Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

595.51 Up 0.88 (0.15 %)

Delayed : 2019/01/18 16:39:06

  • Previous close $594.63
  • Opening $596.75
  • Price Ask $586.12
  • Price Bid $586.12
  • Size Bid N/A
  • Size Ask N/A
  • Today High $598.93
  • Today Low $595.02
  • 52 Weeks High $908.99
  • 52 Weeks Low $528.53
  • Volume 43,504,939

Intraday history

Hour Last Change High Low Volume
04:00 PM $595.51 Up $0.01 $595.51 $595.51 0
03:59 PM $595.50 Up $0.15 $595.50 $595.09 0
03:58 PM $595.35 Down $ -0.16 $595.54 $595.35 0
03:57 PM $595.51 Up $0.07 $595.51 $595.35 0
03:56 PM $595.44 Up $0.06 $595.44 $595.35 0
03:55 PM $595.38 Up $0.08 $595.42 $595.33 0
03:54 PM $595.30 Up $0.02 $595.32 $595.28 0
03:53 PM $595.28 Down $ -0.07 $595.37 $595.28 0
03:52 PM $595.35 Down $ -0.02 $595.37 $595.32 0
03:51 PM $595.37 Down $ -0.28 $595.67 $595.37 0
03:50 PM $595.65 Down $ -0.16 $595.67 $595.58 0
03:49 PM $595.81 Up $0.13 $595.85 $595.68 0
03:48 PM $595.68 Down $ -0.05 $595.79 $595.68 0
03:47 PM $595.73 Up $0.10 $595.73 $595.60 0
03:46 PM $595.63 Up $0.28 $595.63 $595.43 0
03:45 PM $595.35 Up $0.08 $595.43 $595.35 0
03:44 PM $595.27 Down $ -0.03 $595.38 $595.27 0
03:43 PM $595.30 Up $0.12 $595.38 $595.26 0
03:42 PM $595.18 Down $ -0.15 $595.18 $595.08 0
03:41 PM $595.33 Down $ -0.30 $595.63 $595.33 0
03:40 PM $595.63 Up $0.37 $595.68 $595.34 0
03:39 PM $595.26 Down $ -0.30 $595.47 $595.26 0
03:38 PM $595.56 Down $ -0.15 $595.71 $595.51 0
03:37 PM $595.71 Down $ -0.03 $595.76 $595.71 0
03:36 PM $595.74 Up $0.06 $595.74 $595.67 0
03:35 PM $595.68 Down $ -0.15 $595.83 $595.63 0
03:34 PM $595.83 Down $ -0.05 $595.97 $595.83 0
03:33 PM $595.88 Down $ -0.19 $596.06 $595.88 0
03:32 PM $596.07 Up $0.04 $596.16 $596.03 0
03:31 PM $596.03 Down $ -0.03 $596.06 $596.03 0
03:30 PM $596.06 Up $0.04 $596.06 $596.06 0
03:29 PM $596.02 Up $0.08 $596.06 $595.94 0
03:28 PM $595.94 Down $ -0.03 $596.01 $595.94 0
03:27 PM $595.97 Down $ -0.07 $596.10 $595.97 0
03:26 PM $596.04 Down $ -0.17 $596.04 $595.99 0
03:25 PM $596.21 Up $0.16 $596.21 $596.09 0
03:24 PM $596.05 Down $ -0.11 $596.20 $596.05 0
03:23 PM $596.16 Up $0.13 $596.16 $595.97 0
03:22 PM $596.03 Down $ -0.15 $596.23 $596.03 0
03:21 PM $596.18 Up $0.04 $596.22 $596.11 0
03:20 PM $596.14 Up $0.17 $596.14 $595.98 0
03:19 PM $595.97 Up $0.21 $595.97 $595.73 0
03:18 PM $595.76 Down $ -0.16 $595.87 $595.76 0
03:17 PM $595.92 Up $0.00 $595.92 $595.89 0
03:16 PM $595.92 Down $ -0.04 $596.08 $595.92 0
03:15 PM $595.96 Up $0.01 $596.04 $595.96 0
03:14 PM $595.95 Up $0.35 $595.95 $595.60 0
03:13 PM $595.60 Down $ -0.23 $595.87 $595.60 0
03:12 PM $595.83 Down $ -0.11 $595.87 $595.81 0
03:11 PM $595.94 Up $0.10 $595.94 $595.86 0
03:10 PM $595.84 Up $0.03 $595.84 $595.81 0
03:09 PM $595.81 Up $0.07 $595.81 $595.74 0
03:08 PM $595.74 Up $0.02 $595.74 $595.68 0
03:07 PM $595.72 Up $0.01 $595.74 $595.72 0
03:06 PM $595.71 Up $0.15 $595.71 $595.50 0
03:05 PM $595.56 Down $ -0.02 $595.58 $595.55 0
03:04 PM $595.58 Down $ -0.21 $595.64 $595.58 0
03:03 PM $595.79 Up $0.09 $595.79 $595.73 0
03:02 PM $595.70 Up $0.06 $595.70 $595.64 0
03:01 PM $595.64 Up $0.00 $595.64 $595.53 0
03:00 PM $595.64 Down $ -0.07 $595.68 $595.64 0
02:59 PM $595.71 Up $0.30 $595.71 $595.38 0
02:58 PM $595.41 Up $0.05 $595.41 $595.36 0
02:57 PM $595.36 Down $ -0.18 $595.51 $595.36 0
02:56 PM $595.54 Up $0.03 $595.58 $595.53 0
02:55 PM $595.51 Up $0.07 $595.51 $595.51 0
02:54 PM $595.44 Down $ -0.04 $595.48 $595.44 0
02:53 PM $595.48 Down $ -0.06 $595.65 $595.48 0
02:52 PM $595.54 Down $ -0.01 $595.59 $595.54 0
02:51 PM $595.55 Down $ -0.01 $595.60 $595.55 0
02:50 PM $595.56 Down $ -0.02 $595.59 $595.53 0
02:49 PM $595.58 Up $0.08 $595.58 $595.50 0
02:48 PM $595.50 Up $0.06 $595.50 $595.38 0
02:47 PM $595.44 Up $0.04 $595.44 $595.41 0
02:46 PM $595.40 Up $0.05 $595.40 $595.37 0
02:45 PM $595.35 Up $0.02 $595.40 $595.35 0
02:44 PM $595.33 Down $ -0.06 $595.36 $595.32 0
02:43 PM $595.39 Down $ -0.10 $595.42 $595.39 0
02:42 PM $595.49 Up $0.17 $595.49 $595.32 0
02:41 PM $595.32 Down $ -0.06 $595.34 $595.32 0
02:40 PM $595.38 Up $0.06 $595.38 $595.32 0
02:39 PM $595.32 Up $0.07 $595.32 $595.20 0
02:38 PM $595.25 Down $ -0.14 $595.38 $595.24 0
02:37 PM $595.39 Up $0.02 $595.47 $595.37 0
02:36 PM $595.37 Down $ -0.22 $595.54 $595.37 0
02:35 PM $595.59 Up $0.07 $595.59 $595.54 0
02:34 PM $595.52 Down $ -0.08 $595.60 $595.52 0
02:33 PM $595.60 Up $0.18 $595.60 $595.46 0
02:32 PM $595.42 Down $ -0.24 $595.57 $595.42 0
02:31 PM $595.66 Up $0.17 $595.66 $595.49 0
02:30 PM $595.49 Up $0.04 $595.51 $595.48 0
02:29 PM $595.45 Down $ -0.10 $595.69 $595.45 0
02:28 PM $595.55 Up $0.06 $595.55 $595.47 0
02:27 PM $595.49 Up $0.03 $595.49 $595.46 0
02:26 PM $595.46 Down $ -0.11 $595.59 $595.46 0
02:25 PM $595.57 Down $ -0.02 $595.61 $595.57 0
02:24 PM $595.59 Up $0.03 $595.59 $595.46 0
02:23 PM $595.56 Up $0.16 $595.56 $595.42 0
02:22 PM $595.40 Down $ -0.05 $595.40 $595.40 0
02:21 PM $595.45 Down $ -0.10 $595.57 $595.44 0
02:20 PM $595.55 Down $ -0.09 $595.61 $595.46 0
02:19 PM $595.64 Up $0.00 $595.64 $595.62 0
02:18 PM $595.64 Down $ -0.05 $595.68 $595.64 0
02:17 PM $595.69 Up $0.08 $595.69 $595.61 0
02:16 PM $595.61 Down $ -0.03 $595.64 $595.59 0
02:15 PM $595.64 Down $ -0.14 $595.71 $595.64 0
02:14 PM $595.78 Down $ -0.13 $595.85 $595.78 0
02:13 PM $595.91 Up $0.00 $596.00 $595.87 0
02:12 PM $595.91 Up $0.04 $595.97 $595.91 0
02:11 PM $595.87 Up $0.02 $595.95 $595.87 0
02:10 PM $595.85 Down $ -0.03 $595.92 $595.76 0
02:09 PM $595.88 Down $ -0.08 $595.98 $595.88 0
02:08 PM $595.96 Up $0.09 $595.96 $595.87 0
02:07 PM $595.87 Down $ -0.01 $595.94 $595.87 0
02:06 PM $595.88 Down $ -0.02 $595.90 $595.86 0
02:05 PM $595.90 Up $0.27 $595.91 $595.67 0
02:04 PM $595.63 Up $0.17 $595.67 $595.61 0
02:03 PM $595.46 Up $0.21 $595.54 $595.46 0
02:02 PM $595.25 Up $0.17 $595.27 $595.20 0
02:01 PM $595.08 Down $ -0.13 $595.18 $595.08 0
02:00 PM $595.21 Down $ -0.11 $595.21 $595.14 0
01:59 PM $595.32 Up $0.00 $595.45 $595.32 0
01:58 PM $595.32 Up $0.01 $595.32 $595.32 0
01:57 PM $595.31 Up $0.29 $595.31 $595.08 0
01:56 PM $595.02 Down $ -0.06 $595.11 $595.02 0
01:55 PM $595.08 Up $0.00 $595.18 $595.05 0
01:54 PM $595.08 Down $ -0.24 $595.32 $595.08 0
01:53 PM $595.32 Up $0.04 $595.41 $595.32 0
01:52 PM $595.28 Down $ -0.09 $595.37 $595.28 0
01:51 PM $595.37 Up $0.00 $595.37 $595.31 0
01:50 PM $595.37 Down $ -0.09 $595.45 $595.37 0
01:49 PM $595.46 Down $ -0.03 $595.54 $595.46 0
01:48 PM $595.49 Down $ -0.21 $595.58 $595.49 0
01:47 PM $595.70 Down $ -0.14 $595.82 $595.70 0
01:46 PM $595.84 Up $0.12 $595.84 $595.72 0
01:45 PM $595.72 Up $0.01 $595.72 $595.71 0
01:44 PM $595.71 Up $0.00 $595.71 $595.64 0
01:43 PM $595.71 Down $ -0.06 $595.77 $595.71 0
01:42 PM $595.77 Up $0.05 $595.78 $595.76 0
01:41 PM $595.72 Down $ -0.14 $595.84 $595.72 0
01:40 PM $595.86 Up $0.05 $595.86 $595.80 0
01:39 PM $595.81 Down $ -0.02 $595.81 $595.80 0
01:38 PM $595.83 Up $0.18 $595.83 $595.69 0
01:37 PM $595.65 Up $0.03 $595.68 $595.61 0
01:36 PM $595.62 Up $0.11 $595.66 $595.58 0
01:35 PM $595.51 Down $ -0.05 $595.54 $595.50 0
01:34 PM $595.56 Down $ -0.02 $595.56 $595.56 0
01:33 PM $595.58 Up $0.06 $595.64 $595.58 0
01:32 PM $595.52 Down $ -0.09 $595.52 $595.46 0
01:31 PM $595.61 Down $ -0.01 $595.62 $595.58 0
01:30 PM $595.62 Down $ -0.02 $595.68 $595.62 0
01:29 PM $595.64 Down $ -0.10 $595.68 $595.64 0
01:28 PM $595.74 Down $ -0.09 $595.84 $595.74 0
01:27 PM $595.83 Up $0.07 $595.84 $595.78 0
01:26 PM $595.76 Down $ -0.16 $595.82 $595.76 0
01:25 PM $595.92 Up $0.02 $595.92 $595.92 0
01:24 PM $595.90 Up $0.15 $595.95 $595.77 0
01:23 PM $595.75 Up $0.02 $595.75 $595.74 0
01:22 PM $595.73 Up $0.06 $595.73 $595.64 0
01:21 PM $595.67 Up $0.12 $595.67 $595.62 0
01:20 PM $595.55 Down $ -0.07 $595.64 $595.55 0
01:19 PM $595.62 Down $ -0.13 $595.62 $595.59 0
01:18 PM $595.75 Down $ -0.07 $595.85 $595.68 0
01:17 PM $595.82 Up $0.06 $595.86 $595.77 0
01:16 PM $595.76 Up $0.06 $595.76 $595.70 0
01:15 PM $595.70 Up $0.05 $595.70 $595.65 0
01:14 PM $595.65 Down $ -0.01 $595.74 $595.65 0
01:13 PM $595.66 Down $ -0.50 $595.99 $595.56 0
01:12 PM $596.16 Down $ -0.04 $596.16 $596.12 0
01:11 PM $596.20 Down $ -0.21 $596.38 $596.20 0
01:10 PM $596.41 Down $ -0.03 $596.48 $596.38 0
01:09 PM $596.44 Down $ -0.01 $596.53 $596.44 0
01:08 PM $596.45 Down $ -0.13 $596.54 $596.45 0
01:07 PM $596.58 Down $ -0.10 $596.65 $596.58 0
01:06 PM $596.68 Up $0.00 $596.71 $596.60 0
01:05 PM $596.68 Up $0.09 $596.68 $596.60 0
01:04 PM $596.59 Down $ -0.05 $596.65 $596.59 0
01:03 PM $596.64 Down $ -0.15 $596.87 $596.64 0
01:02 PM $596.79 Up $0.07 $596.79 $596.79 0
01:01 PM $596.72 Up $0.02 $596.72 $596.61 0
01:00 PM $596.70 Down $ -0.10 $596.80 $596.70 0
12:59 PM $596.80 Up $0.05 $596.80 $596.71 0
12:58 PM $596.75 Down $ -0.14 $596.92 $596.75 0
12:57 PM $596.89 Up $0.16 $596.89 $596.81 0
12:56 PM $596.73 Down $ -0.16 $596.81 $596.73 0
12:55 PM $596.89 Up $0.00 $596.91 $596.89 0
12:54 PM $596.89 Up $0.13 $596.89 $596.73 0
12:53 PM $596.76 Up $0.09 $596.76 $596.64 0
12:52 PM $596.67 Up $0.01 $596.69 $596.66 0
12:51 PM $596.66 Up $0.21 $596.66 $596.49 0
12:50 PM $596.45 Down $ -0.09 $596.45 $596.41 0
12:49 PM $596.54 Up $0.05 $596.54 $596.42 0
12:48 PM $596.49 Down $ -0.14 $596.66 $596.49 0
12:47 PM $596.63 Down $ -0.02 $596.65 $596.61 0
12:46 PM $596.65 Down $ -0.03 $596.65 $596.65 0
12:45 PM $596.68 Up $0.21 $596.69 $596.52 0
12:44 PM $596.47 Up $0.06 $596.47 $596.44 0
12:43 PM $596.41 Up $0.02 $596.41 $596.35 0
12:42 PM $596.39 Down $ -0.03 $596.39 $596.34 0
12:41 PM $596.42 Up $0.06 $596.45 $596.41 0
12:40 PM $596.36 Down $ -0.01 $596.39 $596.36 0
12:39 PM $596.37 Up $0.12 $596.40 $596.28 0
12:38 PM $596.25 Down $ -0.15 $596.36 $596.25 0
12:37 PM $596.40 Down $ -0.08 $596.47 $596.40 0
12:36 PM $596.48 Down $ -0.12 $596.54 $596.48 0
12:35 PM $596.60 Down $ -0.09 $596.70 $596.60 0
12:34 PM $596.69 Up $0.07 $596.72 $596.65 0
12:33 PM $596.62 Down $ -0.08 $596.70 $596.62 0
12:32 PM $596.70 Up $0.09 $596.70 $596.58 0
12:31 PM $596.61 Down $ -0.04 $596.63 $596.58 0
12:30 PM $596.65 Up $0.10 $596.65 $596.59 0
12:29 PM $596.55 Down $ -0.14 $596.77 $596.55 0
12:28 PM $596.69 Up $0.09 $596.69 $596.57 0
12:27 PM $596.60 Up $0.06 $596.60 $596.55 0
12:26 PM $596.54 Up $0.05 $596.54 $596.42 0
12:25 PM $596.49 Up $0.17 $596.49 $596.34 0
12:24 PM $596.32 Down $ -0.07 $596.32 $596.22 0
12:23 PM $596.39 Up $0.24 $596.39 $596.16 0
12:22 PM $596.15 Up $0.21 $596.15 $595.98 0
12:21 PM $595.94 Down $ -0.23 $596.04 $595.86 0
12:20 PM $596.17 Up $0.06 $596.17 $596.09 0
12:19 PM $596.11 Down $ -0.10 $596.23 $596.09 0
12:18 PM $596.21 Down $ -0.12 $596.35 $596.21 0
12:17 PM $596.33 Up $0.03 $596.33 $596.23 0
12:16 PM $596.30 Up $0.07 $596.37 $596.30 0
12:15 PM $596.23 Up $0.21 $596.29 $596.07 0
12:14 PM $596.02 Up $0.05 $596.02 $595.96 0
12:13 PM $595.97 Up $0.04 $595.97 $595.93 0
12:12 PM $595.93 Up $0.00 $595.93 $595.90 0
12:11 PM $595.93 Up $0.08 $595.93 $595.88 0
12:10 PM $595.85 Up $0.15 $595.85 $595.72 0
12:09 PM $595.70 Up $0.08 $595.70 $595.60 0
12:08 PM $595.62 Up $0.03 $595.62 $595.60 0
12:07 PM $595.59 Down $ -0.20 $595.75 $595.59 0
12:06 PM $595.79 Up $0.12 $595.79 $595.67 0
12:05 PM $595.67 Down $ -0.03 $595.78 $595.67 0
12:04 PM $595.70 Down $ -0.03 $595.80 $595.70 0
12:03 PM $595.73 Up $0.03 $595.74 $595.73 0
12:02 PM $595.70 Down $ -0.15 $595.80 $595.70 0
12:01 PM $595.85 Down $ -0.10 $595.90 $595.85 0
12:00 PM $595.95 Up $0.11 $595.96 $595.93 0
11:59 AM $595.84 Down $ -0.21 $596.07 $595.84 0
11:58 AM $596.05 Up $0.00 $596.05 $596.04 0
11:57 AM $596.05 Up $0.00 $596.17 $596.05 0
11:56 AM $596.05 Up $0.11 $596.08 $595.96 0
11:55 AM $595.94 Up $0.04 $595.94 $595.94 0
11:54 AM $595.90 Down $ -0.11 $595.94 $595.88 0
11:53 AM $596.01 Up $0.14 $596.01 $595.95 0
11:52 AM $595.87 Up $0.12 $595.87 $595.75 0
11:51 AM $595.75 Down $ -0.25 $596.04 $595.75 0
11:50 AM $596.00 Up $0.20 $596.00 $595.84 0
11:49 AM $595.80 Down $ -0.11 $595.91 $595.80 0
11:48 AM $595.91 Down $ -0.08 $595.99 $595.88 0
11:47 AM $595.99 Down $ -0.19 $596.11 $595.99 0
11:46 AM $596.18 Down $ -0.08 $596.18 $596.17 0
11:45 AM $596.26 Down $ -0.08 $596.31 $596.26 0
11:44 AM $596.34 Down $ -0.13 $596.44 $596.34 0
11:43 AM $596.47 Up $0.00 $596.47 $596.40 0
11:42 AM $596.47 Down $ -0.24 $596.71 $596.47 0
11:41 AM $596.71 Down $ -0.17 $596.91 $596.71 0
11:40 AM $596.88 Up $0.02 $596.88 $596.86 0
11:39 AM $596.86 Up $0.05 $596.96 $596.82 0
11:38 AM $596.81 Down $ -0.07 $596.88 $596.81 0
11:37 AM $596.88 Up $0.07 $596.88 $596.84 0
11:36 AM $596.81 Up $0.05 $596.83 $596.79 0
11:35 AM $596.76 Down $ -0.14 $596.86 $596.76 0
11:34 AM $596.90 Down $ -0.11 $596.97 $596.90 0
11:33 AM $597.01 Down $ -0.03 $597.07 $597.01 0
11:32 AM $597.04 Down $ -0.22 $597.14 $597.04 0
11:31 AM $597.26 Up $0.22 $597.26 $597.00 0
11:30 AM $597.04 Down $ -0.12 $597.16 $597.04 0
11:29 AM $597.16 Down $ -0.09 $597.23 $597.11 0
11:28 AM $597.25 Down $ -0.08 $597.25 $597.12 0
11:27 AM $597.33 Up $0.23 $597.37 $597.12 0
11:26 AM $597.10 Down $ -0.03 $597.16 $597.10 0
11:25 AM $597.13 Down $ -0.18 $597.24 $597.13 0
11:24 AM $597.31 Down $ -0.05 $597.43 $597.31 0
11:23 AM $597.36 Up $0.11 $597.39 $597.26 0
11:22 AM $597.25 Up $0.00 $597.31 $597.19 0
11:21 AM $597.25 Down $ -0.20 $597.43 $597.25 0
11:20 AM $597.45 Up $0.16 $597.45 $597.43 0
11:19 AM $597.29 Up $0.05 $597.29 $597.27 0
11:18 AM $597.24 Up $0.04 $597.24 $597.20 0
11:17 AM $597.20 Down $ -0.12 $597.39 $597.20 0
11:16 AM $597.32 Down $ -0.14 $597.46 $597.32 0
11:15 AM $597.46 Down $ -0.05 $597.52 $597.46 0
11:14 AM $597.51 Down $ -0.15 $597.63 $597.51 0
11:13 AM $597.66 Down $ -0.04 $597.72 $597.64 0
11:12 AM $597.70 Up $0.06 $597.70 $597.60 0
11:11 AM $597.64 Down $ -0.05 $597.73 $597.64 0
11:10 AM $597.69 Down $ -0.05 $597.87 $597.69 0
11:09 AM $597.74 Down $ -0.20 $597.97 $597.74 0
11:08 AM $597.94 Up $0.09 $597.94 $597.81 0
11:07 AM $597.85 Down $ -0.20 $597.88 $597.84 0
11:06 AM $598.05 Down $ -0.01 $598.05 $598.05 0
11:05 AM $598.06 Up $0.09 $598.06 $597.97 0
11:04 AM $597.97 Down $ -0.05 $598.12 $597.97 0
11:03 AM $598.02 Down $ -0.03 $598.10 $598.02 0
11:02 AM $598.05 Up $0.05 $598.05 $598.04 0
11:01 AM $598.00 Down $ -0.11 $598.05 $598.00 0
11:00 AM $598.11 Down $ -0.04 $598.14 $598.11 0
10:59 AM $598.15 Down $ -0.13 $598.24 $598.14 0
10:58 AM $598.28 Up $0.00 $598.29 $598.28 0
10:57 AM $598.28 Up $0.17 $598.28 $598.22 0
10:56 AM $598.11 Up $0.02 $598.13 $598.06 0
10:55 AM $598.09 Down $ -0.16 $598.15 $598.09 0
10:54 AM $598.25 Down $ -0.13 $598.39 $598.20 0
10:53 AM $598.38 Up $0.00 $598.43 $598.37 0
10:52 AM $598.38 Down $ -0.04 $598.43 $598.24 0
10:51 AM $598.42 Up $0.18 $598.42 $598.30 0
10:50 AM $598.24 Down $ -0.06 $598.35 $598.20 0
10:49 AM $598.30 Down $ -0.09 $598.34 $598.30 0
10:48 AM $598.39 Down $ -0.29 $598.67 $598.39 0
10:47 AM $598.68 Down $ -0.18 $598.86 $598.68 0
10:46 AM $598.86 Up $0.17 $598.86 $598.69 0
10:45 AM $598.69 Up $0.16 $598.77 $598.69 0
10:44 AM $598.53 Up $0.10 $598.53 $598.42 0
10:43 AM $598.43 Down $ -0.26 $598.61 $598.40 0
10:42 AM $598.69 Down $ -0.10 $598.93 $598.69 0
10:41 AM $598.79 Up $0.13 $598.79 $598.70 0
10:40 AM $598.66 Up $0.23 $598.71 $598.58 0
10:39 AM $598.43 Up $0.31 $598.43 $598.15 0
10:38 AM $598.12 Down $ -0.05 $598.24 $598.12 0
10:37 AM $598.17 Up $0.20 $598.17 $597.88 0
10:36 AM $597.97 Down $ -0.05 $598.01 $597.86 0
10:35 AM $598.02 Up $0.18 $598.02 $597.87 0
10:34 AM $597.84 Up $0.25 $597.84 $597.55 0
10:33 AM $597.59 Up $0.07 $597.59 $597.50 0
10:32 AM $597.52 Down $ -0.39 $597.91 $597.52 0
10:31 AM $597.91 Down $ -0.40 $598.31 $597.91 0
10:30 AM $598.31 Up $0.59 $598.31 $597.70 0
10:29 AM $597.72 Up $0.03 $597.76 $597.69 0
10:28 AM $597.69 Down $ -0.07 $597.69 $597.68 0
10:27 AM $597.76 Down $ -0.21 $597.91 $597.76 0
10:26 AM $597.97 Up $0.03 $598.01 $597.97 0
10:25 AM $597.94 Down $ -0.13 $598.02 $597.86 0
10:24 AM $598.07 Down $ -0.03 $598.14 $598.07 0
10:23 AM $598.10 Down $ -0.07 $598.15 $598.04 0
10:22 AM $598.17 Up $0.09 $598.20 $598.13 0
10:21 AM $598.08 Down $ -0.02 $598.08 $597.89 0
10:20 AM $598.10 Up $0.02 $598.16 $598.06 0
10:19 AM $598.08 Up $0.01 $598.08 $598.00 0
10:18 AM $598.07 Up $0.00 $598.07 $598.07 0
10:17 AM $598.07 Up $0.31 $598.07 $597.86 0
10:16 AM $597.76 Up $0.01 $597.93 $597.76 0
10:15 AM $597.75 Up $0.13 $597.75 $597.57 0
10:14 AM $597.62 Down $ -0.13 $597.73 $597.62 0
10:13 AM $597.75 Down $ -0.12 $597.87 $597.75 0
10:12 AM $597.87 Down $ -0.04 $597.95 $597.87 0
10:11 AM $597.91 Up $0.04 $597.93 $597.90 0
10:10 AM $597.87 Down $ -0.19 $598.02 $597.85 0
10:09 AM $598.06 Down $ -0.08 $598.18 $598.06 0
10:08 AM $598.14 Up $0.13 $598.18 $598.10 0
10:07 AM $598.01 Up $0.05 $598.01 $597.92 0
10:06 AM $597.96 Up $0.04 $597.96 $597.88 0
10:05 AM $597.92 Up $0.16 $597.92 $597.85 0
10:04 AM $597.76 Down $ -0.16 $597.88 $597.76 0
10:03 AM $597.92 Down $ -0.02 $597.97 $597.86 0
10:02 AM $597.94 Down $ -0.03 $597.94 $597.90 0
10:01 AM $597.97 Up $0.14 $597.99 $597.89 0
10:00 AM $597.83 Up $0.10 $597.83 $597.64 0
09:59 AM $597.73 Down $ -0.09 $597.82 $597.71 0
09:58 AM $597.82 Up $0.09 $597.82 $597.68 0
09:57 AM $597.73 Down $ -0.16 $597.74 $597.65 0
09:56 AM $597.89 Up $0.35 $597.90 $597.88 0
09:55 AM $597.54 Down $ -0.15 $597.69 $597.54 0
09:54 AM $597.69 Down $ -0.20 $597.89 $597.69 0
09:53 AM $597.89 Up $0.02 $597.90 $597.80 0
09:52 AM $597.87 Up $0.11 $597.87 $597.76 0
09:51 AM $597.76 Down $ -0.13 $597.97 $597.76 0
09:50 AM $597.89 Down $ -0.14 $598.09 $597.89 0
09:49 AM $598.03 Up $0.49 $598.03 $597.56 0
09:48 AM $597.54 Down $ -0.16 $597.74 $597.54 0
09:47 AM $597.70 Down $ -0.05 $597.72 $597.62 0
09:46 AM $597.75 Up $0.01 $597.85 $597.75 0
09:45 AM $597.74 Up $0.15 $597.74 $597.56 0
09:44 AM $597.59 Up $0.00 $597.62 $597.59 0
09:43 AM $597.59 Down $ -0.27 $597.86 $597.59 0
09:42 AM $597.86 Up $0.00 $597.86 $597.73 0
09:41 AM $597.86 Up $0.35 $597.86 $597.49 0
09:40 AM $597.51 Down $ -0.22 $597.81 $597.51 0
09:39 AM $597.73 Down $ -0.12 $597.85 $597.73 0
09:38 AM $597.85 Down $ -0.10 $597.90 $597.79 0
09:37 AM $597.95 Down $ -0.10 $598.08 $597.95 0
09:36 AM $598.05 Down $ -0.03 $598.05 $597.96 0
09:35 AM $598.08 Up $0.16 $598.08 $597.84 0
09:34 AM $597.92 Up $0.63 $597.92 $597.51 0
09:33 AM $597.29 Up $0.25 $597.29 $596.97 0
09:32 AM $597.04 Up $0.39 $597.04 $596.75 0
09:31 AM $596.65 Up $0.19 $596.65 $596.49 0
09:30 AM $596.46 Up $1.83 $596.75 $596.46 0
Previous close $594.63

One month history

Date Closing Opening High Low Volume
18-01-2019 $595.51 $595.94 $596.92 $595.02 0
17-01-2019 $594.63 $594.64 $595.63 $594.24 0
16-01-2019 $598.04 $597.93 $598.29 $595.94 0
15-01-2019 $598.24 $601.30 $601.35 $597.29 0
14-01-2019 $602.92 $600.26 $603.29 $600.12 0
11-01-2019 $601.77 $603.17 $603.47 $600.40 0
10-01-2019 $596.93 $599.28 $599.33 $593.83 0
09-01-2019 $598.11 $591.80 $598.11 $591.54 0
08-01-2019 $588.26 $588.14 $589.45 $587.30 0
07-01-2019 $590.63 $591.62 $592.17 $588.60 0
04-01-2019 $587.44 $583.61 $587.49 $583.42 0
03-01-2019 $578.49 $574.88 $578.89 $574.88 0
02-01-2019 $571.00 $566.15 $571.02 $565.86 0
31-12-2018 $557.20 $555.57 $558.20 $555.57 0
28-12-2018 $552.09 $542.97 $552.09 $542.93 0
27-12-2018 $537.28 $535.96 $538.10 $535.37 0
24-12-2018 $532.91 $532.59 $534.02 $532.35 0
21-12-2018 $530.20 $535.90 $536.01 $529.36 0
20-12-2018 $537.01 $540.95 $541.15 $536.59 0
19-12-2018 $541.87 $545.48 $545.96 $540.94 0
18-12-2018 $543.15 $544.54 $545.46 $542.55 0
17-12-2018 $546.79 $552.95 $553.06 $546.03 0
14-12-2018 $555.38 $558.62 $559.43 $554.70 0
13-12-2018 $556.96 $559.54 $560.27 $556.96 0
12-12-2018 $562.25 $566.82 $566.88 $561.82 0
11-12-2018 $564.14 $566.26 $566.28 $563.82 0
10-12-2018 $563.49 $565.75 $565.78 $563.49 0
07-12-2018 $572.38 $569.50 $572.38 $569.05 0
06-12-2018 $566.08 $560.79 $566.78 $560.50 0
05-12-2018 $563.11 $562.43 $563.81 $560.82 0
Graphs are not available, please refer to the detailed table
Back to top