Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

571.60 Up 0.00 (0.00 %)

Delayed : 2024/03/01 16:38:23

  • Previous close $571.60
  • Opening $565.30
  • Price Ask $561.41
  • Price Bid $561.41
  • Size Bid N/A
  • Size Ask N/A
  • Today High $573.69
  • Today Low $562.00
  • 52 Weeks High $644.49
  • 52 Weeks Low $506.65
  • Volume 28,116,216

Intraday history

Hour Last Change High Low Volume
04:00 PM $571.60 Down $ -0.63 $571.60 $571.60 0
03:59 PM $572.23 Up $0.26 $572.27 $571.91 0
03:58 PM $571.97 Down $ -0.05 $572.32 $571.97 0
03:57 PM $572.02 Up $0.00 $572.10 $571.99 0
03:56 PM $572.02 Up $0.28 $572.02 $571.79 0
03:55 PM $571.74 Up $0.00 $571.76 $571.74 0
03:54 PM $571.74 Down $ -0.12 $571.84 $571.74 0
03:53 PM $571.86 Down $ -0.02 $571.96 $571.85 0
03:52 PM $571.88 Up $0.06 $571.88 $571.82 0
03:51 PM $571.82 Down $ -0.15 $572.00 $571.80 0
03:50 PM $571.97 Down $ -0.26 $572.06 $571.97 0
03:49 PM $572.23 Down $ -0.06 $572.27 $572.20 0
03:48 PM $572.29 Up $0.00 $572.32 $572.29 0
03:47 PM $572.29 Up $0.05 $572.29 $572.26 0
03:46 PM $572.24 Up $0.07 $572.32 $572.24 0
03:45 PM $572.17 Down $ -0.20 $572.34 $572.17 0
03:44 PM $572.37 Up $0.12 $572.37 $572.23 0
03:43 PM $572.25 Up $0.20 $572.25 $572.07 0
03:42 PM $572.05 Up $0.04 $572.09 $572.05 0
03:41 PM $572.01 Down $ -0.16 $572.11 $572.01 0
03:40 PM $572.17 Up $0.03 $572.22 $572.17 0
03:39 PM $572.14 Down $ -0.06 $572.23 $572.14 0
03:38 PM $572.20 Down $ -0.29 $572.32 $572.20 0
03:37 PM $572.49 Up $0.03 $572.49 $572.44 0
03:36 PM $572.46 Down $ -0.11 $572.57 $572.46 0
03:35 PM $572.57 Up $0.25 $572.57 $572.32 0
03:34 PM $572.32 Up $0.15 $572.32 $572.17 0
03:33 PM $572.17 Down $ -0.03 $572.21 $572.17 0
03:32 PM $572.20 Down $ -0.03 $572.24 $572.20 0
03:31 PM $572.23 Down $ -0.12 $572.36 $572.23 0
03:30 PM $572.35 Up $0.01 $572.35 $572.27 0
03:29 PM $572.34 Up $0.01 $572.36 $572.31 0
03:28 PM $572.33 Down $ -0.02 $572.36 $572.33 0
03:27 PM $572.35 Up $0.07 $572.35 $572.31 0
03:26 PM $572.28 Down $ -0.05 $572.31 $572.28 0
03:25 PM $572.33 Down $ -0.15 $572.36 $572.27 0
03:24 PM $572.48 Down $ -0.05 $572.51 $572.48 0
03:23 PM $572.53 Up $0.06 $572.58 $572.53 0
03:22 PM $572.47 Up $0.02 $572.47 $572.40 0
03:21 PM $572.45 Up $0.17 $572.45 $572.32 0
03:20 PM $572.28 Down $ -0.02 $572.30 $572.28 0
03:19 PM $572.30 Up $0.01 $572.34 $572.21 0
03:18 PM $572.29 Up $0.06 $572.29 $572.24 0
03:17 PM $572.23 Up $0.06 $572.23 $572.18 0
03:16 PM $572.17 Down $ -0.02 $572.17 $572.14 0
03:15 PM $572.19 Up $0.01 $572.19 $572.13 0
03:14 PM $572.18 Up $0.03 $572.24 $572.16 0
03:13 PM $572.15 Down $ -0.02 $572.18 $572.09 0
03:12 PM $572.17 Down $ -0.02 $572.17 $572.17 0
03:11 PM $572.19 Up $0.05 $572.21 $572.11 0
03:10 PM $572.14 Down $ -0.20 $572.37 $572.14 0
03:09 PM $572.34 Down $ -0.01 $572.34 $572.28 0
03:08 PM $572.35 Up $0.04 $572.41 $572.34 0
03:07 PM $572.31 Up $0.03 $572.32 $572.28 0
03:06 PM $572.28 Down $ -0.15 $572.44 $572.28 0
03:05 PM $572.43 Down $ -0.01 $572.43 $572.40 0
03:04 PM $572.44 Down $ -0.23 $572.68 $572.38 0
03:03 PM $572.67 Up $0.00 $572.70 $572.67 0
03:02 PM $572.67 Down $ -0.03 $572.68 $572.65 0
03:01 PM $572.70 Up $0.58 $572.70 $572.24 0
03:00 PM $572.12 Up $0.00 $572.12 $572.07 0
02:59 PM $572.12 Down $ -0.12 $572.24 $572.10 0
02:58 PM $572.24 Up $0.00 $572.30 $572.24 0
02:57 PM $572.24 Down $ -0.21 $572.44 $572.24 0
02:56 PM $572.45 Down $ -0.02 $572.47 $572.45 0
02:55 PM $572.47 Down $ -0.04 $572.47 $572.43 0
02:54 PM $572.51 Down $ -0.05 $572.54 $572.51 0
02:53 PM $572.56 Down $ -0.05 $572.61 $572.56 0
02:52 PM $572.61 Down $ -0.01 $572.61 $572.55 0
02:51 PM $572.62 Down $ -0.02 $572.69 $572.62 0
02:50 PM $572.64 Up $0.35 $572.67 $572.30 0
02:49 PM $572.29 Up $0.31 $572.29 $572.00 0
02:48 PM $571.98 Up $0.03 $572.01 $571.97 0
02:47 PM $571.95 Up $0.41 $571.95 $571.64 0
02:46 PM $571.54 Down $ -0.04 $571.54 $571.51 0
02:45 PM $571.58 Up $0.17 $571.58 $571.46 0
02:44 PM $571.41 Down $ -0.16 $571.54 $571.35 0
02:43 PM $571.57 Up $0.06 $571.73 $571.56 0
02:42 PM $571.51 Down $ -0.15 $571.66 $571.51 0
02:41 PM $571.66 Down $ -0.12 $571.69 $571.66 0
02:40 PM $571.78 Down $ -0.47 $571.98 $571.78 0
02:39 PM $572.25 Up $0.09 $572.26 $572.23 0
02:38 PM $572.16 Down $ -0.16 $572.26 $571.93 0
02:37 PM $572.32 Down $ -0.03 $572.32 $572.17 0
02:36 PM $572.35 Down $ -0.22 $572.54 $572.35 0
02:35 PM $572.57 Up $0.09 $572.57 $572.47 0
02:34 PM $572.48 Down $ -0.66 $573.08 $572.48 0
02:33 PM $573.14 Up $0.04 $573.28 $573.10 0
02:32 PM $573.10 Up $0.09 $573.10 $573.03 0
02:31 PM $573.01 Down $ -0.15 $573.20 $572.94 0
02:30 PM $573.16 Down $ -0.10 $573.23 $573.16 0
02:29 PM $573.26 Down $ -0.09 $573.35 $573.26 0
02:28 PM $573.35 Down $ -0.34 $573.60 $573.24 0
02:27 PM $573.69 Up $0.04 $573.69 $573.61 0
02:26 PM $573.65 Up $0.33 $573.65 $573.33 0
02:25 PM $573.32 Up $0.03 $573.36 $573.32 0
02:24 PM $573.29 Up $0.04 $573.29 $573.25 0
02:23 PM $573.25 Up $0.00 $573.32 $573.18 0
02:22 PM $573.25 Up $0.06 $573.25 $573.21 0
02:21 PM $573.19 Up $0.05 $573.25 $573.18 0
02:20 PM $573.14 Down $ -0.24 $573.47 $573.14 0
02:19 PM $573.38 Down $ -0.06 $573.38 $573.33 0
02:18 PM $573.44 Up $0.06 $573.49 $573.44 0
02:17 PM $573.38 Up $0.29 $573.44 $573.06 0
02:16 PM $573.09 Up $0.12 $573.10 $573.08 0
02:15 PM $572.97 Down $ -0.26 $573.19 $572.97 0
02:14 PM $573.23 Down $ -0.32 $573.49 $573.23 0
02:13 PM $573.55 Up $0.06 $573.56 $573.49 0
02:12 PM $573.49 Down $ -0.07 $573.56 $573.49 0
02:11 PM $573.56 Up $0.00 $573.56 $573.55 0
02:10 PM $573.56 Down $ -0.05 $573.61 $573.56 0
02:09 PM $573.61 Down $ -0.07 $573.68 $573.61 0
02:08 PM $573.68 Up $0.35 $573.68 $573.28 0
02:07 PM $573.33 Up $0.00 $573.34 $573.27 0
02:06 PM $573.33 Down $ -0.14 $573.46 $573.33 0
02:05 PM $573.47 Up $0.19 $573.47 $573.35 0
02:04 PM $573.28 Up $0.17 $573.29 $573.11 0
02:03 PM $573.11 Up $0.17 $573.11 $572.88 0
02:02 PM $572.94 Down $ -0.09 $573.12 $572.94 0
02:01 PM $573.03 Down $ -0.06 $573.07 $573.03 0
02:00 PM $573.09 Up $0.17 $573.09 $572.94 0
01:59 PM $572.92 Up $0.01 $572.99 $572.90 0
01:58 PM $572.91 Up $0.33 $572.92 $572.62 0
01:57 PM $572.58 Up $0.04 $572.59 $572.52 0
01:56 PM $572.54 Up $0.24 $572.54 $572.30 0
01:55 PM $572.30 Up $0.07 $572.30 $572.25 0
01:54 PM $572.23 Up $0.09 $572.23 $572.17 0
01:53 PM $572.14 Up $0.03 $572.14 $572.07 0
01:52 PM $572.11 Down $ -0.02 $572.16 $572.09 0
01:51 PM $572.13 Down $ -0.05 $572.18 $572.13 0
01:50 PM $572.18 Down $ -0.23 $572.39 $572.18 0
01:49 PM $572.41 Up $0.18 $572.44 $572.25 0
01:48 PM $572.23 Up $0.20 $572.23 $572.03 0
01:47 PM $572.03 Down $ -0.15 $572.30 $572.03 0
01:46 PM $572.18 Down $ -0.13 $572.18 $572.13 0
01:45 PM $572.31 Up $0.01 $572.44 $572.29 0
01:44 PM $572.30 Down $ -0.12 $572.49 $572.30 0
01:43 PM $572.42 Down $ -0.04 $572.42 $572.40 0
01:42 PM $572.46 Up $0.00 $572.50 $572.41 0
01:41 PM $572.46 Down $ -0.13 $572.59 $572.46 0
01:40 PM $572.59 Down $ -0.18 $572.69 $572.51 0
01:39 PM $572.77 Down $ -0.09 $572.85 $572.75 0
01:38 PM $572.86 Up $0.18 $572.86 $572.71 0
01:37 PM $572.68 Up $0.20 $572.69 $572.53 0
01:36 PM $572.48 Down $ -0.28 $572.76 $572.48 0
01:35 PM $572.76 Down $ -0.06 $572.82 $572.69 0
01:34 PM $572.82 Up $0.30 $572.87 $572.82 0
01:33 PM $572.52 Down $ -0.03 $572.55 $572.50 0
01:32 PM $572.55 Up $0.01 $572.55 $572.51 0
01:31 PM $572.54 Down $ -0.07 $572.57 $572.45 0
01:30 PM $572.61 Up $0.01 $572.61 $572.53 0
01:29 PM $572.60 Up $0.38 $572.60 $572.49 0
01:28 PM $572.22 Down $ -0.19 $572.39 $572.17 0
01:27 PM $572.41 Down $ -0.03 $572.41 $572.33 0
01:26 PM $572.44 Down $ -0.06 $572.44 $572.34 0
01:25 PM $572.50 Up $0.06 $572.52 $572.42 0
01:24 PM $572.44 Up $0.11 $572.44 $572.36 0
01:23 PM $572.33 Up $0.07 $572.33 $572.28 0
01:22 PM $572.26 Down $ -0.07 $572.35 $572.26 0
01:21 PM $572.33 Up $0.06 $572.38 $572.33 0
01:20 PM $572.27 Up $0.03 $572.27 $572.19 0
01:19 PM $572.24 Up $0.09 $572.24 $572.15 0
01:18 PM $572.15 Up $0.07 $572.15 $572.03 0
01:17 PM $572.08 Up $0.00 $572.17 $572.02 0
01:16 PM $572.08 Down $ -0.02 $572.10 $572.07 0
01:15 PM $572.10 Down $ -0.03 $572.10 $572.06 0
01:14 PM $572.13 Up $0.05 $572.13 $572.08 0
01:13 PM $572.08 Up $0.12 $572.12 $572.01 0
01:12 PM $571.96 Up $0.03 $571.99 $571.94 0
01:11 PM $571.93 Up $0.00 $571.94 $571.88 0
01:10 PM $571.93 Down $ -0.01 $571.97 $571.93 0
01:09 PM $571.94 Up $0.08 $571.94 $571.79 0
01:08 PM $571.86 Up $0.03 $571.88 $571.86 0
01:07 PM $571.83 Up $0.03 $571.83 $571.79 0
01:06 PM $571.80 Down $ -0.07 $571.80 $571.76 0
01:05 PM $571.87 Up $0.07 $571.90 $571.87 0
01:04 PM $571.80 Up $0.04 $571.80 $571.72 0
01:03 PM $571.76 Down $ -0.13 $571.92 $571.76 0
01:02 PM $571.89 Up $0.11 $571.89 $571.78 0
01:01 PM $571.78 Down $ -0.10 $571.88 $571.78 0
01:00 PM $571.88 Up $0.02 $571.88 $571.85 0
12:59 PM $571.86 Up $0.09 $571.87 $571.85 0
12:58 PM $571.77 Down $ -0.05 $571.84 $571.77 0
12:57 PM $571.82 Up $0.00 $571.83 $571.79 0
12:56 PM $571.82 Up $0.00 $571.82 $571.82 0
12:55 PM $571.82 Up $0.23 $571.82 $571.71 0
12:54 PM $571.59 Down $ -0.16 $571.59 $571.56 0
12:53 PM $571.75 Down $ -0.03 $571.78 $571.70 0
12:52 PM $571.78 Up $0.02 $571.80 $571.76 0
12:51 PM $571.76 Up $0.27 $571.76 $571.61 0
12:50 PM $571.49 Up $0.00 $571.49 $571.41 0
12:49 PM $571.49 Down $ -0.02 $571.63 $571.47 0
12:48 PM $571.51 Up $0.03 $571.53 $571.50 0
12:47 PM $571.48 Down $ -0.04 $571.50 $571.48 0
12:46 PM $571.52 Down $ -0.06 $571.58 $571.52 0
12:45 PM $571.58 Up $0.01 $571.60 $571.57 0
12:44 PM $571.57 Down $ -0.14 $571.71 $571.57 0
12:43 PM $571.71 Down $ -0.04 $571.82 $571.71 0
12:42 PM $571.75 Down $ -0.01 $571.81 $571.75 0
12:41 PM $571.76 Down $ -0.01 $571.77 $571.73 0
12:40 PM $571.77 Down $ -0.21 $571.95 $571.77 0
12:39 PM $571.98 Down $ -0.25 $572.17 $571.98 0
12:38 PM $572.23 Down $ -0.04 $572.23 $572.21 0
12:37 PM $572.27 Down $ -0.04 $572.37 $572.27 0
12:36 PM $572.31 Up $0.05 $572.44 $572.31 0
12:35 PM $572.26 Up $0.09 $572.31 $572.26 0
12:34 PM $572.17 Up $0.06 $572.22 $572.17 0
12:33 PM $572.11 Up $0.04 $572.11 $572.05 0
12:32 PM $572.07 Down $ -0.02 $572.09 $572.05 0
12:31 PM $572.09 Up $0.56 $572.09 $571.61 0
12:30 PM $571.53 Up $0.03 $571.53 $571.49 0
12:29 PM $571.50 Down $ -0.01 $571.60 $571.50 0
12:28 PM $571.51 Down $ -0.13 $571.64 $571.51 0
12:27 PM $571.64 Down $ -0.13 $571.75 $571.64 0
12:26 PM $571.77 Up $0.04 $571.94 $571.76 0
12:25 PM $571.73 Up $0.11 $571.76 $571.73 0
12:24 PM $571.62 Up $0.08 $571.62 $571.54 0
12:23 PM $571.54 Down $ -0.01 $571.63 $571.54 0
12:22 PM $571.55 Down $ -0.09 $571.57 $571.39 0
12:21 PM $571.64 Up $0.14 $571.64 $571.52 0
12:20 PM $571.50 Down $ -0.04 $571.50 $571.44 0
12:19 PM $571.54 Down $ -0.06 $571.60 $571.54 0
12:18 PM $571.60 Down $ -0.10 $571.70 $571.60 0
12:17 PM $571.70 Up $0.05 $571.70 $571.64 0
12:16 PM $571.65 Up $0.10 $571.65 $571.41 0
12:15 PM $571.55 Up $0.18 $571.55 $571.43 0
12:14 PM $571.37 Up $0.15 $571.37 $571.19 0
12:13 PM $571.22 Down $ -0.10 $571.38 $571.01 0
12:12 PM $571.32 Up $0.06 $571.33 $571.30 0
12:11 PM $571.26 Down $ -0.23 $571.29 $571.26 0
12:10 PM $571.49 Up $0.26 $571.52 $571.49 0
12:09 PM $571.23 Down $ -0.06 $571.36 $571.19 0
12:08 PM $571.29 Down $ -0.34 $571.64 $571.27 0
12:07 PM $571.63 Up $0.01 $571.69 $571.63 0
12:06 PM $571.62 Up $0.23 $571.62 $571.33 0
12:05 PM $571.39 Up $0.07 $571.44 $571.39 0
12:04 PM $571.32 Up $0.02 $571.32 $571.25 0
12:03 PM $571.30 Up $0.10 $571.30 $571.24 0
12:02 PM $571.20 Up $0.21 $571.20 $571.03 0
12:01 PM $570.99 Down $ -0.06 $571.04 $570.98 0
12:00 PM $571.05 Up $0.33 $571.05 $570.83 0
11:59 AM $570.72 Up $0.20 $570.72 $570.68 0
11:58 AM $570.52 Up $0.01 $570.52 $570.44 0
11:57 AM $570.51 Down $ -0.03 $570.60 $570.51 0
11:56 AM $570.54 Up $0.01 $570.56 $570.49 0
11:55 AM $570.53 Down $ -0.15 $570.64 $570.50 0
11:54 AM $570.68 Up $0.29 $570.68 $570.41 0
11:53 AM $570.39 Up $0.01 $570.39 $570.28 0
11:52 AM $570.38 Up $0.17 $570.38 $570.22 0
11:51 AM $570.21 Up $0.40 $570.23 $570.09 0
11:50 AM $569.81 Up $0.07 $569.81 $569.69 0
11:49 AM $569.74 Up $0.13 $569.81 $569.61 0
11:48 AM $569.61 Up $0.03 $569.95 $569.61 0
11:47 AM $569.58 Up $0.13 $569.63 $569.53 0
11:46 AM $569.45 Up $0.67 $569.51 $568.81 0
11:45 AM $568.78 Up $0.33 $568.78 $568.45 0
11:44 AM $568.45 Up $0.02 $568.49 $568.38 0
11:43 AM $568.43 Up $0.02 $568.45 $568.42 0
11:42 AM $568.41 Up $0.04 $568.49 $568.41 0
11:41 AM $568.37 Up $0.28 $568.37 $568.34 0
11:40 AM $568.09 Up $0.37 $568.09 $567.84 0
11:39 AM $567.72 Up $0.02 $567.72 $567.63 0
11:38 AM $567.70 Down $ -0.19 $567.98 $567.70 0
11:37 AM $567.89 Up $0.05 $567.91 $567.89 0
11:36 AM $567.84 Down $ -0.28 $568.08 $567.84 0
11:35 AM $568.12 Up $0.03 $568.17 $568.09 0
11:34 AM $568.09 Up $0.09 $568.15 $568.00 0
11:33 AM $568.00 Down $ -0.61 $568.59 $568.00 0
11:32 AM $568.61 Up $0.32 $568.61 $568.30 0
11:31 AM $568.29 Up $0.15 $568.29 $568.14 0
11:30 AM $568.14 Down $ -0.16 $568.23 $568.14 0
11:29 AM $568.30 Down $ -0.10 $568.35 $568.26 0
11:28 AM $568.40 Up $0.06 $568.40 $568.33 0
11:27 AM $568.34 Up $0.13 $568.34 $568.25 0
11:26 AM $568.21 Up $0.31 $568.21 $567.92 0
11:25 AM $567.90 Up $0.21 $567.91 $567.69 0
11:24 AM $567.69 Down $ -0.08 $567.74 $567.69 0
11:23 AM $567.77 Up $0.20 $567.77 $567.63 0
11:22 AM $567.57 Down $ -0.07 $567.66 $567.57 0
11:21 AM $567.64 Down $ -0.55 $568.08 $567.61 0
11:20 AM $568.19 Up $0.54 $568.21 $567.68 0
11:19 AM $567.65 Up $0.06 $567.66 $567.62 0
11:18 AM $567.59 Up $0.21 $567.59 $567.34 0
11:17 AM $567.38 Up $0.07 $567.41 $567.38 0
11:16 AM $567.31 Up $0.32 $567.31 $566.98 0
11:15 AM $566.99 Up $0.43 $566.99 $566.77 0
11:14 AM $566.56 Up $0.16 $566.56 $566.44 0
11:13 AM $566.40 Up $0.07 $566.40 $566.31 0
11:12 AM $566.33 Up $0.06 $566.33 $566.25 0
11:11 AM $566.27 Down $ -0.13 $566.44 $566.27 0
11:10 AM $566.40 Down $ -0.45 $566.85 $566.40 0
11:09 AM $566.85 Down $ -0.06 $566.92 $566.85 0
11:08 AM $566.91 Up $0.21 $566.91 $566.68 0
11:07 AM $566.70 Up $0.18 $566.70 $566.56 0
11:06 AM $566.52 Up $0.05 $566.52 $566.46 0
11:05 AM $566.47 Up $0.54 $566.47 $566.07 0
11:04 AM $565.93 Down $ -0.08 $565.93 $565.76 0
11:03 AM $566.01 Down $ -0.13 $566.19 $566.01 0
11:02 AM $566.14 Down $ -0.03 $566.31 $566.14 0
11:01 AM $566.17 Down $ -0.12 $566.34 $566.10 0
11:00 AM $566.29 Up $0.09 $566.32 $566.22 0
10:59 AM $566.20 Down $ -0.08 $566.37 $566.20 0
10:58 AM $566.28 Up $0.02 $566.44 $566.14 0
10:57 AM $566.26 Up $0.26 $566.57 $566.26 0
10:56 AM $566.00 Up $0.01 $566.09 $565.98 0
10:55 AM $565.99 Up $0.00 $566.03 $565.96 0
10:54 AM $565.99 Up $0.17 $565.99 $565.86 0
10:53 AM $565.82 Down $ -0.12 $565.83 $565.77 0
10:52 AM $565.94 Down $ -0.19 $566.13 $565.92 0
10:51 AM $566.13 Up $0.08 $566.13 $566.05 0
10:50 AM $566.05 Up $0.03 $566.16 $566.05 0
10:49 AM $566.02 Up $0.07 $566.02 $565.90 0
10:48 AM $565.95 Up $0.23 $566.03 $565.87 0
10:47 AM $565.72 Up $0.15 $565.72 $565.54 0
10:46 AM $565.57 Up $0.12 $565.60 $565.47 0
10:45 AM $565.45 Down $ -0.13 $565.51 $565.45 0
10:44 AM $565.58 Up $0.28 $565.58 $565.30 0
10:43 AM $565.30 Down $ -0.02 $565.36 $565.23 0
10:42 AM $565.32 Up $0.18 $565.32 $565.19 0
10:41 AM $565.14 Up $0.32 $565.14 $564.81 0
10:40 AM $564.82 Up $0.01 $564.85 $564.81 0
10:39 AM $564.81 Down $ -0.03 $564.88 $564.81 0
10:38 AM $564.84 Up $0.04 $564.87 $564.84 0
10:37 AM $564.80 Up $0.28 $564.80 $564.74 0
10:36 AM $564.52 Up $0.04 $564.56 $564.51 0
10:35 AM $564.48 Up $0.02 $564.50 $564.46 0
10:34 AM $564.46 Down $ -0.19 $564.61 $564.46 0
10:33 AM $564.65 Up $0.55 $564.65 $564.32 0
10:32 AM $564.10 Up $0.02 $564.16 $564.10 0
10:31 AM $564.08 Down $ -0.34 $564.33 $564.08 0
10:30 AM $564.42 Up $0.34 $564.42 $564.18 0
10:29 AM $564.08 Up $0.13 $564.09 $564.00 0
10:28 AM $563.95 Up $0.36 $563.95 $563.71 0
10:27 AM $563.59 Up $0.61 $563.59 $563.29 0
10:26 AM $562.98 Up $0.13 $562.99 $562.76 0
10:25 AM $562.85 Down $ -0.24 $563.18 $562.85 0
10:24 AM $563.09 Up $0.43 $563.09 $562.68 0
10:23 AM $562.66 Down $ -0.01 $562.98 $562.66 0
10:22 AM $562.67 Up $0.13 $562.69 $562.63 0
10:21 AM $562.54 Up $0.18 $562.63 $562.33 0
10:20 AM $562.36 Up $0.19 $562.36 $562.00 0
10:19 AM $562.17 Up $0.04 $562.27 $562.13 0
10:18 AM $562.13 Down $ -0.08 $562.22 $562.13 0
10:17 AM $562.21 Down $ -0.05 $562.27 $562.21 0
10:16 AM $562.26 Down $ -0.07 $562.38 $562.24 0
10:15 AM $562.33 Up $0.12 $562.35 $562.20 0
10:14 AM $562.21 Down $ -0.15 $562.32 $562.21 0
10:13 AM $562.36 Up $0.03 $562.36 $562.27 0
10:12 AM $562.33 Up $0.13 $562.37 $562.23 0
10:11 AM $562.20 Down $ -0.27 $562.32 $562.20 0
10:10 AM $562.47 Up $0.23 $562.47 $562.22 0
10:09 AM $562.24 Down $ -0.42 $562.32 $562.14 0
10:08 AM $562.66 Down $ -0.17 $562.78 $562.66 0
10:07 AM $562.83 Down $ -0.24 $562.96 $562.83 0
10:06 AM $563.07 Down $ -1.26 $564.08 $563.07 0
10:05 AM $564.33 Up $0.30 $564.33 $563.96 0
10:04 AM $564.03 Up $0.10 $564.11 $564.02 0
10:03 AM $563.93 Down $ -0.24 $564.04 $563.93 0
10:02 AM $564.17 Down $ -0.14 $564.26 $564.16 0
10:01 AM $564.31 Up $0.25 $564.48 $564.21 0
10:00 AM $564.06 Up $0.50 $564.13 $563.95 0
09:59 AM $563.56 Down $ -0.10 $563.74 $563.56 0
09:58 AM $563.66 Up $0.01 $563.66 $563.55 0
09:57 AM $563.65 Up $0.03 $563.65 $563.60 0
09:56 AM $563.62 Down $ -0.16 $563.89 $563.62 0
09:55 AM $563.78 Down $ -0.28 $563.93 $563.78 0
09:54 AM $564.06 Up $0.27 $564.06 $563.84 0
09:53 AM $563.79 Up $0.05 $563.87 $563.79 0
09:52 AM $563.74 Up $0.33 $563.75 $563.44 0
09:51 AM $563.41 Down $ -0.18 $563.61 $563.41 0
09:50 AM $563.59 Up $0.22 $563.59 $563.32 0
09:49 AM $563.37 Down $ -0.82 $563.98 $563.37 0
09:48 AM $564.19 Up $0.10 $564.19 $564.02 0
09:47 AM $564.09 Up $0.24 $564.09 $563.86 0
09:46 AM $563.85 Up $0.81 $564.02 $563.13 0
09:45 AM $563.04 Up $0.30 $563.04 $562.64 0
09:44 AM $562.74 Up $0.13 $562.74 $562.67 0
09:43 AM $562.61 Down $ -0.11 $562.61 $562.55 0
09:42 AM $562.72 Up $0.11 $562.76 $562.42 0
09:41 AM $562.61 Down $ -0.39 $562.96 $562.61 0
09:40 AM $563.00 Up $0.60 $563.00 $562.34 0
09:39 AM $562.40 Up $0.18 $562.40 $562.14 0
09:38 AM $562.22 Down $ -0.30 $562.36 $562.22 0
09:37 AM $562.52 Up $0.10 $562.52 $562.45 0
09:36 AM $562.42 Down $ -0.05 $562.50 $562.42 0
09:35 AM $562.47 Down $ -2.37 $564.72 $562.47 0
09:34 AM $564.84 Down $ -0.11 $564.90 $564.84 0
09:33 AM $564.95 Down $ -0.98 $564.95 $564.83 0
09:32 AM $565.93 Down $ -0.64 $566.45 $565.89 0
09:31 AM $566.57 Up $2.49 $566.57 $563.60 0
09:30 AM $564.08 Up $3.97 $565.30 $564.08 0
Previous close $560.11

One month history

Date Closing Opening High Low Volume
01-03-2024 $571.60 $570.83 $573.69 $570.83 0
29-02-2024 $560.11 $559.78 $560.73 $558.58 0
28-02-2024 $554.59 $557.58 $557.76 $554.26 0
27-02-2024 $555.72 $554.61 $556.54 $554.25 0
26-02-2024 $550.23 $550.92 $551.01 $548.90 0
23-02-2024 $548.14 $549.28 $550.75 $547.36 0
22-02-2024 $553.25 $553.49 $554.10 $550.53 0
21-02-2024 $550.02 $550.72 $550.72 $548.22 0
20-02-2024 $551.62 $553.67 $553.71 $550.80 0
16-02-2024 $556.76 $555.66 $556.76 $554.10 0
15-02-2024 $552.49 $553.54 $554.07 $552.49 0
14-02-2024 $548.23 $544.52 $548.23 $544.02 0
13-02-2024 $537.20 $541.82 $541.82 $536.31 0
12-02-2024 $548.92 $550.37 $552.29 $548.87 0
09-02-2024 $546.59 $548.20 $550.43 $546.36 0
08-02-2024 $549.49 $545.74 $549.49 $544.72 0
07-02-2024 $547.32 $545.92 $548.85 $545.91 0
06-02-2024 $548.16 $550.65 $550.79 $548.16 0
05-02-2024 $548.20 $546.53 $549.85 $546.13 0
02-02-2024 $556.95 $558.93 $558.98 $555.46 0
01-02-2024 $561.13 $560.09 $562.25 $559.61 0
31-01-2024 $550.36 $552.61 $555.49 $550.14 0
30-01-2024 $558.78 $555.20 $559.92 $555.11 0
29-01-2024 $554.91 $552.62 $554.91 $551.76 0
26-01-2024 $550.86 $549.42 $551.38 $549.18 0
25-01-2024 $550.17 $549.34 $550.17 $548.29 0
24-01-2024 $550.17 $553.88 $554.22 $549.95 0
23-01-2024 $551.36 $552.70 $552.93 $550.97 0
22-01-2024 $551.31 $551.73 $552.14 $550.22 0
19-01-2024 $552.33 $549.59 $552.46 $549.00 0
Graphs are not available, please refer to the detailed table
Back to top