QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
584.22 Down -0.69 (-0.12 %)
Delayed : 2019/09/19 17:05:51
- Previous close $584.91
- Opening $585.93
- Price Ask $574.02
- Price Bid $574.02
- Size Bid N/A
- Size Ask N/A
- Today High $586.20
- Today Low $582.17
- 52 Weeks High $723.41
- 52 Weeks Low $528.53
- Volume 56,913,917
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $584.22 | Down $ -0.03 | $584.22 | $584.22 | 0 |
| 03:59 PM | $584.25 | Up $0.06 | $584.33 | $584.25 | 0 |
| 03:58 PM | $584.19 | Up $0.15 | $584.19 | $584.01 | 0 |
| 03:57 PM | $584.04 | Up $0.02 | $584.04 | $583.99 | 0 |
| 03:56 PM | $584.02 | Up $0.13 | $584.02 | $583.83 | 0 |
| 03:55 PM | $583.89 | Down $ -0.06 | $583.89 | $583.84 | 0 |
| 03:54 PM | $583.95 | Down $ -0.05 | $583.97 | $583.93 | 0 |
| 03:53 PM | $584.00 | Down $ -0.04 | $584.00 | $583.93 | 0 |
| 03:52 PM | $584.04 | Down $ -0.11 | $584.07 | $584.01 | 0 |
| 03:51 PM | $584.15 | Down $ -0.09 | $584.21 | $584.15 | 0 |
| 03:50 PM | $584.24 | Up $0.10 | $584.24 | $584.09 | 0 |
| 03:49 PM | $584.14 | Down $ -0.10 | $584.25 | $584.14 | 0 |
| 03:48 PM | $584.24 | Down $ -0.01 | $584.34 | $584.24 | 0 |
| 03:47 PM | $584.25 | Up $0.05 | $584.26 | $584.23 | 0 |
| 03:46 PM | $584.20 | Down $ -0.15 | $584.30 | $584.18 | 0 |
| 03:45 PM | $584.35 | Down $ -0.06 | $584.38 | $584.35 | 0 |
| 03:44 PM | $584.41 | Down $ -0.01 | $584.41 | $584.37 | 0 |
| 03:43 PM | $584.42 | Down $ -0.01 | $584.42 | $584.37 | 0 |
| 03:42 PM | $584.43 | Up $0.00 | $584.43 | $584.40 | 0 |
| 03:41 PM | $584.43 | Down $ -0.12 | $584.45 | $584.42 | 0 |
| 03:40 PM | $584.55 | Down $ -0.11 | $584.67 | $584.55 | 0 |
| 03:39 PM | $584.66 | Up $0.10 | $584.69 | $584.56 | 0 |
| 03:38 PM | $584.56 | Up $0.06 | $584.56 | $584.48 | 0 |
| 03:37 PM | $584.50 | Up $0.01 | $584.52 | $584.49 | 0 |
| 03:36 PM | $584.49 | Down $ -0.07 | $584.56 | $584.49 | 0 |
| 03:35 PM | $584.56 | Down $ -0.13 | $584.69 | $584.56 | 0 |
| 03:34 PM | $584.69 | Down $ -0.01 | $584.69 | $584.57 | 0 |
| 03:33 PM | $584.70 | Down $ -0.22 | $584.72 | $584.65 | 0 |
| 03:32 PM | $584.92 | Up $0.00 | $585.01 | $584.92 | 0 |
| 03:31 PM | $584.92 | Up $0.05 | $584.95 | $584.92 | 0 |
| 03:30 PM | $584.87 | Down $ -0.01 | $584.97 | $584.87 | 0 |
| 03:29 PM | $584.88 | Up $0.00 | $584.91 | $584.86 | 0 |
| 03:28 PM | $584.88 | Up $0.06 | $584.88 | $584.75 | 0 |
| 03:27 PM | $584.82 | Up $0.03 | $584.82 | $584.76 | 0 |
| 03:26 PM | $584.79 | Down $ -0.01 | $584.79 | $584.76 | 0 |
| 03:25 PM | $584.80 | Up $0.11 | $584.81 | $584.65 | 0 |
| 03:24 PM | $584.69 | Down $ -0.11 | $584.74 | $584.69 | 0 |
| 03:23 PM | $584.80 | Up $0.24 | $584.80 | $584.62 | 0 |
| 03:22 PM | $584.56 | Down $ -0.08 | $584.56 | $584.53 | 0 |
| 03:21 PM | $584.64 | Down $ -0.06 | $584.70 | $584.63 | 0 |
| 03:20 PM | $584.70 | Down $ -0.03 | $584.75 | $584.70 | 0 |
| 03:19 PM | $584.73 | Down $ -0.02 | $584.77 | $584.73 | 0 |
| 03:18 PM | $584.75 | Down $ -0.19 | $584.94 | $584.75 | 0 |
| 03:17 PM | $584.94 | Up $0.12 | $584.94 | $584.74 | 0 |
| 03:16 PM | $584.82 | Down $ -0.07 | $584.85 | $584.81 | 0 |
| 03:15 PM | $584.89 | Up $0.13 | $584.91 | $584.86 | 0 |
| 03:14 PM | $584.76 | Down $ -0.01 | $584.78 | $584.73 | 0 |
| 03:13 PM | $584.77 | Down $ -0.10 | $584.88 | $584.73 | 0 |
| 03:12 PM | $584.87 | Down $ -0.08 | $584.95 | $584.87 | 0 |
| 03:11 PM | $584.95 | Down $ -0.01 | $584.95 | $584.93 | 0 |
| 03:10 PM | $584.96 | Up $0.04 | $584.97 | $584.92 | 0 |
| 03:09 PM | $584.92 | Down $ -0.03 | $584.93 | $584.87 | 0 |
| 03:08 PM | $584.95 | Down $ -0.02 | $584.97 | $584.84 | 0 |
| 03:07 PM | $584.97 | Down $ -0.10 | $584.97 | $584.89 | 0 |
| 03:06 PM | $585.07 | Up $0.12 | $585.07 | $585.00 | 0 |
| 03:05 PM | $584.95 | Down $ -0.12 | $585.10 | $584.95 | 0 |
| 03:04 PM | $585.07 | Up $0.02 | $585.09 | $585.05 | 0 |
| 03:03 PM | $585.05 | Up $0.03 | $585.09 | $584.98 | 0 |
| 03:02 PM | $585.02 | Down $ -0.04 | $585.08 | $584.98 | 0 |
| 03:01 PM | $585.06 | Up $0.13 | $585.06 | $584.92 | 0 |
| 03:00 PM | $584.93 | Down $ -0.08 | $585.11 | $584.93 | 0 |
| 02:59 PM | $585.01 | Up $0.14 | $585.01 | $584.94 | 0 |
| 02:58 PM | $584.87 | Down $ -0.01 | $584.96 | $584.87 | 0 |
| 02:57 PM | $584.88 | Down $ -0.09 | $584.97 | $584.88 | 0 |
| 02:56 PM | $584.97 | Up $0.09 | $584.97 | $584.89 | 0 |
| 02:55 PM | $584.88 | Up $0.26 | $584.88 | $584.77 | 0 |
| 02:54 PM | $584.62 | Down $ -0.11 | $584.65 | $584.62 | 0 |
| 02:53 PM | $584.73 | Up $0.01 | $584.73 | $584.72 | 0 |
| 02:52 PM | $584.72 | Up $0.08 | $584.72 | $584.64 | 0 |
| 02:51 PM | $584.64 | Up $0.06 | $584.68 | $584.64 | 0 |
| 02:50 PM | $584.58 | Down $ -0.07 | $584.74 | $584.58 | 0 |
| 02:49 PM | $584.65 | Up $0.01 | $584.66 | $584.63 | 0 |
| 02:48 PM | $584.64 | Down $ -0.01 | $584.71 | $584.64 | 0 |
| 02:47 PM | $584.65 | Down $ -0.16 | $584.69 | $584.65 | 0 |
| 02:46 PM | $584.81 | Up $0.03 | $584.81 | $584.75 | 0 |
| 02:45 PM | $584.78 | Up $0.08 | $584.78 | $584.69 | 0 |
| 02:44 PM | $584.70 | Down $ -0.14 | $584.78 | $584.69 | 0 |
| 02:43 PM | $584.84 | Up $0.04 | $584.84 | $584.80 | 0 |
| 02:42 PM | $584.80 | Up $0.04 | $584.80 | $584.72 | 0 |
| 02:41 PM | $584.76 | Down $ -0.03 | $584.76 | $584.74 | 0 |
| 02:40 PM | $584.79 | Up $0.12 | $584.79 | $584.69 | 0 |
| 02:39 PM | $584.67 | Up $0.09 | $584.67 | $584.58 | 0 |
| 02:38 PM | $584.58 | Up $0.08 | $584.58 | $584.47 | 0 |
| 02:37 PM | $584.50 | Down $ -0.04 | $584.50 | $584.47 | 0 |
| 02:36 PM | $584.54 | Down $ -0.12 | $584.64 | $584.47 | 0 |
| 02:35 PM | $584.66 | Up $0.02 | $584.68 | $584.66 | 0 |
| 02:34 PM | $584.64 | Down $ -0.09 | $584.72 | $584.64 | 0 |
| 02:33 PM | $584.73 | Up $0.03 | $584.73 | $584.69 | 0 |
| 02:32 PM | $584.70 | Up $0.07 | $584.70 | $584.67 | 0 |
| 02:31 PM | $584.63 | Up $0.04 | $584.65 | $584.56 | 0 |
| 02:30 PM | $584.59 | Down $ -0.04 | $584.61 | $584.58 | 0 |
| 02:29 PM | $584.63 | Down $ -0.04 | $584.66 | $584.63 | 0 |
| 02:28 PM | $584.67 | Up $0.11 | $584.67 | $584.56 | 0 |
| 02:27 PM | $584.56 | Down $ -0.04 | $584.64 | $584.56 | 0 |
| 02:26 PM | $584.60 | Up $0.14 | $584.66 | $584.46 | 0 |
| 02:25 PM | $584.46 | Down $ -0.03 | $584.46 | $584.42 | 0 |
| 02:24 PM | $584.49 | Up $0.05 | $584.49 | $584.42 | 0 |
| 02:23 PM | $584.44 | Down $ -0.01 | $584.45 | $584.44 | 0 |
| 02:22 PM | $584.45 | Down $ -0.26 | $584.73 | $584.45 | 0 |
| 02:21 PM | $584.71 | Up $0.12 | $584.71 | $584.59 | 0 |
| 02:20 PM | $584.59 | Down $ -0.08 | $584.65 | $584.59 | 0 |
| 02:19 PM | $584.67 | Up $0.00 | $584.67 | $584.62 | 0 |
| 02:18 PM | $584.67 | Up $0.09 | $584.67 | $584.56 | 0 |
| 02:17 PM | $584.58 | Up $0.10 | $584.58 | $584.41 | 0 |
| 02:16 PM | $584.48 | Up $0.01 | $584.48 | $584.45 | 0 |
| 02:15 PM | $584.47 | Up $0.01 | $584.47 | $584.45 | 0 |
| 02:14 PM | $584.46 | Down $ -0.04 | $584.48 | $584.46 | 0 |
| 02:13 PM | $584.50 | Up $0.21 | $584.50 | $584.42 | 0 |
| 02:12 PM | $584.29 | Up $0.00 | $584.29 | $584.26 | 0 |
| 02:11 PM | $584.29 | Down $ -0.19 | $584.42 | $584.29 | 0 |
| 02:10 PM | $584.48 | Up $0.06 | $584.48 | $584.36 | 0 |
| 02:09 PM | $584.42 | Down $ -0.06 | $584.47 | $584.39 | 0 |
| 02:08 PM | $584.48 | Up $0.00 | $584.52 | $584.44 | 0 |
| 02:07 PM | $584.48 | Up $0.01 | $584.52 | $584.47 | 0 |
| 02:06 PM | $584.47 | Up $0.07 | $584.47 | $584.42 | 0 |
| 02:05 PM | $584.40 | Up $0.02 | $584.40 | $584.35 | 0 |
| 02:04 PM | $584.38 | Down $ -0.08 | $584.40 | $584.38 | 0 |
| 02:03 PM | $584.46 | Up $0.03 | $584.46 | $584.45 | 0 |
| 02:02 PM | $584.43 | Up $0.05 | $584.43 | $584.33 | 0 |
| 02:01 PM | $584.38 | Up $0.22 | $584.38 | $584.22 | 0 |
| 02:00 PM | $584.16 | Down $ -0.05 | $584.20 | $584.14 | 0 |
| 01:59 PM | $584.21 | Up $0.06 | $584.21 | $584.16 | 0 |
| 01:58 PM | $584.15 | Down $ -0.04 | $584.30 | $584.15 | 0 |
| 01:57 PM | $584.19 | Up $0.17 | $584.19 | $584.15 | 0 |
| 01:56 PM | $584.02 | Down $ -0.01 | $584.03 | $584.02 | 0 |
| 01:55 PM | $584.03 | Down $ -0.17 | $584.20 | $584.03 | 0 |
| 01:54 PM | $584.20 | Up $0.01 | $584.21 | $584.20 | 0 |
| 01:53 PM | $584.19 | Up $0.02 | $584.24 | $584.18 | 0 |
| 01:52 PM | $584.17 | Down $ -0.04 | $584.17 | $584.17 | 0 |
| 01:51 PM | $584.21 | Up $0.07 | $584.21 | $584.20 | 0 |
| 01:50 PM | $584.14 | Up $0.12 | $584.14 | $584.05 | 0 |
| 01:49 PM | $584.02 | Up $0.21 | $584.03 | $583.90 | 0 |
| 01:48 PM | $583.81 | Down $ -0.17 | $583.96 | $583.81 | 0 |
| 01:47 PM | $583.98 | Up $0.02 | $584.02 | $583.93 | 0 |
| 01:46 PM | $583.96 | Up $0.08 | $583.96 | $583.88 | 0 |
| 01:45 PM | $583.88 | Down $ -0.19 | $584.05 | $583.88 | 0 |
| 01:44 PM | $584.07 | Down $ -0.07 | $584.13 | $584.02 | 0 |
| 01:43 PM | $584.14 | Up $0.03 | $584.14 | $584.08 | 0 |
| 01:42 PM | $584.11 | Down $ -0.04 | $584.17 | $584.11 | 0 |
| 01:41 PM | $584.15 | Down $ -0.01 | $584.15 | $584.15 | 0 |
| 01:40 PM | $584.16 | Up $0.07 | $584.16 | $584.14 | 0 |
| 01:39 PM | $584.09 | Down $ -0.17 | $584.26 | $584.09 | 0 |
| 01:38 PM | $584.26 | Down $ -0.05 | $584.30 | $584.26 | 0 |
| 01:37 PM | $584.31 | Down $ -0.06 | $584.37 | $584.31 | 0 |
| 01:36 PM | $584.37 | Up $0.11 | $584.39 | $584.27 | 0 |
| 01:35 PM | $584.26 | Up $0.09 | $584.28 | $584.23 | 0 |
| 01:34 PM | $584.17 | Down $ -0.02 | $584.21 | $584.14 | 0 |
| 01:33 PM | $584.19 | Up $0.12 | $584.19 | $584.07 | 0 |
| 01:32 PM | $584.07 | Up $0.03 | $584.07 | $584.04 | 0 |
| 01:31 PM | $584.04 | Down $ -0.01 | $584.08 | $584.04 | 0 |
| 01:30 PM | $584.05 | Up $0.05 | $584.07 | $584.00 | 0 |
| 01:29 PM | $584.00 | Down $ -0.03 | $584.05 | $584.00 | 0 |
| 01:28 PM | $584.03 | Down $ -0.02 | $584.06 | $584.00 | 0 |
| 01:27 PM | $584.05 | Down $ -0.01 | $584.06 | $584.02 | 0 |
| 01:26 PM | $584.06 | Up $0.11 | $584.06 | $583.95 | 0 |
| 01:25 PM | $583.95 | Down $ -0.05 | $584.02 | $583.95 | 0 |
| 01:24 PM | $584.00 | Up $0.10 | $584.03 | $584.00 | 0 |
| 01:23 PM | $583.90 | Up $0.01 | $583.90 | $583.85 | 0 |
| 01:22 PM | $583.89 | Up $0.02 | $583.89 | $583.85 | 0 |
| 01:21 PM | $583.87 | Down $ -0.05 | $583.97 | $583.87 | 0 |
| 01:20 PM | $583.92 | Down $ -0.07 | $583.96 | $583.89 | 0 |
| 01:19 PM | $583.99 | Down $ -0.07 | $584.01 | $583.99 | 0 |
| 01:18 PM | $584.06 | Up $0.02 | $584.06 | $584.04 | 0 |
| 01:17 PM | $584.04 | Up $0.03 | $584.14 | $584.04 | 0 |
| 01:16 PM | $584.01 | Up $0.06 | $584.01 | $583.90 | 0 |
| 01:15 PM | $583.95 | Up $0.03 | $583.99 | $583.93 | 0 |
| 01:14 PM | $583.92 | Down $ -0.13 | $584.04 | $583.92 | 0 |
| 01:13 PM | $584.05 | Up $0.01 | $584.05 | $584.05 | 0 |
| 01:12 PM | $584.04 | Down $ -0.07 | $584.14 | $584.04 | 0 |
| 01:11 PM | $584.11 | Up $0.01 | $584.15 | $584.05 | 0 |
| 01:10 PM | $584.10 | Up $0.10 | $584.10 | $584.02 | 0 |
| 01:09 PM | $584.00 | Down $ -0.20 | $584.06 | $583.99 | 0 |
| 01:08 PM | $584.20 | Down $ -0.02 | $584.21 | $584.20 | 0 |
| 01:07 PM | $584.22 | Up $0.00 | $584.22 | $584.22 | 0 |
| 01:06 PM | $584.22 | Up $0.07 | $584.22 | $584.13 | 0 |
| 01:05 PM | $584.15 | Up $0.14 | $584.17 | $584.01 | 0 |
| 01:04 PM | $584.01 | Down $ -0.13 | $584.17 | $584.01 | 0 |
| 01:03 PM | $584.14 | Up $0.06 | $584.14 | $584.10 | 0 |
| 01:02 PM | $584.08 | Down $ -0.06 | $584.11 | $584.06 | 0 |
| 01:01 PM | $584.14 | Down $ -0.17 | $584.19 | $584.13 | 0 |
| 01:00 PM | $584.31 | Down $ -0.03 | $584.34 | $584.31 | 0 |
| 12:59 PM | $584.34 | Down $ -0.10 | $584.40 | $584.34 | 0 |
| 12:58 PM | $584.44 | Down $ -0.07 | $584.49 | $584.44 | 0 |
| 12:57 PM | $584.51 | Up $0.07 | $584.51 | $584.44 | 0 |
| 12:56 PM | $584.44 | Up $0.02 | $584.44 | $584.42 | 0 |
| 12:55 PM | $584.42 | Up $0.29 | $584.42 | $584.25 | 0 |
| 12:54 PM | $584.13 | Down $ -0.01 | $584.14 | $584.12 | 0 |
| 12:53 PM | $584.14 | Up $0.03 | $584.14 | $584.06 | 0 |
| 12:52 PM | $584.11 | Up $0.08 | $584.13 | $584.08 | 0 |
| 12:51 PM | $584.03 | Up $0.11 | $584.04 | $583.89 | 0 |
| 12:50 PM | $583.92 | Up $0.13 | $583.92 | $583.86 | 0 |
| 12:49 PM | $583.79 | Down $ -0.11 | $583.84 | $583.74 | 0 |
| 12:48 PM | $583.90 | Up $0.06 | $583.90 | $583.84 | 0 |
| 12:47 PM | $583.84 | Down $ -0.09 | $583.94 | $583.84 | 0 |
| 12:46 PM | $583.93 | Down $ -0.25 | $584.14 | $583.93 | 0 |
| 12:45 PM | $584.18 | Down $ -0.01 | $584.25 | $584.18 | 0 |
| 12:44 PM | $584.19 | Down $ -0.03 | $584.22 | $584.19 | 0 |
| 12:43 PM | $584.22 | Up $0.18 | $584.22 | $584.05 | 0 |
| 12:42 PM | $584.04 | Up $0.11 | $584.04 | $583.93 | 0 |
| 12:41 PM | $583.93 | Up $0.15 | $583.93 | $583.86 | 0 |
| 12:40 PM | $583.78 | Up $0.10 | $583.78 | $583.68 | 0 |
| 12:39 PM | $583.68 | Down $ -0.06 | $583.74 | $583.68 | 0 |
| 12:38 PM | $583.74 | Up $0.10 | $583.74 | $583.65 | 0 |
| 12:37 PM | $583.64 | Up $0.26 | $583.64 | $583.58 | 0 |
| 12:36 PM | $583.38 | Down $ -0.09 | $583.42 | $583.37 | 0 |
| 12:35 PM | $583.47 | Down $ -0.15 | $583.55 | $583.47 | 0 |
| 12:34 PM | $583.62 | Up $0.00 | $583.62 | $583.58 | 0 |
| 12:33 PM | $583.62 | Up $0.00 | $583.65 | $583.62 | 0 |
| 12:32 PM | $583.62 | Up $0.08 | $583.62 | $583.51 | 0 |
| 12:31 PM | $583.54 | Down $ -0.09 | $583.64 | $583.54 | 0 |
| 12:30 PM | $583.63 | Down $ -0.04 | $583.64 | $583.63 | 0 |
| 12:29 PM | $583.67 | Up $0.01 | $583.67 | $583.65 | 0 |
| 12:28 PM | $583.66 | Up $0.14 | $583.66 | $583.51 | 0 |
| 12:27 PM | $583.52 | Up $0.09 | $583.52 | $583.46 | 0 |
| 12:26 PM | $583.43 | Down $ -0.06 | $583.44 | $583.39 | 0 |
| 12:25 PM | $583.49 | Up $0.00 | $583.49 | $583.47 | 0 |
| 12:24 PM | $583.49 | Up $0.15 | $583.54 | $583.49 | 0 |
| 12:23 PM | $583.34 | Down $ -0.02 | $583.40 | $583.34 | 0 |
| 12:22 PM | $583.36 | Down $ -0.01 | $583.37 | $583.36 | 0 |
| 12:21 PM | $583.37 | Up $0.01 | $583.37 | $583.32 | 0 |
| 12:20 PM | $583.36 | Down $ -0.04 | $583.41 | $583.35 | 0 |
| 12:19 PM | $583.40 | Up $0.13 | $583.40 | $583.27 | 0 |
| 12:18 PM | $583.27 | Down $ -0.01 | $583.31 | $583.27 | 0 |
| 12:17 PM | $583.28 | Up $0.04 | $583.28 | $583.18 | 0 |
| 12:16 PM | $583.24 | Down $ -0.11 | $583.35 | $583.21 | 0 |
| 12:15 PM | $583.35 | Down $ -0.02 | $583.36 | $583.35 | 0 |
| 12:14 PM | $583.37 | Up $0.01 | $583.37 | $583.34 | 0 |
| 12:13 PM | $583.36 | Up $0.25 | $583.36 | $583.13 | 0 |
| 12:12 PM | $583.11 | Up $0.05 | $583.11 | $583.06 | 0 |
| 12:11 PM | $583.06 | Up $0.02 | $583.06 | $583.03 | 0 |
| 12:10 PM | $583.04 | Down $ -0.12 | $583.11 | $583.04 | 0 |
| 12:09 PM | $583.16 | Up $0.10 | $583.16 | $583.08 | 0 |
| 12:08 PM | $583.06 | Down $ -0.02 | $583.12 | $583.06 | 0 |
| 12:07 PM | $583.08 | Down $ -0.05 | $583.13 | $583.08 | 0 |
| 12:06 PM | $583.13 | Up $0.03 | $583.16 | $583.10 | 0 |
| 12:05 PM | $583.10 | Up $0.06 | $583.12 | $583.06 | 0 |
| 12:04 PM | $583.04 | Up $0.10 | $583.04 | $582.96 | 0 |
| 12:03 PM | $582.94 | Down $ -0.08 | $583.04 | $582.94 | 0 |
| 12:02 PM | $583.02 | Up $0.05 | $583.02 | $582.97 | 0 |
| 12:01 PM | $582.97 | Down $ -0.19 | $583.00 | $582.97 | 0 |
| 12:00 PM | $583.16 | Up $0.05 | $583.19 | $583.16 | 0 |
| 11:59 AM | $583.11 | Up $0.06 | $583.11 | $583.05 | 0 |
| 11:58 AM | $583.05 | Up $0.18 | $583.05 | $582.92 | 0 |
| 11:57 AM | $582.87 | Down $ -0.02 | $582.89 | $582.83 | 0 |
| 11:56 AM | $582.89 | Up $0.05 | $582.89 | $582.84 | 0 |
| 11:55 AM | $582.84 | Up $0.10 | $582.84 | $582.71 | 0 |
| 11:54 AM | $582.74 | Up $0.01 | $582.74 | $582.73 | 0 |
| 11:53 AM | $582.73 | Down $ -0.17 | $582.89 | $582.73 | 0 |
| 11:52 AM | $582.90 | Down $ -0.07 | $582.98 | $582.90 | 0 |
| 11:51 AM | $582.97 | Down $ -0.12 | $583.00 | $582.97 | 0 |
| 11:50 AM | $583.09 | Down $ -0.01 | $583.10 | $583.06 | 0 |
| 11:49 AM | $583.10 | Up $0.25 | $583.10 | $582.87 | 0 |
| 11:48 AM | $582.85 | Down $ -0.17 | $583.00 | $582.85 | 0 |
| 11:47 AM | $583.02 | Down $ -0.03 | $583.06 | $583.01 | 0 |
| 11:46 AM | $583.05 | Up $0.08 | $583.05 | $582.93 | 0 |
| 11:45 AM | $582.97 | Up $0.16 | $583.01 | $582.88 | 0 |
| 11:44 AM | $582.81 | Up $0.30 | $582.83 | $582.81 | 0 |
| 11:43 AM | $582.51 | Up $0.32 | $582.51 | $582.40 | 0 |
| 11:42 AM | $582.19 | Up $0.00 | $582.23 | $582.19 | 0 |
| 11:41 AM | $582.19 | Up $0.00 | $582.19 | $582.17 | 0 |
| 11:40 AM | $582.19 | Down $ -0.26 | $582.45 | $582.17 | 0 |
| 11:39 AM | $582.45 | Up $0.01 | $582.45 | $582.34 | 0 |
| 11:38 AM | $582.44 | Down $ -0.02 | $582.49 | $582.44 | 0 |
| 11:37 AM | $582.46 | Up $0.01 | $582.48 | $582.46 | 0 |
| 11:36 AM | $582.45 | Down $ -0.28 | $582.73 | $582.45 | 0 |
| 11:35 AM | $582.73 | Up $0.03 | $582.81 | $582.67 | 0 |
| 11:34 AM | $582.70 | Down $ -0.06 | $582.76 | $582.70 | 0 |
| 11:33 AM | $582.76 | Down $ -0.07 | $582.80 | $582.76 | 0 |
| 11:32 AM | $582.83 | Up $0.00 | $582.87 | $582.76 | 0 |
| 11:31 AM | $582.83 | Down $ -0.34 | $582.92 | $582.83 | 0 |
| 11:30 AM | $583.17 | Down $ -0.07 | $583.20 | $583.10 | 0 |
| 11:29 AM | $583.24 | Down $ -0.05 | $583.35 | $583.24 | 0 |
| 11:28 AM | $583.29 | Down $ -0.01 | $583.29 | $583.19 | 0 |
| 11:27 AM | $583.30 | Up $0.02 | $583.32 | $583.29 | 0 |
| 11:26 AM | $583.28 | Up $0.02 | $583.29 | $583.24 | 0 |
| 11:25 AM | $583.26 | Down $ -0.05 | $583.32 | $583.26 | 0 |
| 11:24 AM | $583.31 | Up $0.03 | $583.31 | $583.21 | 0 |
| 11:23 AM | $583.28 | Down $ -0.02 | $583.36 | $583.28 | 0 |
| 11:22 AM | $583.30 | Down $ -0.01 | $583.32 | $583.30 | 0 |
| 11:21 AM | $583.31 | Up $0.00 | $583.36 | $583.31 | 0 |
| 11:20 AM | $583.31 | Up $0.04 | $583.31 | $583.27 | 0 |
| 11:19 AM | $583.27 | Up $0.08 | $583.27 | $583.20 | 0 |
| 11:18 AM | $583.19 | Up $0.00 | $583.19 | $583.07 | 0 |
| 11:17 AM | $583.19 | Down $ -0.08 | $583.23 | $583.19 | 0 |
| 11:16 AM | $583.27 | Up $0.06 | $583.27 | $583.21 | 0 |
| 11:15 AM | $583.21 | Down $ -0.11 | $583.27 | $583.21 | 0 |
| 11:14 AM | $583.32 | Up $0.15 | $583.32 | $583.26 | 0 |
| 11:13 AM | $583.17 | Down $ -0.18 | $583.36 | $583.17 | 0 |
| 11:12 AM | $583.35 | Down $ -0.10 | $583.48 | $583.34 | 0 |
| 11:11 AM | $583.45 | Down $ -0.02 | $583.45 | $583.39 | 0 |
| 11:10 AM | $583.47 | Down $ -0.15 | $583.67 | $583.47 | 0 |
| 11:09 AM | $583.62 | Down $ -0.10 | $583.76 | $583.59 | 0 |
| 11:08 AM | $583.72 | Down $ -0.04 | $583.78 | $583.72 | 0 |
| 11:07 AM | $583.76 | Up $0.05 | $583.76 | $583.69 | 0 |
| 11:06 AM | $583.71 | Up $0.03 | $583.74 | $583.71 | 0 |
| 11:05 AM | $583.68 | Down $ -0.11 | $583.72 | $583.68 | 0 |
| 11:04 AM | $583.79 | Up $0.06 | $583.82 | $583.73 | 0 |
| 11:03 AM | $583.73 | Down $ -0.07 | $583.77 | $583.73 | 0 |
| 11:02 AM | $583.80 | Up $0.11 | $583.80 | $583.77 | 0 |
| 11:01 AM | $583.69 | Down $ -0.03 | $583.72 | $583.69 | 0 |
| 11:00 AM | $583.72 | Down $ -0.18 | $583.79 | $583.72 | 0 |
| 10:59 AM | $583.90 | Down $ -0.03 | $583.95 | $583.90 | 0 |
| 10:58 AM | $583.93 | Down $ -0.09 | $583.95 | $583.92 | 0 |
| 10:57 AM | $584.02 | Down $ -0.01 | $584.04 | $584.02 | 0 |
| 10:56 AM | $584.03 | Up $0.02 | $584.03 | $583.98 | 0 |
| 10:55 AM | $584.01 | Down $ -0.01 | $584.02 | $583.96 | 0 |
| 10:54 AM | $584.02 | Up $0.05 | $584.02 | $583.92 | 0 |
| 10:53 AM | $583.97 | Up $0.03 | $583.97 | $583.88 | 0 |
| 10:52 AM | $583.94 | Down $ -0.01 | $583.94 | $583.87 | 0 |
| 10:51 AM | $583.95 | Up $0.11 | $583.95 | $583.82 | 0 |
| 10:50 AM | $583.84 | Down $ -0.11 | $583.99 | $583.84 | 0 |
| 10:49 AM | $583.95 | Up $0.12 | $583.95 | $583.72 | 0 |
| 10:48 AM | $583.83 | Up $0.14 | $583.83 | $583.75 | 0 |
| 10:47 AM | $583.69 | Up $0.19 | $583.69 | $583.52 | 0 |
| 10:46 AM | $583.50 | Down $ -0.05 | $583.54 | $583.50 | 0 |
| 10:45 AM | $583.55 | Up $0.12 | $583.55 | $583.43 | 0 |
| 10:44 AM | $583.43 | Up $0.07 | $583.43 | $583.39 | 0 |
| 10:43 AM | $583.36 | Down $ -0.21 | $583.48 | $583.36 | 0 |
| 10:42 AM | $583.57 | Up $0.03 | $583.57 | $583.54 | 0 |
| 10:41 AM | $583.54 | Down $ -0.31 | $583.72 | $583.54 | 0 |
| 10:40 AM | $583.85 | Down $ -0.02 | $583.89 | $583.85 | 0 |
| 10:39 AM | $583.87 | Up $0.12 | $583.87 | $583.85 | 0 |
| 10:38 AM | $583.75 | Down $ -0.34 | $583.90 | $583.75 | 0 |
| 10:37 AM | $584.09 | Up $0.04 | $584.11 | $584.04 | 0 |
| 10:36 AM | $584.05 | Up $0.02 | $584.05 | $584.00 | 0 |
| 10:35 AM | $584.03 | Up $0.08 | $584.03 | $583.90 | 0 |
| 10:34 AM | $583.95 | Up $0.11 | $583.95 | $583.84 | 0 |
| 10:33 AM | $583.84 | Up $0.16 | $583.84 | $583.70 | 0 |
| 10:32 AM | $583.68 | Down $ -0.06 | $583.78 | $583.68 | 0 |
| 10:31 AM | $583.74 | Up $0.10 | $583.74 | $583.64 | 0 |
| 10:30 AM | $583.64 | Up $0.01 | $583.76 | $583.59 | 0 |
| 10:29 AM | $583.63 | Down $ -0.04 | $583.74 | $583.61 | 0 |
| 10:28 AM | $583.67 | Up $0.11 | $583.67 | $583.61 | 0 |
| 10:27 AM | $583.56 | Up $0.00 | $583.56 | $583.42 | 0 |
| 10:26 AM | $583.56 | Down $ -0.11 | $583.67 | $583.56 | 0 |
| 10:25 AM | $583.67 | Down $ -0.02 | $583.67 | $583.62 | 0 |
| 10:24 AM | $583.69 | Down $ -0.06 | $583.76 | $583.69 | 0 |
| 10:23 AM | $583.75 | Down $ -0.08 | $583.84 | $583.75 | 0 |
| 10:22 AM | $583.83 | Down $ -0.05 | $583.95 | $583.83 | 0 |
| 10:21 AM | $583.88 | Up $0.12 | $583.88 | $583.71 | 0 |
| 10:20 AM | $583.76 | Down $ -0.05 | $583.76 | $583.69 | 0 |
| 10:19 AM | $583.81 | Up $0.18 | $583.81 | $583.61 | 0 |
| 10:18 AM | $583.63 | Up $0.09 | $583.65 | $583.59 | 0 |
| 10:17 AM | $583.54 | Down $ -0.05 | $583.58 | $583.54 | 0 |
| 10:16 AM | $583.59 | Up $0.01 | $583.62 | $583.55 | 0 |
| 10:15 AM | $583.58 | Down $ -0.04 | $583.60 | $583.58 | 0 |
| 10:14 AM | $583.62 | Up $0.08 | $583.62 | $583.57 | 0 |
| 10:13 AM | $583.54 | Down $ -0.12 | $583.64 | $583.54 | 0 |
| 10:12 AM | $583.66 | Down $ -0.12 | $583.87 | $583.66 | 0 |
| 10:11 AM | $583.78 | Down $ -0.02 | $583.78 | $583.75 | 0 |
| 10:10 AM | $583.80 | Up $0.05 | $583.80 | $583.71 | 0 |
| 10:09 AM | $583.75 | Down $ -0.01 | $583.88 | $583.75 | 0 |
| 10:08 AM | $583.76 | Up $0.03 | $583.76 | $583.65 | 0 |
| 10:07 AM | $583.73 | Down $ -0.25 | $583.91 | $583.68 | 0 |
| 10:06 AM | $583.98 | Down $ -0.11 | $584.11 | $583.98 | 0 |
| 10:05 AM | $584.09 | Up $0.08 | $584.24 | $584.01 | 0 |
| 10:04 AM | $584.01 | Down $ -0.30 | $584.25 | $584.01 | 0 |
| 10:03 AM | $584.31 | Up $0.04 | $584.31 | $584.25 | 0 |
| 10:02 AM | $584.27 | Up $0.07 | $584.31 | $584.27 | 0 |
| 10:01 AM | $584.20 | Down $ -0.06 | $584.22 | $584.19 | 0 |
| 10:00 AM | $584.26 | Down $ -0.11 | $584.37 | $584.26 | 0 |
| 09:59 AM | $584.37 | Down $ -0.11 | $584.52 | $584.37 | 0 |
| 09:58 AM | $584.48 | Down $ -0.01 | $584.51 | $584.43 | 0 |
| 09:57 AM | $584.49 | Down $ -0.16 | $584.56 | $584.48 | 0 |
| 09:56 AM | $584.65 | Up $0.00 | $584.86 | $584.65 | 0 |
| 09:55 AM | $584.65 | Down $ -0.10 | $584.85 | $584.65 | 0 |
| 09:54 AM | $584.75 | Up $0.04 | $584.86 | $584.75 | 0 |
| 09:53 AM | $584.71 | Up $0.07 | $584.71 | $584.62 | 0 |
| 09:52 AM | $584.64 | Down $ -0.26 | $584.90 | $584.64 | 0 |
| 09:51 AM | $584.90 | Down $ -0.05 | $584.94 | $584.89 | 0 |
| 09:50 AM | $584.95 | Up $0.25 | $584.95 | $584.77 | 0 |
| 09:49 AM | $584.70 | Up $0.08 | $584.70 | $584.62 | 0 |
| 09:48 AM | $584.62 | Down $ -0.15 | $584.73 | $584.62 | 0 |
| 09:47 AM | $584.77 | Up $0.03 | $584.83 | $584.77 | 0 |
| 09:46 AM | $584.74 | Down $ -0.10 | $584.84 | $584.74 | 0 |
| 09:45 AM | $584.84 | Up $0.07 | $584.90 | $584.80 | 0 |
| 09:44 AM | $584.77 | Up $0.01 | $584.83 | $584.77 | 0 |
| 09:43 AM | $584.76 | Up $0.19 | $584.77 | $584.56 | 0 |
| 09:42 AM | $584.57 | Down $ -0.15 | $584.67 | $584.57 | 0 |
| 09:41 AM | $584.72 | Down $ -0.56 | $585.22 | $584.72 | 0 |
| 09:40 AM | $585.28 | Down $ -0.30 | $585.57 | $585.28 | 0 |
| 09:39 AM | $585.58 | Up $0.15 | $585.62 | $585.42 | 0 |
| 09:38 AM | $585.43 | Down $ -0.04 | $585.54 | $585.43 | 0 |
| 09:37 AM | $585.47 | Down $ -0.41 | $585.70 | $585.47 | 0 |
| 09:36 AM | $585.88 | Up $0.02 | $585.92 | $585.88 | 0 |
| 09:35 AM | $585.86 | Down $ -0.25 | $586.16 | $585.86 | 0 |
| 09:34 AM | $586.11 | Up $0.28 | $586.12 | $585.96 | 0 |
| 09:33 AM | $585.83 | Down $ -0.02 | $585.83 | $585.72 | 0 |
| 09:32 AM | $585.85 | Down $ -0.31 | $586.11 | $585.83 | 0 |
| 09:31 AM | $586.16 | Up $0.16 | $586.20 | $586.09 | 0 |
| 09:30 AM | $586.00 | Up $1.09 | $586.07 | $585.93 | 0 |
| Previous close | $584.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-09-2019 | $584.22 | $583.19 | $585.11 | $582.94 | 0 |
| 18-09-2019 | $584.91 | $587.55 | $588.19 | $584.67 | 0 |
| 17-09-2019 | $586.90 | $587.43 | $587.99 | $585.97 | 0 |
| 16-09-2019 | $588.51 | $589.87 | $589.87 | $587.57 | 0 |
| 13-09-2019 | $589.16 | $590.34 | $590.51 | $588.36 | 0 |
| 12-09-2019 | $589.16 | $587.39 | $589.16 | $586.19 | 0 |
| 11-09-2019 | $586.16 | $585.46 | $586.30 | $584.78 | 0 |
| 10-09-2019 | $582.56 | $584.27 | $584.27 | $581.30 | 0 |
| 09-09-2019 | $583.71 | $585.93 | $585.94 | $583.48 | 0 |
| 06-09-2019 | $588.51 | $590.69 | $590.85 | $587.79 | 0 |
| 05-09-2019 | $586.26 | $586.78 | $588.79 | $585.70 | 0 |
| 04-09-2019 | $592.93 | $589.16 | $592.93 | $588.99 | 0 |
| 03-09-2019 | $592.28 | $591.73 | $592.32 | $590.32 | 0 |
| 30-08-2019 | $589.36 | $585.46 | $589.36 | $584.89 | 0 |
| 29-08-2019 | $581.15 | $585.60 | $585.60 | $579.74 | 0 |
| 28-08-2019 | $583.82 | $582.67 | $584.85 | $582.63 | 0 |
| 27-08-2019 | $583.64 | $583.53 | $584.46 | $581.85 | 0 |
| 26-08-2019 | $583.24 | $582.63 | $584.10 | $582.29 | 0 |
| 23-08-2019 | $581.95 | $581.85 | $583.07 | $581.00 | 0 |
| 22-08-2019 | $578.10 | $577.73 | $578.87 | $577.11 | 0 |
| 21-08-2019 | $575.90 | $574.21 | $576.18 | $573.62 | 0 |
| 20-08-2019 | $576.68 | $572.04 | $576.83 | $571.68 | 0 |
| 19-08-2019 | $569.85 | $570.08 | $570.27 | $566.45 | 0 |
| 16-08-2019 | $570.43 | $570.25 | $570.52 | $569.37 | 0 |
| 15-08-2019 | $568.78 | $571.11 | $571.97 | $567.91 | 0 |
| 14-08-2019 | $577.69 | $581.51 | $581.59 | $577.54 | 0 |
| 13-08-2019 | $587.40 | $590.89 | $592.39 | $586.17 | 0 |
| 12-08-2019 | $594.69 | $596.33 | $597.18 | $593.97 | 0 |
| 09-08-2019 | $592.82 | $597.22 | $597.42 | $592.81 | 0 |
| 08-08-2019 | $596.33 | $595.73 | $596.86 | $594.22 | 0 |
Graphs are not available, please refer to the detailed table