Print

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
Back to top