0
03:32 PM $566.78 Up $0.05 $566.78 $566.71 0
03:31 PM $566.73 Up $0.19 $566.73 $566.56 0
03:30 PM $566.54 Up $0.09 $566.54 $566.46 0
03:29 PM $566.45 Up $0.26 $566.49 $566.16 0
03:28 PM $566.19 Down $ -0.05 $566.24 $566.04 0
03:27 PM $566.24 Up $0.09 $566.24 $566.16 0
03:26 PM $566.15 Up $0.14 $566.15 $565.98 0
03:25 PM $566.01 Up $0.26 $566.01 $565.75 0
03:24 PM $565.75 Up $0.23 $565.78 $565.67 0
03:23 PM $565.52 Down $ -0.02 $565.56 $565.52 0
03:22 PM $565.54 Down $ -0.28 $565.82 $565.54 0
03:21 PM $565.82 Down $ -0.06 $565.94 $565.82 0
03:20 PM $565.88 Up $0.00 $565.88 $565.86 0
03:19 PM $565.88 Down $ -0.03 $566.03 $565.88 0
03:18 PM $565.91 Up $0.13 $565.91 $565.82 0
03:17 PM $565.78 Up $0.05 $565.80 $565.75 0
03:16 PM $565.73 Up $0.19 $565.73 $565.54 0
03:15 PM $565.54 Up $0.06 $565.54 $565.51 0
03:14 PM $565.48 Down $ -0.04 $565.48 $565.46 0
03:13 PM $565.52 Up $0.01 $565.59 $565.51 0
03:12 PM $565.51 Up $0.10 $565.51 $565.46 0
03:11 PM $565.41 Up $0.00 $565.41 $565.41 0
03:10 PM $565.41 Down $ -0.07 $565.47 $565.36 0
03:09 PM $565.48 Up $0.00 $565.48 $565.36 0
03:08 PM $565.48 Down $ -0.02 $565.53 $565.46 0
03:07 PM $565.50 Up $0.03 $565.50 $565.50 0
03:06 PM $565.47 Down $ -0.01 $565.52 $565.47 0
03:05 PM $565.48 Down $ -0.04 $565.53 $565.48 0
03:04 PM $565.52 Up $0.02 $565.52 $565.39 0
03:03 PM $565.50 Down $ -0.01 $565.51 $565.46 0
03:02 PM $565.51 Down $ -0.04 $565.55 $565.51 0
03:01 PM $565.55 Up $0.08 $565.58 $565.44 0
03:00 PM $565.47 Up $0.18 $565.47 $565.28 0
02:59 PM $565.29 Up $0.04 $565.29 $565.23 0
02:58 PM $565.25 Up $0.04 $565.25 $565.21 0
02:57 PM $565.21 Down $ -0.16 $565.37 $565.21 0
02:56 PM $565.37 Down $ -0.05 $565.42 $565.37 0
02:55 PM $565.42 Down $ -0.03 $565.45 $565.42 0
02:54 PM $565.45 Up $0.10 $565.47 $565.35 0
02:53 PM $565.35 Down $ -0.64 $565.99 $565.35 0
02:52 PM $565.99 Up $0.01 $565.99 $565.95 0
02:51 PM $565.98 Up $0.03 $565.98 $565.95 0
02:50 PM $565.95 Down $ -0.05 $565.98 $565.95 0
02:49 PM $566.00 Down $ -0.03 $566.02 $565.99 0
02:48 PM $566.03 Up $0.09 $566.03 $565.94 0
02:47 PM $565.94 Up $0.00 $565.94 $565.92 0
02:46 PM $565.94 Up $0.52 $565.99 $565.45 0
02:45 PM $565.42 Down $ -0.01 $565.43 $565.42 0
02:44 PM $565.43 Up $0.00 $565.45 $565.41 0
02:43 PM $565.43 Up $0.15 $565.43 $565.28 0
02:42 PM $565.28 Down $ -0.01 $565.31 $565.28 0
02:41 PM $565.29 Up $0.02 $565.29 $565.27 0
02:40 PM $565.27 Up $0.04 $565.29 $565.23 0
02:39 PM $565.23 Up $0.00 $565.23 $565.23 0
02:38 PM $565.23 Down $ -0.05 $565.25 $565.23 0
02:37 PM $565.28 Down $ -0.07 $565.35 $565.28 0
02:36 PM $565.35 Up $0.04 $565.35 $565.25 0
02:35 PM $565.31 Down $ -0.03 $565.35 $565.31 0
02:34 PM $565.34 Up $0.10 $565.34 $565.24 0
02:33 PM $565.24 Down $ -0.02 $565.33 $565.24 0
02:32 PM $565.26 Down $ -0.04 $565.26 $565.23 0
02:31 PM $565.30 Down $ -0.17 $565.36 $565.30 0
02:30 PM $565.47 Up $0.10 $565.47 $565.38 0
02:29 PM $565.37 Up $0.11 $565.37 $565.26 0
02:28 PM $565.26 Up $0.05 $565.26 $565.21 0
02:27 PM $565.21 Up $0.12 $565.25 $565.13 0
02:26 PM $565.09 Up $0.18 $565.09 $564.97 0
02:25 PM $564.91 Down $ -0.06 $565.01 $564.91 0
02:24 PM $564.97 Down $ -0.05 $565.03 $564.97 0
02:23 PM $565.02 Down $ -0.14 $565.13 $565.02 0
02:22 PM $565.16 Down $ -0.01 $565.17 $565.15 0
02:21 PM $565.17 Up $0.02 $565.26 $565.17 0
02:20 PM $565.15 Down $ -0.15 $565.32 $565.15 0
02:19 PM $565.30 Up $0.25 $565.32 $565.27 0
02:18 PM $565.05 Up $0.14 $565.05 $565.01 0
02:17 PM $564.91 Up $0.05 $564.91 $564.83 0
02:16 PM $564.86 Down $ -0.12 $564.98 $564.86 0
02:15 PM $564.98 Down $ -0.05 $565.01 $564.98 0
02:14 PM $565.03 Up $0.03 $565.03 $564.98 0
02:13 PM $565.00 Down $ -0.04 $565.07 $565.00 0
02:12 PM $565.04 Down $ -0.06 $565.10 $565.04 0
02:11 PM $565.10 Up $0.06 $565.10 $565.00 0
02:10 PM $565.04 Down $ -0.01 $565.06 $565.00 0
02:09 PM $565.05 Down $ -0.01 $565.07 $565.02 0
02:08 PM $565.06 Down $ -0.06 $565.09 $565.06 0
02:07 PM $565.12 Down $ -0.02 $565.14 $565.12 0
02:06 PM $565.14 Up $0.11 $565.14 $565.01 0
02:05 PM $565.03 Up $0.05 $565.05 $565.01 0
02:04 PM $564.98 Down $ -0.04 $565.02 $564.98 0
02:03 PM $565.02 Up $0.01 $565.03 $565.02 0
02:02 PM $565.01 Up $0.03 $565.01 $564.99 0
02:01 PM $564.98 Up $0.15 $564.98 $564.83 0
02:00 PM $564.83 Up $0.03 $564.83 $564.82 0
01:59 PM $564.80 Up $0.03 $564.80 $564.80 0
01:58 PM $564.77 Up $0.12 $564.78 $564.77 0
01:57 PM $564.65 Down $ -0.06 $564.71 $564.65 0
01:56 PM $564.71 Up $0.18 $564.71 $564.59 0
01:55 PM $564.53 Down $ -0.36 $564.64 $564.53 0
01:54 PM $564.89 Down $ -0.21 $565.17 $564.89 0
01:53 PM $565.10 Up $0.01 $565.10 $565.08 0
01:52 PM $565.09 Down $ -0.03 $565.12 $565.09 0
01:51 PM $565.12 Up $0.16 $565.14 $565.07 0
01:50 PM $564.96 Up $0.08 $564.96 $564.91 0
01:49 PM $564.88 Up $0.11 $564.88 $564.77 0
01:48 PM $564.77 Down $ -0.03 $564.82 $564.77 0
01:47 PM $564.80 Down $ -0.01 $564.81 $564.79 0
01:46 PM $564.81 Up $0.22 $564.81 $564.72 0
01:45 PM $564.59 Down $ -0.03 $564.60 $564.59 0
01:44 PM $564.62 Up $0.04 $564.62 $564.56 0
01:43 PM $564.58 Up $0.03 $564.58 $564.55 0
01:42 PM $564.55 Down $ -0.03 $564.60 $564.55 0
01:41 PM $564.58 Down $ -0.02 $564.58 $564.56 0
01:40 PM $564.60 Up $0.00 $564.65 $564.60 0
01:39 PM $564.60 Down $ -0.05 $564.65 $564.60 0
01:38 PM $564.65 Down $ -0.06 $564.69 $564.65 0
01:37 PM $564.71 Up $0.04 $564.71 $564.67 0
01:36 PM $564.67 Up $0.06 $564.67 $564.62 0
01:35 PM $564.61 Up $0.05 $564.62 $564.59 0
01:34 PM $564.56 Down $ -0.05 $564.61 $564.56 0
01:33 PM $564.61 Up $0.06 $564.65 $564.55 0
01:32 PM $564.55 Down $ -0.05 $564.58 $564.55 0
01:31 PM $564.60 Down $ -0.06 $564.62 $564.60 0
01:30 PM $564.66 Up $0.10 $564.66 $564.54 0
01:29 PM $564.56 Up $0.01 $564.58 $564.51 0
01:28 PM $564.55 Up $0.03 $564.55 $564.54 0
01:27 PM $564.52 Down $ -0.09 $564.62 $564.52 0
01:26 PM $564.61 Up $0.03 $564.61 $564.53 0
01:25 PM $564.58 Up $0.01 $564.58 $564.58 0
01:24 PM $564.57 Down $ -0.05 $564.57 $564.54 0
01:23 PM $564.62 Up $0.06 $564.65 $564.54 0
01:22 PM $564.56 Down $ -0.04 $564.60 $564.56 0
01:21 PM $564.60 Down $ -0.10 $564.67 $564.60 0
01:20 PM $564.70 Up $0.07 $564.70 $564.63 0
01:19 PM $564.63 Up $0.10 $564.65 $564.53 0
01:18 PM $564.53 Down $ -0.04 $564.57 $564.53 0
01:17 PM $564.57 Down $ -0.01 $564.57 $564.55 0
01:16 PM $564.58 Down $ -0.09 $564.64 $564.58 0
01:15 PM $564.67 Down $ -0.04 $564.71 $564.67 0
01:14 PM $564.71 Down $ -0.05 $564.71 $564.71 0
01:13 PM $564.76 Up $0.53 $564.76 $564.23 0
01:12 PM $564.23 Down $ -0.28 $564.42 $564.23 0
01:11 PM $564.51 Down $ -0.11 $564.62 $564.51 0
01:10 PM $564.62 Up $0.13 $564.62 $564.49 0
01:09 PM $564.49 Up $0.09 $564.49 $564.40 0
01:08 PM $564.40 Down $ -0.06 $564.46 $564.37 0
01:07 PM $564.46 Down $ -0.03 $564.49 $564.46 0
01:06 PM $564.49 Up $0.03 $564.49 $564.46 0
01:05 PM $564.46 Up $0.05 $564.48 $564.46 0
01:04 PM $564.41 Up $0.00 $564.41 $564.41 0
01:03 PM $564.41 Up $0.13 $564.41 $564.26 0
01:02 PM $564.28 Up $0.03 $564.28 $564.25 0
01:01 PM $564.25 Down $ -0.14 $564.39 $564.25 0
01:00 PM $564.39 Up $0.00 $564.39 $564.39 0
12:59 PM $564.39 Down $ -0.04 $564.43 $564.39 0
12:58 PM $564.43 Up $0.25 $564.43 $564.13 0
12:57 PM $564.18 Up $0.03 $564.25 $564.18 0
12:56 PM $564.15 Down $ -0.07 $564.22 $564.15 0
12:55 PM $564.22 Down $ -0.07 $564.23 $564.20 0
12:54 PM $564.29 Up $0.28 $564.29 $564.01 0
12:53 PM $564.01 Down $ -0.04 $564.05 $563.99 0
12:52 PM $564.05 Down $ -0.08 $564.10 $564.04 0
12:51 PM $564.13 Down $ -0.10 $564.25 $564.13 0
12:50 PM $564.23 Up $0.12 $564.23 $564.20 0
12:49 PM $564.11 Up $0.06 $564.20 $564.11 0
12:48 PM $564.05 Up $0.01 $564.05 $564.04 0
12:47 PM $564.04 Down $ -0.28 $564.09 $563.98 0
12:46 PM $564.32 Down $ -0.33 $564.69 $564.32 0
12:45 PM $564.65 Down $ -0.13 $564.76 $564.65 0
12:44 PM $564.78 Up $0.07 $564.78 $564.75 0
12:43 PM $564.71 Down $ -0.07 $564.78 $564.71 0
12:42 PM $564.78 Down $ -0.09 $564.82 $564.76 0
12:41 PM $564.87 Down $ -0.08 $564.95 $564.87 0
12:40 PM $564.95 Up $0.04 $564.95 $564.91 0
12:39 PM $564.91 Down $ -0.03 $565.04 $564.91 0
12:38 PM $564.94 Down $ -0.05 $564.99 $564.94 0
12:37 PM $564.99 Down $ -0.02 $565.05 $564.99 0
12:36 PM $565.01 Down $ -0.02 $565.03 $565.01 0
12:35 PM $565.03 Up $0.03 $565.03 $564.96 0
12:34 PM $565.00 Down $ -0.03 $565.02 $564.96 0
12:33 PM $565.03 Down $ -0.03 $565.10 $565.00 0
12:32 PM $565.06 Down $ -0.01 $565.07 $565.05 0
12:31 PM $565.07 Down $ -0.05 $565.07 $565.07 0
12:30 PM $565.12 Down $ -0.16 $565.30 $565.12 0
12:29 PM $565.28 Up $0.00 $565.29 $565.28 0
12:28 PM $565.28 Down $ -0.01 $565.31 $565.28 0
12:27 PM $565.29 Up $0.24 $565.41 $565.29 0
12:26 PM $565.05 Down $ -0.08 $565.09 $565.05 0
12:25 PM $565.13 Up $0.04 $565.13 $565.13 0
12:24 PM $565.09 Down $ -0.01 $565.14 $565.09 0
12:23 PM $565.10 Down $ -0.04 $565.14 $565.10 0
12:22 PM $565.14 Up $0.23 $565.14 $564.91 0
12:21 PM $564.91 Down $ -0.08 $565.04 $564.91 0
12:20 PM $564.99 Up $0.08 $565.02 $564.91 0
12:19 PM $564.91 Up $0.06 $564.91 $564.85 0
12:18 PM $564.85 Up $0.21 $564.85 $564.72 0
12:17 PM $564.64 Up $0.02 $564.66 $564.60 0
12:16 PM $564.62 Down $ -0.17 $564.79 $564.62 0
12:15 PM $564.79 Down $ -0.05 $564.82 $564.75 0
12:14 PM $564.84 Down $ -0.30 $565.16 $564.84 0
12:13 PM $565.14 Up $0.48 $565.14 $564.68 0
12:12 PM $564.66 Down $ -0.15 $564.76 $564.66 0
12:11 PM $564.81 Down $ -0.01 $564.82 $564.81 0
12:10 PM $564.82 Up $0.05 $564.86 $564.82 0
12:09 PM $564.77 Down $ -0.36 $565.11 $564.74 0
12:08 PM $565.13 Up $0.31 $565.13 $564.82 0
12:07 PM $564.82 Up $0.02 $564.82 $564.82 0
12:06 PM $564.80 Down $ -0.03 $564.80 $564.76 0
12:05 PM $564.83 Up $0.02 $564.83 $564.81 0
12:04 PM $564.81 Up $0.25 $564.81 $564.61 0
12:03 PM $564.56 Down $ -0.03 $564.59 $564.56 0
12:02 PM $564.59 Up $0.20 $564.62 $564.39 0
12:01 PM $564.39 Down $ -0.04 $564.39 $564.36 0
12:00 PM $564.43 Down $ -0.05 $564.51 $564.43 0
11:59 AM $564.48 Up $0.01 $564.53 $564.47 0
11:58 AM $564.47 Up $0.11 $564.47 $564.43 0
11:57 AM $564.36 Up $0.09 $564.36 $564.35 0
11:56 AM $564.27 Up $0.13 $564.27 $564.23 0
11:55 AM $564.14 Down $ -0.08 $564.19 $564.14 0
11:54 AM $564.22 Down $ -0.04 $564.27 $564.22 0
11:53 AM $564.26 Down $ -0.06 $564.33 $564.25 0
11:52 AM $564.32 Up $0.03 $564.32 $564.32 0
11:51 AM $564.29 Up $0.16 $564.29 $564.20 0
11:50 AM $564.13 Up $0.10 $564.13 $564.03 0
11:49 AM $564.03 Up $0.78 $564.03 $563.71 0
11:48 AM $563.25 Up $0.04 $563.25 $563.19 0
11:47 AM $563.21 Down $ -0.04 $563.25 $563.21 0
11:46 AM $563.25 Up $0.13 $563.25 $563.24 0
11:45 AM $563.12 Up $0.30 $563.12 $563.05 0
11:44 AM $562.82 Up $0.02 $562.88 $562.81 0
11:43 AM $562.80 Up $0.06 $562.84 $562.74 0
11:42 AM $562.74 Up $0.25 $562.74 $562.51 0
11:41 AM $562.49 Down $ -0.02 $562.68 $562.49 0
11:40 AM $562.51 Down $ -0.14 $562.53 $562.45 0
11:39 AM $562.65 Down $ -0.07 $562.73 $562.65 0
11:38 AM $562.72 Up $0.60 $562.82 $562.55 0
11:37 AM $562.12 Up $0.42 $562.12 $561.68 0
11:36 AM $561.70 Up $0.00 $561.70 $561.70 0
11:35 AM $561.70 Down $ -0.31 $561.93 $561.70 0
11:34 AM $562.01 Up $0.24 $562.14 $561.70 0
11:33 AM $561.77 Up $1.17 $561.81 $560.94 0
11:32 AM $560.60 Down $ -4.94 $565.46 $560.60 0
11:31 AM $565.54 Up $0.02 $565.56 $565.54 0
11:30 AM $565.52 Up $0.00 $565.55 $565.49 0
11:29 AM $565.52 Up $0.03 $565.53 $565.52 0
11:28 AM $565.49 Down $ -0.05 $565.49 $565.48 0
11:27 AM $565.54 Down $ -0.03 $565.61 $565.48 0
11:26 AM $565.57 Down $ -0.08 $565.62 $565.57 0
11:25 AM $565.65 Down $ -0.03 $565.70 $565.65 0
11:24 AM $565.68 Up $0.00 $565.69 $565.68 0
11:23 AM $565.68 Down $ -0.06 $565.74 $565.68 0
11:22 AM $565.74 Up $0.00 $565.74 $565.70 0
11:21 AM $565.74 Up $0.19 $565.74 $565.40 0
11:20 AM $565.55 Up $0.08 $565.55 $565.44 0
11:19 AM $565.47 Down $ -0.10 $565.57 $565.47 0
11:18 AM $565.57 Up $0.01 $565.57 $565.48 0
11:17 AM $565.56 Up $0.06 $565.58 $565.54 0
11:16 AM $565.50 Down $ -0.01 $565.50 $565.41 0
11:15 AM $565.51 Down $ -0.08 $565.59 $565.51 0
11:14 AM $565.59 Down $ -0.01 $565.59 $565.58 0
11:13 AM $565.60 Up $0.00 $565.61 $565.58 0
11:12 AM $565.60 Down $ -0.07 $565.76 $565.60 0
11:11 AM $565.67 Up $0.03 $565.70 $565.67 0
11:10 AM $565.64 Down $ -0.03 $565.66 $565.60 0
11:09 AM $565.67 Down $ -0.02 $565.74 $565.67 0
11:08 AM $565.69 Down $ -0.21 $565.90 $565.69 0
11:07 AM $565.90 Down $ -0.02 $565.94 $565.86 0
11:06 AM $565.92 Down $ -0.33 $566.22 $565.92 0
11:05 AM $566.25 Up $0.23 $566.25 $566.03 0
11:04 AM $566.02 Down $ -0.11 $566.13 $565.84 0
11:03 AM $566.13 Up $0.06 $566.13 $566.04 0
11:02 AM $566.07 Up $0.01 $566.07 $566.06 0
11:01 AM $566.06 Down $ -0.05 $566.10 $566.06 0
11:00 AM $566.11 Down $ -0.02 $566.11 $566.07 0
10:59 AM $566.13 Up $0.09 $566.14 $566.02 0
10:58 AM $566.04 Down $ -0.04 $566.08 $566.04 0
10:57 AM $566.08 Up $0.05 $566.13 $566.08 0
10:56 AM $566.03 Up $0.04 $566.03 $565.95 0
10:55 AM $565.99 Down $ -0.03 $566.03 $565.99 0
10:54 AM $566.02 Down $ -0.18 $566.20 $566.02 0
10:53 AM $566.20 Down $ -0.06 $566.29 $566.20 0
10:52 AM $566.26 Up $0.18 $566.26 $566.10 0
10:51 AM $566.08 Up $0.12 $566.08 $565.96 0
10:50 AM $565.96 Up $0.12 $565.96 $565.79 0
10:49 AM $565.84 Up $0.06 $565.84 $565.78 0
10:48 AM $565.78 Up $0.05 $565.80 $565.78 0
10:47 AM $565.73 Up $0.33 $565.73 $565.64 0
10:46 AM $565.40 Down $ -0.03 $565.43 $565.39 0
10:45 AM $565.43 Down $ -0.11 $565.49 $565.43 0
10:44 AM $565.54 Down $ -0.01 $565.54 $565.52 0
10:43 AM $565.55 Down $ -0.11 $565.76 $565.55 0
10:42 AM $565.66 Up $0.01 $565.66 $565.65 0
10:41 AM $565.65 Down $ -0.12 $565.77 $565.61 0
10:40 AM $565.77 Down $ -0.25 $565.98 $565.77 0
10:39 AM $566.02 Down $ -0.14 $566.16 $566.02 0
10:38 AM $566.16 Down $ -0.08 $566.25 $566.11 0
10:37 AM $566.24 Up $0.03 $566.24 $566.17 0
10:36 AM $566.21 Up $0.06 $566.21 $566.15 0
10:35 AM $566.15 Down $ -0.03 $566.17 $566.15 0
10:34 AM $566.18 Up $0.18 $566.18 $566.01 0
10:33 AM $566.00 Up $0.02 $566.03 $566.00 0
10:32 AM $565.98 Up $0.19 $565.98 $565.83 0
10:31 AM $565.79 Up $0.04 $565.79 $565.74 0
10:30 AM $565.75 Down $ -0.23 $565.94 $565.75 0
10:29 AM $565.98 Up $0.30 $566.00 $565.68 0
10:28 AM $565.68 Down $ -0.02 $565.69 $565.68 0
10:27 AM $565.70 Up $0.02 $565.70 $565.68 0
10:26 AM $565.68 Up $0.03 $565.68 $565.57 0
10:25 AM $565.65 Up $0.08 $565.66 $565.55 0
10:24 AM $565.57 Down $ -0.13 $565.70 $565.57 0
10:23 AM $565.70 Down $ -0.05 $565.75 $565.70 0
10:22 AM $565.75 Up $0.13 $565.75 $565.62 0
10:21 AM $565.62 Down $ -0.23 $565.75 $565.62 0
10:20 AM $565.85 Down $ -0.01 $565.90 $565.80 0
10:19 AM $565.86 Down $ -0.15 $566.01 $565.86 0
10:18 AM $566.01 Up $0.34 $566.08 $565.67 0
10:17 AM $565.67 Down $ -0.27 $565.89 $565.67 0
10:16 AM $565.94 Up $0.07 $566.03 $565.94 0
10:15 AM $565.87 Down $ -0.44 $566.31 $565.87 0
10:14 AM $566.31 Up $0.05 $566.31 $566.20 0
10:13 AM $566.26 Down $ -0.01 $566.29 $566.26 0
10:12 AM $566.27 Up $0.02 $566.27 $566.19 0
10:11 AM $566.25 Down $ -0.50 $566.63 $566.25 0
10:10 AM $566.75 Down $ -0.10 $566.85 $566.75 0
10:09 AM $566.85 Down $ -0.03 $566.97 $566.85 0
10:08 AM $566.88 Up $0.02 $566.94 $566.86 0
10:07 AM $566.86 Up $0.22 $566.92 $566.64 0
10:06 AM $566.64 Down $ -0.04 $566.69 $566.64 0
10:05 AM $566.68 Up $0.00 $566.68 $566.66 0
10:04 AM $566.68 Down $ -0.02 $566.75 $566.68 0
10:03 AM $566.70 Down $ -0.05 $566.74 $566.68 0
10:02 AM $566.75 Up $0.08 $566.75 $566.71 0
10:01 AM $566.67 Up $0.05 $566.70 $566.59 0
10:00 AM $566.62 Up $0.16 $566.69 $566.50 0
09:59 AM $566.46 Up $0.00 $566.50 $566.41 0
09:58 AM $566.46 Up $0.06 $566.51 $566.38 0
09:57 AM $566.40 Down $ -0.57 $566.56 $566.38 0
09:56 AM $566.97 Down $ -0.05 $567.11 $566.97 0
09:55 AM $567.02 Down $ -0.09 $567.06 $566.95 0
09:54 AM $567.11 Down $ -0.03 $567.23 $567.11 0
09:53 AM $567.14 Down $ -0.23 $567.20 $567.14 0
09:52 AM $567.37 Down $ -0.34 $567.59 $567.37 0
09:51 AM $567.71 Down $ -0.23 $567.92 $567.71 0
09:50 AM $567.94 Down $ -0.13 $568.09 $567.94 0
09:49 AM $568.07 Down $ -0.21 $568.28 $568.07 0
09:48 AM $568.28 Up $0.02 $568.32 $568.27 0
09:47 AM $568.26 Down $ -0.01 $568.39 $568.26 0
09:46 AM $568.27 Down $ -0.13 $568.27 $568.15 0
09:45 AM $568.40 Down $ -0.62 $568.61 $568.39 0
09:44 AM $569.02 Up $0.42 $569.02 $568.75 0
09:43 AM $568.60 Down $ -0.25 $568.85 $568.60 0
09:42 AM $568.85 Down $ -0.10 $568.91 $568.73 0
09:41 AM $568.95 Up $0.02 $569.08 $568.95 0
09:40 AM $568.93 Down $ -0.17 $569.03 $568.93 0
09:39 AM $569.10 Down $ -0.20 $569.27 $569.10 0
09:38 AM $569.30 Up $0.17 $569.30 $569.01 0
09:37 AM $569.13 Down $ -0.04 $569.18 $569.13 0
09:36 AM $569.17 Up $0.20 $569.17 $569.01 0
09:35 AM $568.97 Down $ -0.66 $569.58 $568.97 0
09:34 AM $569.63 Down $ -0.43 $570.03 $569.63 0
09:33 AM $570.06 Down $ -0.78 $570.47 $570.06 0
09:32 AM $570.84 Down $ -0.05 $571.04 $570.84 0
09:31 AM $570.89 Down $ -0.48 $571.09 $570.77 0
09:30 AM $571.37 Down $ -1.06 $571.66 $571.37 0
Previous close $572.43

One month history

Date Closing Opening High Low Volume
21-06-2024 $570.71 $564.48 $570.71 $563.98 0
20-06-2024 $572.43 $571.48 $572.43 $569.23 0
19-06-2024 $571.88 $574.39 $574.69 $571.45 0
18-06-2024 $575.63 $575.85 $576.01 $574.68 0
17-06-2024 $572.93 $571.16 $574.13 $570.92 0
14-06-2024 $574.09 $571.98 $574.09 $571.82 0
13-06-2024 $575.20 $577.11 $577.41 $575.20 0
12-06-2024 $583.25 $585.06 $585.82 $583.24 0
11-06-2024 $577.16 $578.02 $579.20 $577.12 0
10-06-2024 $586.94 $588.54 $590.32 $586.94 0
07-06-2024 $588.25 $593.31 $593.31 $588.25 0
06-06-2024 $601.98 $605.10 $605.14 $601.50 0
05-06-2024 $599.86 $598.93 $601.13 $598.91 0
04-06-2024 $595.43 $595.29 $597.17 $594.56 0
03-06-2024 $605.92 $608.22 $608.34 $603.41 0
31-05-2024 $610.87 $609.76 $612.20 $608.39 0
30-05-2024 $614.96 $613.21 $615.12 $613.21 0
29-05-2024 $609.02 $608.53 $609.47 $607.20 0
28-05-2024 $611.03 $610.28 $611.26 $607.34 0
27-05-2024 $606.41 $608.62 $609.05 $605.94 0
24-05-2024 $607.95 $604.71 $607.95 $604.33 0
23-05-2024 $601.83 $606.88 $607.49 $601.39 0
22-05-2024 $611.32 $610.89 $613.75 $609.22 0
21-05-2024 $620.52 $621.85 $623.21 $620.25 0
17-05-2024 $615.17 $615.00 $616.31 $614.34 0
16-05-2024 $603.27 $602.90 $605.87 $602.48 0
15-05-2024 $601.87 $600.48 $602.12 $600.07 0
14-05-2024 $599.88 $600.57 $600.57 $597.57 0
13-05-2024 $596.85 $597.97 $598.64 $594.34 0
10-05-2024 $597.36 $595.43 $597.84 $594.31 0
Graphs are not available, please refer to the detailed table
Back to top