Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

632.54 Down -5.28 (-0.83 %)

Delayed : 2019/03/25 16:46:55

  • Previous close $637.82
  • Opening $634.32
  • Price Ask $622.22
  • Price Bid $622.22
  • Size Bid N/A
  • Size Ask N/A
  • Today High $634.60
  • Today Low $629.62
  • 52 Weeks High $823.32
  • 52 Weeks Low $528.53
  • Volume 60,268,680

Intraday history

Hour Last Change High Low Volume
04:00 PM $632.54 Down $ -0.06 $632.54 $632.54 0
03:59 PM $632.60 Up $0.14 $632.76 $632.57 0
03:58 PM $632.46 Up $0.03 $632.46 $632.38 0
03:57 PM $632.43 Down $ -0.02 $632.44 $632.35 0
03:56 PM $632.45 Up $0.41 $632.45 $632.12 0
03:55 PM $632.04 Up $0.14 $632.04 $631.92 0
03:54 PM $631.90 Up $0.08 $631.93 $631.90 0
03:53 PM $631.82 Down $ -0.08 $631.82 $631.71 0
03:52 PM $631.90 Down $ -0.03 $631.95 $631.85 0
03:51 PM $631.93 Up $0.18 $631.93 $631.78 0
03:50 PM $631.75 Up $0.04 $631.76 $631.65 0
03:49 PM $631.71 Up $0.07 $631.72 $631.67 0
03:48 PM $631.64 Down $ -0.11 $631.76 $631.64 0
03:47 PM $631.75 Down $ -0.17 $631.77 $631.74 0
03:46 PM $631.92 Down $ -0.17 $632.07 $631.92 0
03:45 PM $632.09 Down $ -0.14 $632.24 $632.09 0
03:44 PM $632.23 Up $0.02 $632.23 $632.11 0
03:43 PM $632.21 Up $0.07 $632.21 $632.12 0
03:42 PM $632.14 Up $0.04 $632.23 $632.14 0
03:41 PM $632.10 Down $ -0.14 $632.27 $632.10 0
03:40 PM $632.24 Up $0.08 $632.25 $632.21 0
03:39 PM $632.16 Up $0.15 $632.16 $632.13 0
03:38 PM $632.01 Down $ -0.18 $632.01 $631.99 0
03:37 PM $632.19 Down $ -0.10 $632.30 $632.19 0
03:36 PM $632.29 Up $0.06 $632.36 $632.28 0
03:35 PM $632.23 Down $ -0.31 $632.31 $632.23 0
03:34 PM $632.54 Up $0.27 $632.54 $632.27 0
03:33 PM $632.27 Up $0.01 $632.30 $632.24 0
03:32 PM $632.26 Up $0.02 $632.28 $632.24 0
03:31 PM $632.24 Up $0.73 $632.24 $632.21 0
03:30 PM $631.51 Up $0.07 $631.54 $631.50 0
03:29 PM $631.44 Up $0.01 $631.44 $631.37 0
03:28 PM $631.43 Down $ -0.21 $631.51 $631.40 0
03:27 PM $631.64 Down $ -0.06 $631.64 $631.62 0
03:26 PM $631.70 Up $0.04 $631.70 $631.64 0
03:25 PM $631.66 Down $ -0.05 $631.76 $631.66 0
03:24 PM $631.71 Up $0.05 $631.71 $631.66 0
03:23 PM $631.66 Up $0.11 $631.68 $631.55 0
03:22 PM $631.55 Up $0.03 $631.55 $631.47 0
03:21 PM $631.52 Up $0.14 $631.52 $631.42 0
03:20 PM $631.38 Up $0.10 $631.38 $631.28 0
03:19 PM $631.28 Down $ -0.07 $631.35 $631.28 0
03:18 PM $631.35 Up $0.06 $631.37 $631.31 0
03:17 PM $631.29 Down $ -0.14 $631.40 $631.29 0
03:16 PM $631.43 Up $0.37 $631.43 $631.18 0
03:15 PM $631.06 Up $0.01 $631.07 $631.03 0
03:14 PM $631.05 Up $0.65 $631.05 $630.92 0
03:13 PM $630.40 Down $ -0.04 $630.50 $630.40 0
03:12 PM $630.44 Up $0.14 $630.44 $630.33 0
03:11 PM $630.30 Up $0.05 $630.31 $630.25 0
03:10 PM $630.25 Down $ -0.39 $630.45 $630.25 0
03:09 PM $630.64 Down $ -0.03 $630.69 $630.64 0
03:08 PM $630.67 Up $0.03 $630.67 $630.64 0
03:07 PM $630.64 Up $0.10 $630.64 $630.64 0
03:06 PM $630.54 Up $0.02 $630.54 $630.46 0
03:05 PM $630.52 Up $0.17 $630.52 $630.41 0
03:04 PM $630.35 Down $ -0.07 $630.42 $630.35 0
03:03 PM $630.42 Down $ -0.05 $630.53 $630.42 0
03:02 PM $630.47 Up $0.01 $630.47 $630.47 0
03:01 PM $630.46 Up $0.03 $630.48 $630.44 0
03:00 PM $630.43 Up $0.06 $630.43 $630.37 0
02:59 PM $630.37 Up $0.03 $630.37 $630.35 0
02:58 PM $630.34 Down $ -0.11 $630.42 $630.34 0
02:57 PM $630.45 Up $0.08 $630.45 $630.33 0
02:56 PM $630.37 Up $0.15 $630.40 $630.22 0
02:55 PM $630.22 Up $0.02 $630.25 $630.22 0
02:54 PM $630.20 Down $ -0.18 $630.40 $630.20 0
02:53 PM $630.38 Up $0.13 $630.38 $630.24 0
02:52 PM $630.25 Down $ -0.03 $630.30 $630.25 0
02:51 PM $630.28 Up $0.05 $630.38 $630.28 0
02:50 PM $630.23 Down $ -0.08 $630.28 $630.23 0
02:49 PM $630.31 Down $ -0.01 $630.33 $630.30 0
02:48 PM $630.32 Up $0.09 $630.32 $630.22 0
02:47 PM $630.23 Up $0.14 $630.27 $630.17 0
02:46 PM $630.09 Down $ -0.23 $630.26 $630.09 0
02:45 PM $630.32 Down $ -0.08 $630.40 $630.32 0
02:44 PM $630.40 Up $0.07 $630.40 $630.35 0
02:43 PM $630.33 Up $0.02 $630.33 $630.23 0
02:42 PM $630.31 Up $0.10 $630.31 $630.21 0
02:41 PM $630.21 Up $0.16 $630.21 $629.92 0
02:40 PM $630.05 Up $0.11 $630.05 $629.93 0
02:39 PM $629.94 Up $0.13 $629.94 $629.86 0
02:38 PM $629.81 Up $0.19 $629.81 $629.78 0
02:37 PM $629.62 Down $ -0.11 $629.73 $629.62 0
02:36 PM $629.73 Down $ -0.09 $629.83 $629.73 0
02:35 PM $629.82 Up $0.12 $629.82 $629.70 0
02:34 PM $629.70 Down $ -0.11 $629.70 $629.65 0
02:33 PM $629.81 Down $ -0.48 $629.81 $629.66 0
02:32 PM $630.29 Up $0.00 $630.35 $630.28 0
02:31 PM $630.29 Down $ -0.04 $630.36 $630.29 0
02:30 PM $630.33 Up $0.07 $630.33 $630.26 0
02:29 PM $630.26 Down $ -0.05 $630.26 $630.21 0
02:28 PM $630.31 Down $ -0.02 $630.31 $630.30 0
02:27 PM $630.33 Down $ -0.03 $630.35 $630.28 0
02:26 PM $630.36 Up $0.06 $630.45 $630.36 0
02:25 PM $630.30 Down $ -0.06 $630.41 $630.30 0
02:24 PM $630.36 Down $ -0.04 $630.44 $630.32 0
02:23 PM $630.40 Up $0.01 $630.41 $630.37 0
02:22 PM $630.39 Down $ -0.30 $630.52 $630.37 0
02:21 PM $630.69 Down $ -0.01 $630.72 $630.69 0
02:20 PM $630.70 Up $0.03 $630.71 $630.69 0
02:19 PM $630.67 Up $0.13 $630.67 $630.50 0
02:18 PM $630.54 Down $ -0.14 $630.68 $630.54 0
02:17 PM $630.68 Up $0.05 $630.68 $630.57 0
02:16 PM $630.63 Down $ -0.02 $630.65 $630.60 0
02:15 PM $630.65 Up $0.09 $630.66 $630.61 0
02:14 PM $630.56 Down $ -0.11 $630.72 $630.56 0
02:13 PM $630.67 Down $ -0.50 $631.12 $630.62 0
02:12 PM $631.17 Down $ -0.04 $631.21 $631.17 0
02:11 PM $631.21 Down $ -0.09 $631.21 $631.17 0
02:10 PM $631.30 Up $0.00 $631.30 $631.28 0
02:09 PM $631.30 Down $ -0.19 $631.40 $631.29 0
02:08 PM $631.49 Up $0.01 $631.51 $631.48 0
02:07 PM $631.48 Down $ -0.09 $631.56 $631.48 0
02:06 PM $631.57 Down $ -0.10 $631.59 $631.55 0
02:05 PM $631.67 Down $ -0.17 $631.82 $631.67 0
02:04 PM $631.84 Up $0.09 $631.88 $631.72 0
02:03 PM $631.75 Down $ -0.22 $631.97 $631.75 0
02:02 PM $631.97 Up $0.00 $632.01 $631.91 0
02:01 PM $631.97 Up $0.00 $632.00 $631.97 0
02:00 PM $631.97 Down $ -0.07 $632.03 $631.97 0
01:59 PM $632.04 Down $ -0.02 $632.06 $632.04 0
01:58 PM $632.06 Up $0.08 $632.09 $632.01 0
01:57 PM $631.98 Up $0.11 $631.99 $631.98 0
01:56 PM $631.87 Up $0.19 $631.87 $631.64 0
01:55 PM $631.68 Down $ -0.02 $631.71 $631.67 0
01:54 PM $631.70 Up $0.12 $631.70 $631.58 0
01:53 PM $631.58 Up $0.18 $631.58 $631.40 0
01:52 PM $631.40 Down $ -0.12 $631.42 $631.34 0
01:51 PM $631.52 Down $ -0.02 $631.59 $631.52 0
01:50 PM $631.54 Up $0.00 $631.56 $631.51 0
01:49 PM $631.54 Down $ -0.19 $631.60 $631.54 0
01:48 PM $631.73 Down $ -0.04 $631.74 $631.73 0
01:47 PM $631.77 Down $ -0.05 $631.80 $631.77 0
01:46 PM $631.82 Down $ -0.02 $631.85 $631.82 0
01:45 PM $631.84 Up $0.10 $631.86 $631.70 0
01:44 PM $631.74 Up $0.04 $631.74 $631.70 0
01:43 PM $631.70 Down $ -0.08 $631.78 $631.68 0
01:42 PM $631.78 Up $0.03 $631.78 $631.68 0
01:41 PM $631.75 Down $ -0.17 $631.89 $631.75 0
01:40 PM $631.92 Up $0.01 $631.94 $631.91 0
01:39 PM $631.91 Up $0.04 $631.93 $631.87 0
01:38 PM $631.87 Down $ -0.02 $631.91 $631.87 0
01:37 PM $631.89 Down $ -0.02 $631.89 $631.84 0
01:36 PM $631.91 Up $0.11 $631.91 $631.80 0
01:35 PM $631.80 Up $0.05 $631.80 $631.73 0
01:34 PM $631.75 Up $0.06 $631.75 $631.65 0
01:33 PM $631.69 Up $0.10 $631.69 $631.59 0
01:32 PM $631.59 Down $ -0.10 $631.69 $631.59 0
01:31 PM $631.69 Down $ -0.17 $631.73 $631.69 0
01:30 PM $631.86 Up $0.17 $631.90 $631.84 0
01:29 PM $631.69 Down $ -0.02 $631.70 $631.66 0
01:28 PM $631.71 Down $ -0.03 $631.72 $631.62 0
01:27 PM $631.74 Up $0.00 $631.75 $631.72 0
01:26 PM $631.74 Down $ -0.04 $631.81 $631.64 0
01:25 PM $631.78 Down $ -0.04 $631.82 $631.78 0
01:24 PM $631.82 Up $0.04 $631.89 $631.82 0
01:23 PM $631.78 Down $ -0.11 $631.89 $631.78 0
01:22 PM $631.89 Up $0.04 $631.90 $631.88 0
01:21 PM $631.85 Up $0.04 $631.85 $631.83 0
01:20 PM $631.81 Down $ -0.16 $631.97 $631.81 0
01:19 PM $631.97 Up $0.07 $631.97 $631.90 0
01:18 PM $631.90 Up $0.10 $631.90 $631.85 0
01:17 PM $631.80 Down $ -0.17 $632.02 $631.80 0
01:16 PM $631.97 Down $ -0.01 $631.99 $631.97 0
01:15 PM $631.98 Down $ -0.01 $631.98 $631.97 0
01:14 PM $631.99 Up $0.03 $631.99 $631.96 0
01:13 PM $631.96 Up $0.35 $631.96 $631.63 0
01:12 PM $631.61 Up $0.00 $631.64 $631.61 0
01:11 PM $631.61 Up $0.09 $631.72 $631.58 0
01:10 PM $631.52 Down $ -0.08 $631.63 $631.49 0
01:09 PM $631.60 Up $0.01 $631.62 $631.46 0
01:08 PM $631.59 Down $ -0.31 $631.83 $631.59 0
01:07 PM $631.90 Down $ -0.16 $631.92 $631.89 0
01:06 PM $632.06 Down $ -0.09 $632.11 $632.06 0
01:05 PM $632.15 Up $0.15 $632.15 $632.00 0
01:04 PM $632.00 Up $0.06 $632.03 $631.89 0
01:03 PM $631.94 Up $0.14 $631.96 $631.94 0
01:02 PM $631.80 Down $ -0.03 $631.80 $631.74 0
01:01 PM $631.83 Down $ -0.05 $631.90 $631.83 0
01:00 PM $631.88 Up $0.14 $631.91 $631.74 0
12:59 PM $631.74 Up $0.08 $631.74 $631.65 0
12:58 PM $631.66 Up $0.01 $631.67 $631.64 0
12:57 PM $631.65 Down $ -0.05 $631.75 $631.65 0
12:56 PM $631.70 Down $ -0.03 $631.72 $631.68 0
12:55 PM $631.73 Up $0.33 $631.73 $631.47 0
12:54 PM $631.40 Down $ -0.07 $631.53 $631.40 0
12:53 PM $631.47 Up $0.00 $631.50 $631.46 0
12:52 PM $631.47 Down $ -0.13 $631.47 $631.28 0
12:51 PM $631.60 Down $ -0.07 $631.66 $631.60 0
12:50 PM $631.67 Up $0.13 $631.67 $631.49 0
12:49 PM $631.54 Up $0.05 $631.55 $631.49 0
12:48 PM $631.49 Down $ -0.18 $631.52 $631.49 0
12:47 PM $631.67 Down $ -0.13 $631.67 $631.64 0
12:46 PM $631.80 Down $ -0.08 $631.88 $631.80 0
12:45 PM $631.88 Down $ -0.06 $631.94 $631.88 0
12:44 PM $631.94 Up $0.06 $631.94 $631.85 0
12:43 PM $631.88 Up $0.11 $631.88 $631.76 0
12:42 PM $631.77 Up $0.12 $631.77 $631.64 0
12:41 PM $631.65 Down $ -0.16 $631.70 $631.65 0
12:40 PM $631.81 Down $ -0.26 $631.85 $631.79 0
12:39 PM $632.07 Up $0.08 $632.15 $632.02 0
12:38 PM $631.99 Down $ -0.43 $632.33 $631.99 0
12:37 PM $632.42 Up $0.00 $632.46 $632.39 0
12:36 PM $632.42 Down $ -0.13 $632.55 $632.41 0
12:35 PM $632.55 Down $ -0.14 $632.59 $632.55 0
12:34 PM $632.69 Down $ -0.11 $632.77 $632.69 0
12:33 PM $632.80 Down $ -0.03 $632.83 $632.79 0
12:32 PM $632.83 Down $ -0.23 $632.98 $632.83 0
12:31 PM $633.06 Down $ -0.02 $633.08 $633.06 0
12:30 PM $633.08 Up $0.02 $633.08 $633.06 0
12:29 PM $633.06 Up $0.05 $633.06 $632.98 0
12:28 PM $633.01 Down $ -0.05 $633.07 $633.01 0
12:27 PM $633.06 Down $ -0.12 $633.09 $633.06 0
12:26 PM $633.18 Up $0.07 $633.18 $633.11 0
12:25 PM $633.11 Down $ -0.07 $633.20 $633.11 0
12:24 PM $633.18 Up $0.27 $633.18 $633.02 0
12:23 PM $632.91 Up $0.04 $632.91 $632.84 0
12:22 PM $632.87 Up $0.16 $632.90 $632.83 0
12:21 PM $632.71 Down $ -0.33 $633.06 $632.71 0
12:20 PM $633.04 Up $0.07 $633.04 $632.90 0
12:19 PM $632.97 Down $ -0.20 $633.01 $632.88 0
12:18 PM $633.17 Down $ -0.06 $633.22 $633.17 0
12:17 PM $633.23 Up $0.17 $633.23 $633.06 0
12:16 PM $633.06 Down $ -0.19 $633.21 $633.06 0
12:15 PM $633.25 Down $ -0.11 $633.31 $633.25 0
12:14 PM $633.36 Down $ -0.07 $633.43 $633.31 0
12:13 PM $633.43 Down $ -0.13 $633.56 $633.40 0
12:12 PM $633.56 Up $0.18 $633.56 $633.42 0
12:11 PM $633.38 Up $0.01 $633.41 $633.37 0
12:10 PM $633.37 Up $0.06 $633.37 $633.31 0
12:09 PM $633.31 Up $0.01 $633.31 $633.30 0
12:08 PM $633.30 Up $0.05 $633.30 $633.25 0
12:07 PM $633.25 Up $0.11 $633.25 $633.20 0
12:06 PM $633.14 Down $ -0.18 $633.24 $633.14 0
12:05 PM $633.32 Up $0.14 $633.32 $633.18 0
12:04 PM $633.18 Up $0.00 $633.30 $633.15 0
12:03 PM $633.18 Up $1.69 $633.18 $631.47 0
12:02 PM $631.49 Up $0.02 $631.59 $631.47 0
12:01 PM $631.47 Down $ -0.37 $631.69 $631.47 0
12:00 PM $631.84 Down $ -0.02 $631.86 $631.82 0
11:59 AM $631.86 Up $0.13 $631.87 $631.69 0
11:58 AM $631.73 Down $ -0.01 $631.73 $631.70 0
11:57 AM $631.74 Down $ -0.48 $632.01 $631.74 0
11:56 AM $632.22 Up $0.05 $632.25 $632.14 0
11:55 AM $632.17 Down $ -0.05 $632.21 $632.13 0
11:54 AM $632.22 Down $ -0.17 $632.35 $632.22 0
11:53 AM $632.39 Up $0.20 $632.39 $632.23 0
11:52 AM $632.19 Up $0.06 $632.20 $632.16 0
11:51 AM $632.13 Down $ -0.20 $632.31 $632.13 0
11:50 AM $632.33 Up $0.10 $632.33 $632.22 0
11:49 AM $632.23 Down $ -0.10 $632.27 $632.22 0
11:48 AM $632.33 Down $ -0.01 $632.36 $632.21 0
11:47 AM $632.34 Down $ -0.04 $632.40 $632.34 0
11:46 AM $632.38 Up $0.04 $632.38 $632.35 0
11:45 AM $632.34 Down $ -0.06 $632.36 $632.34 0
11:44 AM $632.40 Down $ -0.08 $632.46 $632.39 0
11:43 AM $632.48 Up $0.04 $632.55 $632.48 0
11:42 AM $632.44 Down $ -0.07 $632.47 $632.42 0
11:41 AM $632.51 Down $ -0.11 $632.51 $632.48 0
11:40 AM $632.62 Up $0.04 $632.62 $632.50 0
11:39 AM $632.58 Up $0.12 $632.58 $632.46 0
11:38 AM $632.46 Down $ -0.03 $632.51 $632.46 0
11:37 AM $632.49 Up $0.33 $632.49 $632.16 0
11:36 AM $632.16 Up $0.41 $632.16 $631.78 0
11:35 AM $631.75 Down $ -0.13 $631.76 $631.75 0
11:34 AM $631.88 Down $ -0.01 $631.96 $631.88 0
11:33 AM $631.89 Up $0.21 $631.93 $631.74 0
11:32 AM $631.68 Down $ -0.21 $631.87 $631.65 0
11:31 AM $631.89 Up $0.03 $631.89 $631.82 0
11:30 AM $631.86 Up $0.33 $631.86 $631.62 0
11:29 AM $631.53 Down $ -0.06 $631.62 $631.45 0
11:28 AM $631.59 Down $ -0.07 $631.59 $631.47 0
11:27 AM $631.66 Up $0.20 $631.66 $631.54 0
11:26 AM $631.46 Down $ -0.03 $631.47 $631.37 0
11:25 AM $631.49 Up $0.22 $631.49 $631.32 0
11:24 AM $631.27 Down $ -0.14 $631.39 $631.27 0
11:23 AM $631.41 Down $ -0.10 $631.59 $631.41 0
11:22 AM $631.51 Up $0.00 $631.51 $631.45 0
11:21 AM $631.51 Up $0.03 $631.51 $631.36 0
11:20 AM $631.48 Up $0.26 $631.48 $631.35 0
11:19 AM $631.22 Up $0.06 $631.29 $631.19 0
11:18 AM $631.16 Down $ -0.05 $631.23 $631.16 0
11:17 AM $631.21 Up $0.11 $631.21 $631.16 0
11:16 AM $631.10 Down $ -0.10 $631.18 $631.10 0
11:15 AM $631.20 Down $ -0.07 $631.33 $631.16 0
11:14 AM $631.27 Down $ -0.02 $631.27 $631.23 0
11:13 AM $631.29 Up $0.25 $631.29 $631.17 0
11:12 AM $631.04 Up $0.13 $631.04 $630.90 0
11:11 AM $630.91 Up $0.16 $630.91 $630.65 0
11:10 AM $630.75 Down $ -0.17 $630.81 $630.72 0
11:09 AM $630.92 Down $ -0.41 $631.46 $630.92 0
11:08 AM $631.33 Up $0.33 $631.33 $631.15 0
11:07 AM $631.00 Up $0.06 $631.14 $631.00 0
11:06 AM $630.94 Down $ -0.04 $631.04 $630.93 0
11:05 AM $630.98 Down $ -0.04 $631.01 $630.97 0
11:04 AM $631.02 Up $0.06 $631.02 $630.95 0
11:03 AM $630.96 Up $0.05 $630.96 $630.83 0
11:02 AM $630.91 Down $ -0.28 $631.05 $630.91 0
11:01 AM $631.19 Up $0.13 $631.19 $630.95 0
11:00 AM $631.06 Down $ -0.09 $631.15 $631.06 0
10:59 AM $631.15 Up $0.11 $631.17 $631.06 0
10:58 AM $631.04 Up $0.03 $631.08 $631.04 0
10:57 AM $631.01 Down $ -0.01 $631.05 $631.01 0
10:56 AM $631.02 Up $0.10 $631.02 $630.94 0
10:55 AM $630.92 Up $0.10 $630.92 $630.83 0
10:54 AM $630.82 Up $0.06 $630.82 $630.77 0
10:53 AM $630.76 Up $0.03 $630.80 $630.71 0
10:52 AM $630.73 Up $0.25 $630.73 $630.53 0
10:51 AM $630.48 Up $0.01 $630.48 $630.40 0
10:50 AM $630.47 Down $ -0.10 $630.53 $630.47 0
10:49 AM $630.57 Down $ -0.02 $630.57 $630.48 0
10:48 AM $630.59 Up $0.13 $630.59 $630.39 0
10:47 AM $630.46 Down $ -0.04 $630.56 $630.46 0
10:46 AM $630.50 Up $0.17 $630.71 $630.43 0
10:45 AM $630.33 Down $ -0.05 $630.40 $630.28 0
10:44 AM $630.38 Up $0.06 $630.38 $630.31 0
10:43 AM $630.32 Down $ -0.01 $630.36 $630.31 0
10:42 AM $630.33 Up $0.26 $630.33 $630.18 0
10:41 AM $630.07 Up $0.12 $630.10 $629.93 0
10:40 AM $629.95 Down $ -0.24 $630.14 $629.95 0
10:39 AM $630.19 Up $0.05 $630.20 $630.19 0
10:38 AM $630.14 Down $ -0.51 $630.24 $630.14 0
10:37 AM $630.65 Down $ -0.02 $630.65 $630.59 0
10:36 AM $630.67 Up $0.33 $630.67 $630.44 0
10:35 AM $630.34 Down $ -0.06 $630.44 $630.34 0
10:34 AM $630.40 Up $0.35 $630.40 $630.15 0
10:33 AM $630.05 Down $ -0.15 $630.09 $630.05 0
10:32 AM $630.20 Up $0.23 $630.20 $629.99 0
10:31 AM $629.97 Down $ -0.17 $630.10 $629.97 0
10:30 AM $630.14 Up $0.04 $630.14 $630.09 0
10:29 AM $630.10 Down $ -0.11 $630.11 $630.03 0
10:28 AM $630.21 Down $ -0.33 $630.23 $630.14 0
10:27 AM $630.54 Up $0.08 $630.54 $630.32 0
10:26 AM $630.46 Up $0.08 $630.46 $630.40 0
10:25 AM $630.38 Up $0.12 $630.38 $630.26 0
10:24 AM $630.26 Down $ -0.01 $630.28 $630.18 0
10:23 AM $630.27 Down $ -0.03 $630.27 $630.21 0
10:22 AM $630.30 Up $0.32 $630.30 $630.09 0
10:21 AM $629.98 Up $0.03 $630.12 $629.98 0
10:20 AM $629.95 Down $ -0.10 $630.03 $629.95 0
10:19 AM $630.05 Up $0.03 $630.05 $630.00 0
10:18 AM $630.02 Up $0.21 $630.02 $629.83 0
10:17 AM $629.81 Down $ -0.15 $629.98 $629.81 0
10:16 AM $629.96 Up $0.01 $629.99 $629.93 0
10:15 AM $629.95 Up $0.11 $630.05 $629.95 0
10:14 AM $629.84 Down $ -0.18 $629.96 $629.84 0
10:13 AM $630.02 Up $0.08 $630.02 $629.98 0
10:12 AM $629.94 Down $ -0.26 $630.26 $629.94 0
10:11 AM $630.20 Down $ -0.12 $630.31 $630.20 0
10:10 AM $630.32 Down $ -0.08 $630.32 $630.13 0
10:09 AM $630.40 Up $0.06 $630.40 $630.36 0
10:08 AM $630.34 Up $0.12 $630.34 $630.26 0
10:07 AM $630.22 Down $ -0.25 $630.35 $630.22 0
10:06 AM $630.47 Down $ -0.06 $630.76 $630.47 0
10:05 AM $630.53 Up $0.12 $630.53 $630.44 0
10:04 AM $630.41 Down $ -0.06 $630.52 $630.41 0
10:03 AM $630.47 Down $ -0.19 $630.67 $630.47 0
10:02 AM $630.66 Up $0.16 $630.67 $630.51 0
10:01 AM $630.50 Down $ -0.19 $630.87 $630.30 0
10:00 AM $630.69 Down $ -0.31 $630.90 $630.69 0
09:59 AM $631.00 Down $ -0.03 $631.06 $631.00 0
09:58 AM $631.03 Up $0.18 $631.06 $630.92 0
09:57 AM $630.85 Up $0.11 $630.85 $630.73 0
09:56 AM $630.74 Down $ -0.22 $630.84 $630.74 0
09:55 AM $630.96 Down $ -0.16 $630.99 $630.85 0
09:54 AM $631.12 Up $0.02 $631.13 $631.03 0
09:53 AM $631.10 Down $ -0.07 $631.20 $631.03 0
09:52 AM $631.17 Up $0.43 $631.17 $630.72 0
09:51 AM $630.74 Down $ -0.34 $631.05 $630.74 0
09:50 AM $631.08 Down $ -0.11 $631.30 $631.08 0
09:49 AM $631.19 Up $0.00 $631.19 $631.09 0
09:48 AM $631.19 Down $ -0.73 $631.51 $631.05 0
09:47 AM $631.92 Up $0.37 $631.92 $631.68 0
09:46 AM $631.55 Down $ -0.50 $631.97 $631.36 0
09:45 AM $632.05 Down $ -0.92 $632.80 $632.05 0
09:44 AM $632.97 Up $0.20 $632.97 $632.75 0
09:43 AM $632.77 Up $0.09 $632.81 $632.64 0
09:42 AM $632.68 Up $0.13 $632.74 $632.63 0
09:41 AM $632.55 Down $ -0.30 $632.80 $632.55 0
09:40 AM $632.85 Down $ -0.11 $633.05 $632.85 0
09:39 AM $632.96 Up $0.18 $632.96 $632.88 0
09:38 AM $632.78 Down $ -0.07 $632.93 $632.76 0
09:37 AM $632.85 Up $0.35 $632.85 $632.65 0
09:36 AM $632.50 Up $0.22 $632.50 $632.23 0
09:35 AM $632.28 Up $0.41 $632.28 $631.86 0
09:34 AM $631.87 Up $0.07 $631.96 $631.71 0
09:33 AM $631.80 Down $ -0.14 $631.85 $631.62 0
09:32 AM $631.94 Up $0.05 $631.98 $631.71 0
09:31 AM $631.89 Down $ -1.72 $633.37 $631.89 0
09:30 AM $633.61 Down $ -4.21 $634.60 $633.61 0
Previous close $637.82

One month history

Date Closing Opening High Low Volume
22-03-2019 $637.82 $634.13 $638.16 $631.70 0
21-03-2019 $641.21 $639.68 $641.50 $639.38 0
20-03-2019 $637.97 $634.45 $638.29 $632.67 0
19-03-2019 $636.07 $633.89 $636.74 $633.68 0
18-03-2019 $632.59 $631.75 $632.87 $630.20 0
15-03-2019 $627.77 $625.52 $627.81 $625.18 0
14-03-2019 $623.07 $621.10 $623.36 $620.63 0
13-03-2019 $624.22 $619.89 $624.22 $619.09 0
12-03-2019 $620.95 $620.82 $621.51 $619.74 0
11-03-2019 $619.55 $621.01 $621.70 $618.63 0
08-03-2019 $618.08 $615.11 $618.24 $613.88 0
07-03-2019 $615.21 $615.14 $616.05 $613.79 0
06-03-2019 $619.56 $621.59 $622.12 $618.02 0
05-03-2019 $623.18 $622.97 $624.86 $621.52 0
04-03-2019 $622.50 $624.35 $624.75 $619.38 0
01-03-2019 $625.16 $623.82 $625.16 $623.11 0
28-02-2019 $623.54 $624.04 $624.82 $621.55 0
27-02-2019 $620.35 $621.91 $622.56 $619.99 0
26-02-2019 $623.95 $625.82 $626.43 $623.30 0
25-02-2019 $623.73 $623.94 $625.21 $622.62 0
22-02-2019 $623.27 $621.36 $623.52 $621.24 0
21-02-2019 $621.61 $621.58 $622.29 $619.78 0
20-02-2019 $622.33 $624.45 $624.48 $619.81 0
19-02-2019 $622.05 $620.97 $622.29 $619.02 0
15-02-2019 $615.93 $610.97 $615.93 $610.75 0
14-02-2019 $608.40 $607.83 $609.50 $606.50 0
13-02-2019 $609.99 $615.09 $615.20 $609.99 0
12-02-2019 $612.22 $613.10 $613.54 $611.10 0
11-02-2019 $608.26 $610.53 $610.98 $607.35 0
08-02-2019 $611.94 $610.61 $612.52 $609.98 0
Graphs are not available, please refer to the detailed table
Back to top