QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
639.51 Down -2.44 (-0.38 %)
Delayed : 2025/02/06 16:46:52
- Previous close $641.95
- Opening $642.88
- Price Ask $631.49
- Price Bid $631.49
- Size Bid N/A
- Size Ask N/A
- Today High $644.01
- Today Low $636.11
- 52 Weeks High $644.01
- 52 Weeks Low $533.73
- Volume 33,703,077
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $639.51 | Up $0.14 | $639.51 | $639.51 | 0 |
03:59 PM | $639.37 | Up $0.34 | $639.49 | $639.33 | 0 |
03:58 PM | $639.03 | Down $ -0.10 | $639.12 | $639.01 | 0 |
03:57 PM | $639.13 | Up $0.03 | $639.15 | $639.08 | 0 |
03:56 PM | $639.10 | Up $0.14 | $639.10 | $639.02 | 0 |
03:55 PM | $638.96 | Down $ -0.06 | $639.12 | $638.96 | 0 |
03:54 PM | $639.02 | Down $ -0.05 | $639.20 | $639.02 | 0 |
03:53 PM | $639.07 | Up $0.16 | $639.07 | $638.87 | 0 |
03:52 PM | $638.91 | Up $0.32 | $638.91 | $638.74 | 0 |
03:51 PM | $638.59 | Up $0.29 | $638.64 | $638.52 | 0 |
03:50 PM | $638.30 | Up $0.28 | $638.30 | $638.05 | 0 |
03:49 PM | $638.02 | Down $ -0.06 | $638.08 | $638.02 | 0 |
03:48 PM | $638.08 | Up $0.11 | $638.13 | $637.97 | 0 |
03:47 PM | $637.97 | Up $0.05 | $637.97 | $637.86 | 0 |
03:46 PM | $637.92 | Up $0.17 | $637.92 | $637.68 | 0 |
03:45 PM | $637.75 | Up $0.10 | $637.77 | $637.65 | 0 |
03:44 PM | $637.65 | Up $0.20 | $637.73 | $637.58 | 0 |
03:43 PM | $637.45 | Up $0.07 | $637.52 | $637.39 | 0 |
03:42 PM | $637.38 | Up $0.11 | $637.40 | $637.31 | 0 |
03:41 PM | $637.27 | Up $0.04 | $637.29 | $637.19 | 0 |
03:40 PM | $637.23 | Up $0.08 | $637.31 | $637.16 | 0 |
03:39 PM | $637.15 | Up $0.15 | $637.16 | $637.08 | 0 |
03:38 PM | $637.00 | Down $ -0.13 | $637.17 | $637.00 | 0 |
03:37 PM | $637.13 | Down $ -0.20 | $637.37 | $637.13 | 0 |
03:36 PM | $637.33 | Down $ -0.01 | $637.38 | $637.33 | 0 |
03:35 PM | $637.34 | Down $ -0.08 | $637.44 | $637.34 | 0 |
03:34 PM | $637.42 | Up $0.20 | $637.42 | $637.26 | 0 |
03:33 PM | $637.22 | Up $0.05 | $637.22 | $637.12 | 0 |
03:32 PM | $637.17 | Up $0.07 | $637.20 | $637.09 | 0 |
03:31 PM | $637.10 | Up $0.14 | $637.10 | $637.07 | 0 |
03:30 PM | $636.96 | Up $0.20 | $636.96 | $636.76 | 0 |
03:29 PM | $636.76 | Down $ -0.03 | $636.79 | $636.76 | 0 |
03:28 PM | $636.79 | Down $ -0.06 | $636.81 | $636.74 | 0 |
03:27 PM | $636.85 | Down $ -0.03 | $636.98 | $636.85 | 0 |
03:26 PM | $636.88 | Up $0.00 | $636.93 | $636.88 | 0 |
03:25 PM | $636.88 | Up $0.25 | $636.88 | $636.63 | 0 |
03:24 PM | $636.63 | Down $ -0.14 | $636.83 | $636.63 | 0 |
03:23 PM | $636.77 | Up $0.16 | $636.77 | $636.55 | 0 |
03:22 PM | $636.61 | Down $ -0.26 | $636.75 | $636.61 | 0 |
03:21 PM | $636.87 | Down $ -0.13 | $636.97 | $636.87 | 0 |
03:20 PM | $637.00 | Up $0.11 | $637.00 | $636.89 | 0 |
03:19 PM | $636.89 | Down $ -0.02 | $636.94 | $636.89 | 0 |
03:18 PM | $636.91 | Down $ -0.12 | $637.01 | $636.91 | 0 |
03:17 PM | $637.03 | Up $0.09 | $637.03 | $636.92 | 0 |
03:16 PM | $636.94 | Down $ -0.08 | $637.02 | $636.94 | 0 |
03:15 PM | $637.02 | Up $0.21 | $637.02 | $636.83 | 0 |
03:14 PM | $636.81 | Up $0.00 | $636.81 | $636.78 | 0 |
03:13 PM | $636.81 | Up $0.19 | $636.81 | $636.67 | 0 |
03:12 PM | $636.62 | Up $0.07 | $636.62 | $636.54 | 0 |
03:11 PM | $636.55 | Up $0.43 | $636.55 | $636.28 | 0 |
03:10 PM | $636.12 | Down $ -0.34 | $636.46 | $636.11 | 0 |
03:09 PM | $636.46 | Down $ -0.32 | $636.94 | $636.46 | 0 |
03:08 PM | $636.78 | Up $0.04 | $636.82 | $636.77 | 0 |
03:07 PM | $636.74 | Down $ -0.03 | $636.77 | $636.74 | 0 |
03:06 PM | $636.77 | Up $0.09 | $636.80 | $636.67 | 0 |
03:05 PM | $636.68 | Down $ -0.05 | $636.74 | $636.68 | 0 |
03:04 PM | $636.73 | Up $0.03 | $636.73 | $636.68 | 0 |
03:03 PM | $636.70 | Up $0.04 | $636.71 | $636.68 | 0 |
03:02 PM | $636.66 | Up $0.07 | $636.66 | $636.57 | 0 |
03:01 PM | $636.59 | Up $0.01 | $636.64 | $636.59 | 0 |
03:00 PM | $636.58 | Up $0.01 | $636.58 | $636.54 | 0 |
02:59 PM | $636.57 | Down $ -0.21 | $636.70 | $636.57 | 0 |
02:58 PM | $636.78 | Down $ -0.09 | $636.97 | $636.78 | 0 |
02:57 PM | $636.87 | Up $0.05 | $636.87 | $636.82 | 0 |
02:56 PM | $636.82 | Down $ -0.01 | $636.91 | $636.82 | 0 |
02:55 PM | $636.83 | Down $ -0.05 | $636.83 | $636.76 | 0 |
02:54 PM | $636.88 | Up $0.00 | $636.95 | $636.88 | 0 |
02:53 PM | $636.88 | Up $0.21 | $636.90 | $636.87 | 0 |
02:52 PM | $636.67 | Up $0.01 | $636.69 | $636.66 | 0 |
02:51 PM | $636.66 | Up $0.05 | $636.66 | $636.63 | 0 |
02:50 PM | $636.61 | Down $ -0.15 | $636.71 | $636.61 | 0 |
02:49 PM | $636.76 | Down $ -0.22 | $636.93 | $636.76 | 0 |
02:48 PM | $636.98 | Up $0.20 | $637.01 | $636.78 | 0 |
02:47 PM | $636.78 | Down $ -0.08 | $636.89 | $636.78 | 0 |
02:46 PM | $636.86 | Up $0.02 | $636.89 | $636.84 | 0 |
02:45 PM | $636.84 | Down $ -0.09 | $636.92 | $636.84 | 0 |
02:44 PM | $636.93 | Up $0.00 | $636.98 | $636.93 | 0 |
02:43 PM | $636.93 | Down $ -0.05 | $636.98 | $636.90 | 0 |
02:42 PM | $636.98 | Up $0.06 | $636.98 | $636.98 | 0 |
02:41 PM | $636.92 | Up $0.08 | $636.96 | $636.91 | 0 |
02:40 PM | $636.84 | Down $ -0.17 | $637.09 | $636.84 | 0 |
02:39 PM | $637.01 | Down $ -0.08 | $637.09 | $636.98 | 0 |
02:38 PM | $637.09 | Up $0.12 | $637.10 | $636.97 | 0 |
02:37 PM | $636.97 | Down $ -0.06 | $637.04 | $636.97 | 0 |
02:36 PM | $637.03 | Up $0.05 | $637.03 | $636.93 | 0 |
02:35 PM | $636.98 | Up $0.02 | $637.03 | $636.96 | 0 |
02:34 PM | $636.96 | Down $ -0.05 | $637.04 | $636.96 | 0 |
02:33 PM | $637.01 | Down $ -0.04 | $637.05 | $637.01 | 0 |
02:32 PM | $637.05 | Down $ -0.26 | $637.15 | $637.02 | 0 |
02:31 PM | $637.31 | Up $0.06 | $637.31 | $637.25 | 0 |
02:30 PM | $637.25 | Down $ -0.06 | $637.43 | $637.23 | 0 |
02:29 PM | $637.31 | Up $0.07 | $637.31 | $637.15 | 0 |
02:28 PM | $637.24 | Up $0.05 | $637.24 | $637.15 | 0 |
02:27 PM | $637.19 | Down $ -0.12 | $637.34 | $637.19 | 0 |
02:26 PM | $637.31 | Down $ -0.01 | $637.47 | $637.31 | 0 |
02:25 PM | $637.32 | Down $ -0.07 | $637.35 | $637.32 | 0 |
02:24 PM | $637.39 | Down $ -0.11 | $637.44 | $637.39 | 0 |
02:23 PM | $637.50 | Down $ -0.11 | $637.63 | $637.50 | 0 |
02:22 PM | $637.61 | Up $0.04 | $637.61 | $637.54 | 0 |
02:21 PM | $637.57 | Down $ -0.03 | $637.66 | $637.54 | 0 |
02:20 PM | $637.60 | Up $0.06 | $637.60 | $637.50 | 0 |
02:19 PM | $637.54 | Down $ -0.29 | $637.82 | $637.54 | 0 |
02:18 PM | $637.83 | Up $0.21 | $637.83 | $637.62 | 0 |
02:17 PM | $637.62 | Up $0.16 | $637.62 | $637.43 | 0 |
02:16 PM | $637.46 | Up $0.13 | $637.49 | $637.40 | 0 |
02:15 PM | $637.33 | Down $ -0.04 | $637.38 | $637.29 | 0 |
02:14 PM | $637.37 | Down $ -0.13 | $637.54 | $637.37 | 0 |
02:13 PM | $637.50 | Down $ -0.03 | $637.58 | $637.50 | 0 |
02:12 PM | $637.53 | Up $0.04 | $637.54 | $637.50 | 0 |
02:11 PM | $637.49 | Up $0.01 | $637.49 | $637.46 | 0 |
02:10 PM | $637.48 | Down $ -0.05 | $637.55 | $637.42 | 0 |
02:09 PM | $637.53 | Down $ -0.29 | $637.82 | $637.53 | 0 |
02:08 PM | $637.82 | Down $ -0.10 | $637.93 | $637.80 | 0 |
02:07 PM | $637.92 | Up $0.07 | $637.95 | $637.89 | 0 |
02:06 PM | $637.85 | Up $0.00 | $637.85 | $637.81 | 0 |
02:05 PM | $637.85 | Down $ -0.19 | $638.04 | $637.85 | 0 |
02:04 PM | $638.04 | Down $ -0.02 | $638.13 | $638.00 | 0 |
02:03 PM | $638.06 | Down $ -0.06 | $638.06 | $637.95 | 0 |
02:02 PM | $638.12 | Down $ -0.09 | $638.21 | $638.12 | 0 |
02:01 PM | $638.21 | Up $0.09 | $638.21 | $638.09 | 0 |
02:00 PM | $638.12 | Down $ -0.17 | $638.20 | $638.08 | 0 |
01:59 PM | $638.29 | Up $0.11 | $638.29 | $638.18 | 0 |
01:58 PM | $638.18 | Up $0.31 | $638.18 | $637.86 | 0 |
01:57 PM | $637.87 | Up $0.08 | $637.89 | $637.79 | 0 |
01:56 PM | $637.79 | Up $0.04 | $637.79 | $637.73 | 0 |
01:55 PM | $637.75 | Up $0.02 | $637.75 | $637.73 | 0 |
01:54 PM | $637.73 | Down $ -0.10 | $637.86 | $637.73 | 0 |
01:53 PM | $637.83 | Up $0.26 | $637.83 | $637.60 | 0 |
01:52 PM | $637.57 | Down $ -0.05 | $637.63 | $637.57 | 0 |
01:51 PM | $637.62 | Down $ -0.01 | $637.66 | $637.58 | 0 |
01:50 PM | $637.63 | Up $0.05 | $637.64 | $637.61 | 0 |
01:49 PM | $637.58 | Down $ -0.08 | $637.62 | $637.54 | 0 |
01:48 PM | $637.66 | Up $0.03 | $637.66 | $637.58 | 0 |
01:47 PM | $637.63 | Down $ -0.18 | $637.87 | $637.63 | 0 |
01:46 PM | $637.81 | Down $ -0.19 | $637.92 | $637.81 | 0 |
01:45 PM | $638.00 | Up $0.06 | $638.05 | $637.96 | 0 |
01:44 PM | $637.94 | Down $ -0.02 | $638.01 | $637.94 | 0 |
01:43 PM | $637.96 | Down $ -0.22 | $638.17 | $637.96 | 0 |
01:42 PM | $638.18 | Up $0.12 | $638.18 | $638.06 | 0 |
01:41 PM | $638.06 | Up $0.06 | $638.06 | $638.02 | 0 |
01:40 PM | $638.00 | Down $ -0.22 | $638.10 | $638.00 | 0 |
01:39 PM | $638.22 | Up $0.01 | $638.29 | $638.19 | 0 |
01:38 PM | $638.21 | Down $ -0.33 | $638.43 | $638.21 | 0 |
01:37 PM | $638.54 | Up $0.10 | $638.54 | $638.49 | 0 |
01:36 PM | $638.44 | Up $0.03 | $638.46 | $638.43 | 0 |
01:35 PM | $638.41 | Down $ -0.01 | $638.41 | $638.35 | 0 |
01:34 PM | $638.42 | Up $0.09 | $638.47 | $638.38 | 0 |
01:33 PM | $638.33 | Up $0.09 | $638.33 | $638.20 | 0 |
01:32 PM | $638.24 | Up $0.05 | $638.24 | $638.08 | 0 |
01:31 PM | $638.19 | Up $0.18 | $638.20 | $638.08 | 0 |
01:30 PM | $638.01 | Up $0.12 | $638.04 | $637.99 | 0 |
01:29 PM | $637.89 | Down $ -0.04 | $637.90 | $637.86 | 0 |
01:28 PM | $637.93 | Down $ -0.04 | $638.04 | $637.93 | 0 |
01:27 PM | $637.97 | Down $ -0.01 | $637.99 | $637.96 | 0 |
01:26 PM | $637.98 | Down $ -0.09 | $638.01 | $637.93 | 0 |
01:25 PM | $638.07 | Down $ -0.03 | $638.07 | $637.95 | 0 |
01:24 PM | $638.10 | Up $0.14 | $638.10 | $637.73 | 0 |
01:23 PM | $637.96 | Down $ -0.02 | $637.99 | $637.96 | 0 |
01:22 PM | $637.98 | Down $ -0.04 | $638.02 | $637.95 | 0 |
01:21 PM | $638.02 | Up $0.07 | $638.02 | $637.90 | 0 |
01:20 PM | $637.95 | Up $0.04 | $637.95 | $637.88 | 0 |
01:19 PM | $637.91 | Down $ -0.13 | $638.00 | $637.90 | 0 |
01:18 PM | $638.04 | Up $0.00 | $638.06 | $638.04 | 0 |
01:17 PM | $638.04 | Up $0.01 | $638.04 | $638.00 | 0 |
01:16 PM | $638.03 | Up $0.02 | $638.03 | $637.94 | 0 |
01:15 PM | $638.01 | Up $0.00 | $638.04 | $638.01 | 0 |
01:14 PM | $638.01 | Up $0.24 | $638.01 | $637.78 | 0 |
01:13 PM | $637.77 | Up $0.14 | $637.77 | $637.63 | 0 |
01:12 PM | $637.63 | Up $0.11 | $637.63 | $637.59 | 0 |
01:11 PM | $637.52 | Down $ -0.34 | $637.85 | $637.52 | 0 |
01:10 PM | $637.86 | Up $0.07 | $637.86 | $637.76 | 0 |
01:09 PM | $637.79 | Down $ -0.32 | $637.88 | $637.79 | 0 |
01:08 PM | $638.11 | Up $0.04 | $638.14 | $638.02 | 0 |
01:07 PM | $638.07 | Down $ -0.04 | $638.09 | $638.06 | 0 |
01:06 PM | $638.11 | Up $0.10 | $638.29 | $638.01 | 0 |
01:05 PM | $638.01 | Down $ -0.16 | $638.14 | $638.01 | 0 |
01:04 PM | $638.17 | Down $ -0.10 | $638.35 | $638.17 | 0 |
01:03 PM | $638.27 | Down $ -0.19 | $638.45 | $638.14 | 0 |
01:02 PM | $638.46 | Down $ -0.06 | $638.68 | $638.41 | 0 |
01:01 PM | $638.52 | Down $ -0.06 | $638.60 | $638.52 | 0 |
01:00 PM | $638.58 | Down $ -0.08 | $638.62 | $638.55 | 0 |
12:59 PM | $638.66 | Up $0.07 | $638.69 | $638.66 | 0 |
12:58 PM | $638.59 | Down $ -0.17 | $638.68 | $638.59 | 0 |
12:57 PM | $638.76 | Up $0.19 | $638.76 | $638.63 | 0 |
12:56 PM | $638.57 | Up $0.15 | $638.57 | $638.50 | 0 |
12:55 PM | $638.42 | Up $0.03 | $638.42 | $638.38 | 0 |
12:54 PM | $638.39 | Down $ -0.07 | $638.48 | $638.39 | 0 |
12:53 PM | $638.46 | Down $ -0.08 | $638.51 | $638.46 | 0 |
12:52 PM | $638.54 | Up $0.00 | $638.63 | $638.47 | 0 |
12:51 PM | $638.54 | Down $ -0.11 | $638.59 | $638.54 | 0 |
12:50 PM | $638.65 | Up $0.14 | $638.65 | $638.53 | 0 |
12:49 PM | $638.51 | Down $ -0.21 | $638.66 | $638.50 | 0 |
12:48 PM | $638.72 | Up $0.15 | $638.72 | $638.57 | 0 |
12:47 PM | $638.57 | Down $ -0.01 | $638.61 | $638.57 | 0 |
12:46 PM | $638.58 | Down $ -0.02 | $638.63 | $638.54 | 0 |
12:45 PM | $638.60 | Up $0.06 | $638.61 | $638.56 | 0 |
12:44 PM | $638.54 | Down $ -0.10 | $638.54 | $638.51 | 0 |
12:43 PM | $638.64 | Down $ -0.01 | $638.65 | $638.61 | 0 |
12:42 PM | $638.65 | Up $0.14 | $638.65 | $638.53 | 0 |
12:41 PM | $638.51 | Down $ -0.04 | $638.55 | $638.49 | 0 |
12:40 PM | $638.55 | Up $0.31 | $638.55 | $638.19 | 0 |
12:39 PM | $638.24 | Up $0.06 | $638.24 | $638.18 | 0 |
12:38 PM | $638.18 | Up $0.09 | $638.29 | $638.18 | 0 |
12:37 PM | $638.09 | Down $ -0.44 | $638.22 | $638.09 | 0 |
12:36 PM | $638.53 | Up $0.00 | $638.55 | $638.53 | 0 |
12:35 PM | $638.53 | Up $0.07 | $638.53 | $638.49 | 0 |
12:34 PM | $638.46 | Up $0.01 | $638.62 | $638.42 | 0 |
12:33 PM | $638.45 | Up $0.22 | $638.45 | $638.25 | 0 |
12:32 PM | $638.23 | Up $0.00 | $638.25 | $638.23 | 0 |
12:31 PM | $638.23 | Up $0.03 | $638.23 | $638.13 | 0 |
12:30 PM | $638.20 | Up $0.03 | $638.20 | $638.12 | 0 |
12:29 PM | $638.17 | Up $0.31 | $638.18 | $637.98 | 0 |
12:28 PM | $637.86 | Down $ -0.07 | $637.97 | $637.86 | 0 |
12:27 PM | $637.93 | Down $ -0.26 | $638.13 | $637.89 | 0 |
12:26 PM | $638.19 | Up $0.11 | $638.26 | $638.14 | 0 |
12:25 PM | $638.08 | Down $ -0.37 | $638.08 | $638.04 | 0 |
12:24 PM | $638.45 | Down $ -0.01 | $638.45 | $638.37 | 0 |
12:23 PM | $638.46 | Up $0.15 | $638.46 | $638.42 | 0 |
12:22 PM | $638.31 | Up $0.18 | $638.31 | $638.17 | 0 |
12:21 PM | $638.13 | Up $0.07 | $638.19 | $638.13 | 0 |
12:20 PM | $638.06 | Up $0.22 | $638.06 | $637.73 | 0 |
12:19 PM | $637.84 | Down $ -0.17 | $638.03 | $637.84 | 0 |
12:18 PM | $638.01 | Up $0.16 | $638.01 | $637.94 | 0 |
12:17 PM | $637.85 | Down $ -0.08 | $637.93 | $637.85 | 0 |
12:16 PM | $637.93 | Down $ -0.21 | $638.23 | $637.93 | 0 |
12:15 PM | $638.14 | Up $0.13 | $638.14 | $638.01 | 0 |
12:14 PM | $638.01 | Down $ -0.08 | $638.05 | $638.01 | 0 |
12:13 PM | $638.09 | Down $ -0.10 | $638.29 | $638.09 | 0 |
12:12 PM | $638.19 | Down $ -0.05 | $638.27 | $638.19 | 0 |
12:11 PM | $638.24 | Down $ -0.01 | $638.24 | $638.23 | 0 |
12:10 PM | $638.25 | Up $0.07 | $638.25 | $638.18 | 0 |
12:09 PM | $638.18 | Down $ -0.11 | $638.23 | $638.14 | 0 |
12:08 PM | $638.29 | Up $0.14 | $638.32 | $638.17 | 0 |
12:07 PM | $638.15 | Up $0.05 | $638.16 | $638.15 | 0 |
12:06 PM | $638.10 | Up $0.08 | $638.13 | $638.02 | 0 |
12:05 PM | $638.02 | Down $ -0.04 | $638.08 | $638.02 | 0 |
12:04 PM | $638.06 | Up $0.10 | $638.06 | $637.85 | 0 |
12:03 PM | $637.96 | Up $0.07 | $637.96 | $637.92 | 0 |
12:02 PM | $637.89 | Up $0.13 | $637.89 | $637.79 | 0 |
12:01 PM | $637.76 | Down $ -0.12 | $637.92 | $637.76 | 0 |
12:00 PM | $637.88 | Down $ -0.29 | $638.07 | $637.88 | 0 |
11:59 AM | $638.17 | Down $ -0.11 | $638.18 | $638.08 | 0 |
11:58 AM | $638.28 | Down $ -0.09 | $638.33 | $638.28 | 0 |
11:57 AM | $638.37 | Down $ -0.11 | $638.51 | $638.37 | 0 |
11:56 AM | $638.48 | Up $0.00 | $638.48 | $638.35 | 0 |
11:55 AM | $638.48 | Up $0.08 | $638.48 | $638.44 | 0 |
11:54 AM | $638.40 | Down $ -0.46 | $638.82 | $638.40 | 0 |
11:53 AM | $638.86 | Up $0.34 | $638.86 | $638.56 | 0 |
11:52 AM | $638.52 | Up $0.29 | $638.52 | $638.25 | 0 |
11:51 AM | $638.23 | Down $ -0.28 | $638.48 | $638.23 | 0 |
11:50 AM | $638.51 | Down $ -0.13 | $638.67 | $638.51 | 0 |
11:49 AM | $638.64 | Down $ -0.05 | $638.64 | $638.57 | 0 |
11:48 AM | $638.69 | Down $ -0.11 | $638.85 | $638.69 | 0 |
11:47 AM | $638.80 | Up $0.09 | $638.80 | $638.73 | 0 |
11:46 AM | $638.71 | Up $0.25 | $638.71 | $638.62 | 0 |
11:45 AM | $638.46 | Down $ -0.05 | $638.51 | $638.46 | 0 |
11:44 AM | $638.51 | Down $ -0.14 | $638.70 | $638.51 | 0 |
11:43 AM | $638.65 | Down $ -0.22 | $638.65 | $638.60 | 0 |
11:42 AM | $638.87 | Down $ -0.13 | $639.03 | $638.87 | 0 |
11:41 AM | $639.00 | Down $ -0.13 | $639.22 | $639.00 | 0 |
11:40 AM | $639.13 | Up $0.03 | $639.13 | $639.09 | 0 |
11:39 AM | $639.10 | Down $ -0.04 | $639.17 | $639.10 | 0 |
11:38 AM | $639.14 | Down $ -0.04 | $639.18 | $639.14 | 0 |
11:37 AM | $639.18 | Down $ -0.02 | $639.25 | $639.17 | 0 |
11:36 AM | $639.20 | Down $ -0.06 | $639.34 | $639.19 | 0 |
11:35 AM | $639.26 | Down $ -0.01 | $639.30 | $639.21 | 0 |
11:34 AM | $639.27 | Up $0.03 | $639.29 | $639.20 | 0 |
11:33 AM | $639.24 | Down $ -0.21 | $639.42 | $639.24 | 0 |
11:32 AM | $639.45 | Down $ -0.08 | $639.51 | $639.45 | 0 |
11:31 AM | $639.53 | Down $ -0.14 | $639.64 | $639.50 | 0 |
11:30 AM | $639.67 | Up $0.02 | $639.67 | $639.60 | 0 |
11:29 AM | $639.65 | Up $0.41 | $639.65 | $639.29 | 0 |
11:28 AM | $639.24 | Up $0.00 | $639.24 | $639.20 | 0 |
11:27 AM | $639.24 | Up $0.15 | $639.25 | $639.21 | 0 |
11:26 AM | $639.09 | Down $ -0.10 | $639.21 | $639.09 | 0 |
11:25 AM | $639.19 | Down $ -0.06 | $639.27 | $639.19 | 0 |
11:24 AM | $639.25 | Up $0.01 | $639.25 | $639.17 | 0 |
11:23 AM | $639.24 | Up $0.04 | $639.24 | $639.17 | 0 |
11:22 AM | $639.20 | Up $0.01 | $639.20 | $639.11 | 0 |
11:21 AM | $639.19 | Down $ -0.08 | $639.23 | $639.19 | 0 |
11:20 AM | $639.27 | Down $ -0.01 | $639.27 | $639.19 | 0 |
11:19 AM | $639.28 | Down $ -0.08 | $639.44 | $639.28 | 0 |
11:18 AM | $639.36 | Up $0.25 | $639.41 | $639.22 | 0 |
11:17 AM | $639.11 | Up $0.04 | $639.13 | $638.93 | 0 |
11:16 AM | $639.07 | Down $ -0.14 | $639.41 | $639.07 | 0 |
11:15 AM | $639.21 | Up $0.28 | $639.21 | $639.10 | 0 |
11:14 AM | $638.93 | Down $ -0.13 | $638.99 | $638.91 | 0 |
11:13 AM | $639.06 | Down $ -0.12 | $639.19 | $639.06 | 0 |
11:12 AM | $639.18 | Up $0.19 | $639.18 | $639.02 | 0 |
11:11 AM | $638.99 | Up $0.00 | $639.00 | $638.92 | 0 |
11:10 AM | $638.99 | Up $0.00 | $638.99 | $638.91 | 0 |
11:09 AM | $638.99 | Up $0.07 | $639.01 | $638.94 | 0 |
11:08 AM | $638.92 | Up $0.11 | $638.92 | $638.78 | 0 |
11:07 AM | $638.81 | Up $0.03 | $638.81 | $638.70 | 0 |
11:06 AM | $638.78 | Up $0.02 | $638.83 | $638.78 | 0 |
11:05 AM | $638.76 | Up $0.05 | $638.78 | $638.72 | 0 |
11:04 AM | $638.71 | Up $0.04 | $638.77 | $638.71 | 0 |
11:03 AM | $638.67 | Down $ -0.07 | $638.73 | $638.67 | 0 |
11:02 AM | $638.74 | Up $0.32 | $638.74 | $638.43 | 0 |
11:01 AM | $638.42 | Up $0.53 | $638.42 | $638.20 | 0 |
11:00 AM | $637.89 | Up $0.10 | $637.89 | $637.74 | 0 |
10:59 AM | $637.79 | Down $ -0.12 | $637.95 | $637.76 | 0 |
10:58 AM | $637.91 | Down $ -0.25 | $638.15 | $637.91 | 0 |
10:57 AM | $638.16 | Up $0.00 | $638.16 | $638.12 | 0 |
10:56 AM | $638.16 | Down $ -0.02 | $638.19 | $638.16 | 0 |
10:55 AM | $638.18 | Down $ -0.10 | $638.26 | $638.18 | 0 |
10:54 AM | $638.28 | Down $ -0.29 | $638.56 | $638.28 | 0 |
10:53 AM | $638.57 | Down $ -0.42 | $638.98 | $638.57 | 0 |
10:52 AM | $638.99 | Up $0.47 | $638.99 | $638.54 | 0 |
10:51 AM | $638.52 | Up $0.42 | $638.52 | $638.22 | 0 |
10:50 AM | $638.10 | Down $ -0.20 | $638.25 | $638.10 | 0 |
10:49 AM | $638.30 | Up $0.28 | $638.30 | $638.01 | 0 |
10:48 AM | $638.02 | Up $0.00 | $638.02 | $637.97 | 0 |
10:47 AM | $638.02 | Down $ -0.02 | $638.11 | $638.02 | 0 |
10:46 AM | $638.04 | Up $0.07 | $638.04 | $637.93 | 0 |
10:45 AM | $637.97 | Down $ -0.11 | $637.98 | $637.97 | 0 |
10:44 AM | $638.08 | Down $ -0.20 | $638.21 | $638.05 | 0 |
10:43 AM | $638.28 | Down $ -0.10 | $638.30 | $638.20 | 0 |
10:42 AM | $638.38 | Up $0.16 | $638.39 | $638.33 | 0 |
10:41 AM | $638.22 | Up $0.04 | $638.26 | $638.19 | 0 |
10:40 AM | $638.18 | Down $ -0.57 | $638.66 | $638.18 | 0 |
10:39 AM | $638.75 | Down $ -0.16 | $638.82 | $638.70 | 0 |
10:38 AM | $638.91 | Down $ -0.23 | $639.16 | $638.91 | 0 |
10:37 AM | $639.14 | Up $0.07 | $639.20 | $639.14 | 0 |
10:36 AM | $639.07 | Up $0.52 | $639.13 | $638.68 | 0 |
10:35 AM | $638.55 | Up $0.16 | $638.89 | $638.38 | 0 |
10:34 AM | $638.39 | Up $0.13 | $638.39 | $638.26 | 0 |
10:33 AM | $638.26 | Up $0.06 | $638.27 | $638.09 | 0 |
10:32 AM | $638.20 | Down $ -0.12 | $638.26 | $638.20 | 0 |
10:31 AM | $638.32 | Down $ -0.08 | $638.39 | $638.28 | 0 |
10:30 AM | $638.40 | Down $ -0.18 | $638.53 | $638.40 | 0 |
10:29 AM | $638.58 | Up $0.27 | $638.58 | $638.35 | 0 |
10:28 AM | $638.31 | Up $0.07 | $638.31 | $638.21 | 0 |
10:27 AM | $638.24 | Down $ -0.08 | $638.40 | $638.20 | 0 |
10:26 AM | $638.32 | Down $ -0.10 | $638.60 | $638.29 | 0 |
10:25 AM | $638.42 | Down $ -0.26 | $638.61 | $638.42 | 0 |
10:24 AM | $638.68 | Down $ -0.47 | $638.92 | $638.68 | 0 |
10:23 AM | $639.15 | Down $ -0.31 | $639.44 | $639.15 | 0 |
10:22 AM | $639.46 | Down $ -0.23 | $639.62 | $639.44 | 0 |
10:21 AM | $639.69 | Down $ -0.05 | $639.69 | $639.64 | 0 |
10:20 AM | $639.74 | Down $ -0.17 | $639.89 | $639.74 | 0 |
10:19 AM | $639.91 | Down $ -0.12 | $639.95 | $639.86 | 0 |
10:18 AM | $640.03 | Down $ -0.08 | $640.11 | $640.03 | 0 |
10:17 AM | $640.11 | Down $ -0.05 | $640.11 | $640.05 | 0 |
10:16 AM | $640.16 | Down $ -0.17 | $640.33 | $640.16 | 0 |
10:15 AM | $640.33 | Down $ -0.02 | $640.37 | $640.28 | 0 |
10:14 AM | $640.35 | Down $ -0.44 | $640.42 | $640.32 | 0 |
10:13 AM | $640.79 | Up $0.13 | $640.91 | $640.73 | 0 |
10:12 AM | $640.66 | Up $0.04 | $640.69 | $640.64 | 0 |
10:11 AM | $640.62 | Up $0.30 | $640.62 | $640.29 | 0 |
10:10 AM | $640.32 | Down $ -0.15 | $640.53 | $640.28 | 0 |
10:09 AM | $640.47 | Up $0.04 | $640.54 | $640.34 | 0 |
10:08 AM | $640.43 | Up $0.32 | $640.43 | $640.20 | 0 |
10:07 AM | $640.11 | Up $0.07 | $640.11 | $640.04 | 0 |
10:06 AM | $640.04 | Down $ -0.11 | $640.15 | $640.04 | 0 |
10:05 AM | $640.15 | Down $ -0.10 | $640.22 | $640.15 | 0 |
10:04 AM | $640.25 | Down $ -0.26 | $640.36 | $640.25 | 0 |
10:03 AM | $640.51 | Down $ -0.27 | $640.80 | $640.51 | 0 |
10:02 AM | $640.78 | Up $0.04 | $640.78 | $640.62 | 0 |
10:01 AM | $640.74 | Up $0.20 | $640.92 | $640.60 | 0 |
10:00 AM | $640.54 | Down $ -0.38 | $640.78 | $640.54 | 0 |
09:59 AM | $640.92 | Down $ -0.31 | $641.10 | $640.92 | 0 |
09:58 AM | $641.23 | Up $0.12 | $641.23 | $641.11 | 0 |
09:57 AM | $641.11 | Down $ -0.25 | $641.32 | $641.11 | 0 |
09:56 AM | $641.36 | Down $ -0.37 | $641.55 | $641.35 | 0 |
09:55 AM | $641.73 | Down $ -0.24 | $641.73 | $641.61 | 0 |
09:54 AM | $641.97 | Down $ -0.12 | $642.11 | $641.92 | 0 |
09:53 AM | $642.09 | Down $ -0.45 | $642.54 | $642.09 | 0 |
09:52 AM | $642.54 | Down $ -0.26 | $642.70 | $642.54 | 0 |
09:51 AM | $642.80 | Up $0.08 | $642.80 | $642.66 | 0 |
09:50 AM | $642.72 | Down $ -0.22 | $642.85 | $642.71 | 0 |
09:49 AM | $642.94 | Down $ -0.29 | $643.05 | $642.94 | 0 |
09:48 AM | $643.23 | Up $0.03 | $643.37 | $643.23 | 0 |
09:47 AM | $643.20 | Up $0.05 | $643.20 | $643.12 | 0 |
09:46 AM | $643.15 | Up $0.02 | $643.46 | $643.15 | 0 |
09:45 AM | $643.13 | Down $ -0.09 | $643.31 | $643.13 | 0 |
09:44 AM | $643.22 | Up $0.22 | $643.51 | $643.00 | 0 |
09:43 AM | $643.00 | Down $ -0.12 | $643.28 | $643.00 | 0 |
09:42 AM | $643.12 | Down $ -0.04 | $643.23 | $643.12 | 0 |
09:41 AM | $643.16 | Down $ -0.12 | $643.24 | $643.16 | 0 |
09:40 AM | $643.28 | Up $0.12 | $643.37 | $643.23 | 0 |
09:39 AM | $643.16 | Down $ -0.13 | $643.35 | $643.11 | 0 |
09:38 AM | $643.29 | Up $0.21 | $643.29 | $643.11 | 0 |
09:37 AM | $643.08 | Down $ -0.18 | $643.22 | $643.08 | 0 |
09:36 AM | $643.26 | Down $ -0.07 | $643.35 | $642.84 | 0 |
09:35 AM | $643.33 | Down $ -0.41 | $643.60 | $643.32 | 0 |
09:34 AM | $643.74 | Down $ -0.27 | $643.97 | $643.67 | 0 |
09:33 AM | $644.01 | Up $0.79 | $644.01 | $643.22 | 0 |
09:32 AM | $643.22 | Up $0.25 | $643.22 | $642.93 | 0 |
09:31 AM | $642.97 | Down $ -0.14 | $643.38 | $642.97 | 0 |
09:30 AM | $643.11 | Up $1.16 | $643.19 | $642.87 | 0 |
Previous close | $641.95 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-02-2025 | $639.51 | $638.07 | $639.51 | $636.11 | 0 |
05-02-2025 | $641.95 | $639.53 | $642.63 | $639.02 | 0 |
04-02-2025 | $636.57 | $631.45 | $637.26 | $630.89 | 0 |
03-02-2025 | $620.67 | $620.51 | $623.37 | $619.27 | 0 |
31-01-2025 | $623.75 | $631.81 | $632.07 | $621.92 | 0 |
30-01-2025 | $627.93 | $624.20 | $627.93 | $622.08 | 0 |
29-01-2025 | $613.59 | $609.99 | $613.88 | $607.40 | 0 |
28-01-2025 | $609.43 | $604.79 | $610.21 | $604.45 | 0 |
27-01-2025 | $602.84 | $604.99 | $605.56 | $601.11 | 0 |
24-01-2025 | $621.25 | $624.38 | $625.61 | $620.66 | 0 |
23-01-2025 | $616.94 | $617.03 | $617.29 | $615.01 | 0 |
22-01-2025 | $618.05 | $616.34 | $619.93 | $615.68 | 0 |
21-01-2025 | $614.17 | $616.31 | $616.47 | $614.17 | 0 |
20-01-2025 | $618.73 | $616.03 | $618.73 | $614.19 | 0 |
17-01-2025 | $616.34 | $614.19 | $616.34 | $612.57 | 0 |
16-01-2025 | $608.44 | $609.21 | $611.85 | $607.67 | 0 |
15-01-2025 | $607.82 | $607.39 | $609.45 | $606.60 | 0 |
14-01-2025 | $603.53 | $600.55 | $603.80 | $599.95 | 0 |
13-01-2025 | $600.77 | $597.47 | $600.77 | $597.29 | 0 |
10-01-2025 | $608.42 | $607.91 | $609.90 | $607.20 | 0 |
09-01-2025 | $615.08 | $615.39 | $615.68 | $613.99 | 0 |
08-01-2025 | $610.13 | $609.44 | $610.82 | $606.02 | 0 |
07-01-2025 | $612.91 | $616.24 | $616.26 | $611.10 | 0 |
06-01-2025 | $618.19 | $621.36 | $623.23 | $617.21 | 0 |
03-01-2025 | $623.29 | $619.23 | $623.70 | $619.23 | 0 |
02-01-2025 | $617.35 | $616.15 | $618.18 | $613.02 | 0 |
31-12-2024 | $597.84 | $596.25 | $599.34 | $595.13 | 0 |
30-12-2024 | $593.40 | $589.91 | $593.51 | $589.81 | 0 |
27-12-2024 | $597.87 | $595.99 | $598.96 | $595.06 | 0 |
24-12-2024 | $596.26 | $596.54 | $597.54 | $596.10 | 0 |
Graphs are not available, please refer to the detailed table