Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

902.56 Up 0.00 (0.00 %)

Delayed : 2021/07/23 17:17:45

  • Previous close $902.56
  • Opening $909.57
  • Price Ask $888.26
  • Price Bid $888.26
  • Size Bid N/A
  • Size Ask N/A
  • Today High $909.57
  • Today Low $899.70
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $665.14
  • Volume 58,103,807

Intraday history

Hour Last Change High Low Volume
04:00 PM $902.56 Up $0.11 $902.56 $902.56 0
03:59 PM $902.45 Up $0.97 $902.45 $901.86 0
03:58 PM $901.48 Up $0.28 $901.60 $901.20 0
03:57 PM $901.20 Down $ -0.22 $901.50 $901.13 0
03:56 PM $901.42 Up $0.68 $901.45 $901.04 0
03:55 PM $900.74 Up $0.16 $900.80 $900.45 0
03:54 PM $900.58 Down $ -0.29 $900.91 $900.58 0
03:53 PM $900.87 Up $0.01 $900.98 $900.84 0
03:52 PM $900.86 Up $0.23 $900.92 $900.78 0
03:51 PM $900.63 Up $0.03 $900.68 $900.53 0
03:50 PM $900.60 Down $ -0.03 $900.64 $900.55 0
03:49 PM $900.63 Down $ -0.21 $900.81 $900.63 0
03:48 PM $900.84 Up $0.35 $900.84 $900.60 0
03:47 PM $900.49 Up $0.04 $900.49 $900.25 0
03:46 PM $900.45 Down $ -0.42 $900.66 $900.45 0
03:45 PM $900.87 Up $0.15 $900.87 $900.72 0
03:44 PM $900.72 Up $0.06 $900.72 $900.64 0
03:43 PM $900.66 Up $0.05 $900.66 $900.61 0
03:42 PM $900.61 Up $0.02 $900.69 $900.61 0
03:41 PM $900.59 Up $0.05 $900.59 $900.44 0
03:40 PM $900.54 Up $0.10 $900.54 $900.42 0
03:39 PM $900.44 Up $0.11 $900.58 $900.34 0
03:38 PM $900.33 Down $ -0.08 $900.51 $900.33 0
03:37 PM $900.41 Up $0.12 $900.41 $900.28 0
03:36 PM $900.29 Up $0.02 $900.34 $900.28 0
03:35 PM $900.27 Down $ -0.05 $900.37 $900.27 0
03:34 PM $900.32 Down $ -0.52 $900.80 $900.32 0
03:33 PM $900.84 Down $ -0.11 $900.96 $900.84 0
03:32 PM $900.95 Up $0.18 $900.95 $900.53 0
03:31 PM $900.77 Down $ -0.20 $900.91 $900.77 0
03:30 PM $900.97 Down $ -0.17 $901.10 $900.95 0
03:29 PM $901.14 Down $ -0.18 $901.29 $901.04 0
03:28 PM $901.32 Up $0.15 $901.32 $901.16 0
03:27 PM $901.17 Up $0.10 $901.33 $901.17 0
03:26 PM $901.07 Down $ -0.07 $901.27 $901.07 0
03:25 PM $901.14 Down $ -0.21 $901.46 $901.14 0
03:24 PM $901.35 Up $0.30 $901.35 $901.04 0
03:23 PM $901.05 Up $0.23 $901.05 $900.81 0
03:22 PM $900.82 Up $0.02 $900.82 $900.80 0
03:21 PM $900.80 Down $ -0.11 $901.01 $900.80 0
03:20 PM $900.91 Down $ -0.05 $901.00 $900.90 0
03:19 PM $900.96 Down $ -0.04 $900.98 $900.86 0
03:18 PM $901.00 Up $0.08 $901.00 $900.95 0
03:17 PM $900.92 Up $0.00 $900.93 $900.85 0
03:16 PM $900.92 Up $0.10 $900.92 $900.89 0
03:15 PM $900.82 Up $0.22 $900.85 $900.67 0
03:14 PM $900.60 Up $0.01 $900.69 $900.59 0
03:13 PM $900.59 Up $0.18 $900.60 $900.36 0
03:12 PM $900.41 Down $ -0.05 $900.41 $900.35 0
03:11 PM $900.46 Up $0.10 $900.49 $900.43 0
03:10 PM $900.36 Down $ -0.09 $900.48 $900.36 0
03:09 PM $900.45 Down $ -0.15 $900.59 $900.45 0
03:08 PM $900.60 Down $ -0.09 $900.71 $900.60 0
03:07 PM $900.69 Up $0.00 $900.78 $900.62 0
03:06 PM $900.69 Down $ -0.26 $901.00 $900.69 0
03:05 PM $900.95 Down $ -0.05 $901.02 $900.95 0
03:04 PM $901.00 Down $ -0.30 $901.27 $901.00 0
03:03 PM $901.30 Up $0.20 $901.32 $901.19 0
03:02 PM $901.10 Up $0.24 $901.10 $901.02 0
03:01 PM $900.86 Down $ -0.07 $900.97 $900.86 0
03:00 PM $900.93 Down $ -0.02 $901.10 $900.91 0
02:59 PM $900.95 Up $0.01 $901.00 $900.95 0
02:58 PM $900.94 Down $ -0.21 $901.03 $900.94 0
02:57 PM $901.15 Up $0.03 $901.15 $901.13 0
02:56 PM $901.12 Up $0.05 $901.12 $901.07 0
02:55 PM $901.07 Down $ -0.05 $901.10 $901.06 0
02:54 PM $901.12 Up $0.00 $901.12 $901.12 0
02:53 PM $901.12 Down $ -0.02 $901.12 $901.08 0
02:52 PM $901.14 Down $ -0.07 $901.23 $901.14 0
02:51 PM $901.21 Up $0.13 $901.22 $901.19 0
02:50 PM $901.08 Down $ -0.04 $901.16 $901.08 0
02:49 PM $901.12 Up $0.13 $901.12 $900.97 0
02:48 PM $900.99 Down $ -0.20 $901.14 $900.99 0
02:47 PM $901.19 Up $0.09 $901.22 $901.10 0
02:46 PM $901.10 Up $0.32 $901.12 $900.86 0
02:45 PM $900.78 Up $0.08 $900.82 $900.77 0
02:44 PM $900.70 Down $ -0.30 $901.00 $900.70 0
02:43 PM $901.00 Down $ -0.04 $901.00 $900.88 0
02:42 PM $901.04 Down $ -0.10 $901.17 $901.03 0
02:41 PM $901.14 Down $ -0.06 $901.23 $901.14 0
02:40 PM $901.20 Up $0.19 $901.20 $900.97 0
02:39 PM $901.01 Down $ -0.02 $901.05 $900.98 0
02:38 PM $901.03 Down $ -0.09 $901.08 $901.03 0
02:37 PM $901.12 Down $ -0.03 $901.19 $901.12 0
02:36 PM $901.15 Down $ -0.08 $901.18 $901.10 0
02:35 PM $901.23 Down $ -0.08 $901.32 $901.23 0
02:34 PM $901.31 Up $0.02 $901.36 $901.31 0
02:33 PM $901.29 Up $0.03 $901.29 $901.25 0
02:32 PM $901.26 Down $ -0.05 $901.45 $901.25 0
02:31 PM $901.31 Up $0.08 $901.31 $901.08 0
02:30 PM $901.23 Up $0.45 $901.23 $900.72 0
02:29 PM $900.78 Down $ -0.06 $900.85 $900.78 0
02:28 PM $900.84 Up $0.08 $900.84 $900.74 0
02:27 PM $900.76 Up $0.16 $900.76 $900.59 0
02:26 PM $900.60 Down $ -0.18 $900.69 $900.60 0
02:25 PM $900.78 Up $0.09 $900.79 $900.72 0
02:24 PM $900.69 Up $0.08 $900.69 $900.65 0
02:23 PM $900.61 Down $ -0.14 $900.68 $900.61 0
02:22 PM $900.75 Up $0.00 $900.82 $900.75 0
02:21 PM $900.75 Up $0.02 $900.75 $900.72 0
02:20 PM $900.73 Down $ -0.01 $900.73 $900.67 0
02:19 PM $900.74 Down $ -0.09 $900.84 $900.74 0
02:18 PM $900.83 Up $0.39 $900.83 $900.46 0
02:17 PM $900.44 Up $0.13 $900.44 $900.36 0
02:16 PM $900.31 Up $0.03 $900.31 $900.30 0
02:15 PM $900.28 Up $0.16 $900.28 $900.20 0
02:14 PM $900.12 Down $ -0.13 $900.15 $900.00 0
02:13 PM $900.25 Up $0.21 $900.25 $900.06 0
02:12 PM $900.04 Up $0.22 $900.04 $899.89 0
02:11 PM $899.82 Down $ -0.03 $899.94 $899.82 0
02:10 PM $899.85 Down $ -0.01 $899.85 $899.82 0
02:09 PM $899.86 Down $ -0.08 $899.90 $899.86 0
02:08 PM $899.94 Up $0.12 $899.94 $899.70 0
02:07 PM $899.82 Down $ -0.19 $900.03 $899.75 0
02:06 PM $900.01 Up $0.00 $900.01 $899.95 0
02:05 PM $900.01 Up $0.05 $900.02 $899.99 0
02:04 PM $899.96 Up $0.15 $899.96 $899.83 0
02:03 PM $899.81 Up $0.09 $899.88 $899.74 0
02:02 PM $899.72 Down $ -0.15 $899.88 $899.72 0
02:01 PM $899.87 Up $0.03 $899.88 $899.86 0
02:00 PM $899.84 Up $0.09 $899.86 $899.72 0
01:59 PM $899.75 Down $ -0.04 $899.81 $899.75 0
01:58 PM $899.79 Down $ -0.22 $900.00 $899.79 0
01:57 PM $900.01 Up $0.08 $900.03 $899.95 0
01:56 PM $899.93 Down $ -0.35 $900.27 $899.93 0
01:55 PM $900.28 Up $0.19 $900.28 $900.14 0
01:54 PM $900.09 Down $ -0.07 $900.23 $900.08 0
01:53 PM $900.16 Down $ -0.05 $900.22 $900.15 0
01:52 PM $900.21 Down $ -0.01 $900.21 $900.12 0
01:51 PM $900.22 Up $0.16 $900.31 $900.19 0
01:50 PM $900.06 Down $ -0.08 $900.12 $900.04 0
01:49 PM $900.14 Down $ -0.02 $900.24 $900.14 0
01:48 PM $900.16 Up $0.03 $900.17 $900.10 0
01:47 PM $900.13 Down $ -0.23 $900.34 $900.13 0
01:46 PM $900.36 Up $0.06 $900.36 $900.28 0
01:45 PM $900.30 Down $ -0.02 $900.32 $900.23 0
01:44 PM $900.32 Up $0.11 $900.32 $900.21 0
01:43 PM $900.21 Up $0.07 $900.23 $900.13 0
01:42 PM $900.14 Down $ -0.18 $900.32 $900.14 0
01:41 PM $900.32 Up $0.04 $900.32 $900.23 0
01:40 PM $900.28 Down $ -0.13 $900.40 $900.28 0
01:39 PM $900.41 Up $0.14 $900.41 $900.35 0
01:38 PM $900.27 Up $0.04 $900.27 $900.18 0
01:37 PM $900.23 Down $ -0.04 $900.36 $900.23 0
01:36 PM $900.27 Up $0.02 $900.29 $900.21 0
01:35 PM $900.25 Down $ -0.12 $900.35 $900.25 0
01:34 PM $900.37 Down $ -0.08 $900.43 $900.34 0
01:33 PM $900.45 Up $0.10 $900.45 $900.30 0
01:32 PM $900.35 Down $ -0.10 $900.39 $900.33 0
01:31 PM $900.45 Down $ -0.04 $900.54 $900.43 0
01:30 PM $900.49 Up $0.16 $900.49 $900.35 0
01:29 PM $900.33 Down $ -0.02 $900.39 $900.33 0
01:28 PM $900.35 Up $0.03 $900.36 $900.33 0
01:27 PM $900.32 Up $0.07 $900.35 $900.29 0
01:26 PM $900.25 Up $0.03 $900.25 $900.20 0
01:25 PM $900.22 Up $0.10 $900.22 $900.12 0
01:24 PM $900.12 Up $0.00 $900.12 $900.04 0
01:23 PM $900.12 Down $ -0.23 $900.32 $900.12 0
01:22 PM $900.35 Up $0.10 $900.35 $900.27 0
01:21 PM $900.25 Up $0.01 $900.27 $900.23 0
01:20 PM $900.24 Up $0.04 $900.24 $900.20 0
01:19 PM $900.20 Down $ -0.14 $900.32 $900.15 0
01:18 PM $900.34 Down $ -0.17 $900.38 $900.31 0
01:17 PM $900.51 Up $0.23 $900.51 $900.32 0
01:16 PM $900.28 Down $ -0.06 $900.37 $900.27 0
01:15 PM $900.34 Down $ -0.12 $900.47 $900.32 0
01:14 PM $900.46 Up $0.08 $900.49 $900.46 0
01:13 PM $900.38 Up $0.04 $900.38 $900.31 0
01:12 PM $900.34 Up $0.20 $900.34 $900.17 0
01:11 PM $900.14 Down $ -0.20 $900.29 $900.14 0
01:10 PM $900.34 Down $ -0.01 $900.36 $900.31 0
01:09 PM $900.35 Up $0.04 $900.37 $900.35 0
01:08 PM $900.31 Down $ -0.04 $900.34 $900.29 0
01:07 PM $900.35 Up $0.07 $900.35 $900.26 0
01:06 PM $900.28 Up $0.09 $900.28 $900.18 0
01:05 PM $900.19 Up $0.03 $900.19 $900.15 0
01:04 PM $900.16 Up $0.02 $900.29 $900.16 0
01:03 PM $900.14 Down $ -0.07 $900.14 $900.03 0
01:02 PM $900.21 Up $0.03 $900.21 $900.18 0
01:01 PM $900.18 Up $0.01 $900.20 $900.10 0
01:00 PM $900.17 Down $ -0.04 $900.19 $900.14 0
12:59 PM $900.21 Down $ -0.24 $900.39 $900.21 0
12:58 PM $900.45 Down $ -0.08 $900.58 $900.45 0
12:57 PM $900.53 Down $ -0.08 $900.57 $900.51 0
12:56 PM $900.61 Up $0.03 $900.61 $900.51 0
12:55 PM $900.58 Up $0.20 $900.61 $900.44 0
12:54 PM $900.38 Down $ -0.15 $900.55 $900.38 0
12:53 PM $900.53 Down $ -0.21 $900.73 $900.53 0
12:52 PM $900.74 Down $ -0.07 $900.77 $900.67 0
12:51 PM $900.81 Up $0.08 $900.83 $900.76 0
12:50 PM $900.73 Up $0.06 $900.82 $900.70 0
12:49 PM $900.67 Up $0.04 $900.82 $900.65 0
12:48 PM $900.63 Up $0.17 $900.63 $900.49 0
12:47 PM $900.46 Down $ -0.08 $900.48 $900.42 0
12:46 PM $900.54 Down $ -0.30 $900.78 $900.54 0
12:45 PM $900.84 Up $0.29 $900.84 $900.67 0
12:44 PM $900.55 Up $0.08 $900.55 $900.50 0
12:43 PM $900.47 Up $0.19 $900.47 $900.28 0
12:42 PM $900.28 Up $0.11 $900.35 $900.20 0
12:41 PM $900.17 Up $0.03 $900.21 $900.15 0
12:40 PM $900.14 Down $ -0.16 $900.21 $900.14 0
12:39 PM $900.30 Up $0.02 $900.30 $900.25 0
12:38 PM $900.28 Up $0.10 $900.28 $900.20 0
12:37 PM $900.18 Down $ -0.19 $900.30 $900.18 0
12:36 PM $900.37 Up $0.14 $900.37 $900.31 0
12:35 PM $900.23 Down $ -0.17 $900.27 $900.10 0
12:34 PM $900.40 Down $ -0.02 $900.47 $900.36 0
12:33 PM $900.42 Up $0.13 $900.47 $900.23 0
12:32 PM $900.29 Up $0.04 $900.30 $900.22 0
12:31 PM $900.25 Up $0.12 $900.29 $900.15 0
12:30 PM $900.13 Up $0.03 $900.16 $900.12 0
12:29 PM $900.10 Down $ -0.01 $900.13 $900.07 0
12:28 PM $900.11 Down $ -0.13 $900.20 $900.11 0
12:27 PM $900.24 Down $ -0.33 $900.60 $900.24 0
12:26 PM $900.57 Down $ -0.01 $900.62 $900.57 0
12:25 PM $900.58 Down $ -0.14 $900.68 $900.58 0
12:24 PM $900.72 Up $0.07 $900.72 $900.55 0
12:23 PM $900.65 Up $0.06 $900.65 $900.39 0
12:22 PM $900.59 Up $0.13 $900.59 $900.44 0
12:21 PM $900.46 Up $0.06 $900.51 $900.46 0
12:20 PM $900.40 Up $0.11 $900.40 $900.15 0
12:19 PM $900.29 Up $0.13 $900.35 $900.27 0
12:18 PM $900.16 Down $ -0.06 $900.30 $900.16 0
12:17 PM $900.22 Up $0.13 $900.22 $900.14 0
12:16 PM $900.09 Down $ -0.08 $900.19 $900.08 0
12:15 PM $900.17 Up $0.13 $900.30 $900.06 0
12:14 PM $900.04 Down $ -0.10 $900.10 $899.98 0
12:13 PM $900.14 Up $0.02 $900.16 $900.07 0
12:12 PM $900.12 Down $ -0.05 $900.29 $900.12 0
12:11 PM $900.17 Down $ -0.09 $900.18 $900.12 0
12:10 PM $900.26 Down $ -0.21 $900.45 $900.26 0
12:09 PM $900.47 Up $0.07 $900.49 $900.43 0
12:08 PM $900.40 Down $ -0.21 $900.60 $900.40 0
12:07 PM $900.61 Down $ -0.01 $900.61 $900.55 0
12:06 PM $900.62 Up $0.04 $900.62 $900.53 0
12:05 PM $900.58 Up $0.05 $900.58 $900.50 0
12:04 PM $900.53 Up $0.16 $900.53 $900.40 0
12:03 PM $900.37 Down $ -0.23 $900.49 $900.37 0
12:02 PM $900.60 Down $ -0.05 $900.62 $900.51 0
12:01 PM $900.65 Down $ -0.07 $900.71 $900.59 0
12:00 PM $900.72 Up $0.07 $900.77 $900.69 0
11:59 AM $900.65 Up $0.07 $900.69 $900.54 0
11:58 AM $900.58 Down $ -0.17 $900.75 $900.58 0
11:57 AM $900.75 Up $0.04 $900.85 $900.75 0
11:56 AM $900.71 Down $ -0.11 $900.86 $900.69 0
11:55 AM $900.82 Down $ -0.32 $901.04 $900.82 0
11:54 AM $901.14 Down $ -0.60 $901.73 $901.14 0
11:53 AM $901.74 Up $0.07 $901.74 $901.60 0
11:52 AM $901.67 Down $ -0.14 $901.81 $901.67 0
11:51 AM $901.81 Down $ -0.04 $901.83 $901.78 0
11:50 AM $901.85 Up $0.23 $901.85 $901.64 0
11:49 AM $901.62 Down $ -0.10 $901.73 $901.62 0
11:48 AM $901.72 Down $ -0.07 $901.72 $901.67 0
11:47 AM $901.79 Down $ -0.05 $901.87 $901.79 0
11:46 AM $901.84 Down $ -0.04 $901.91 $901.82 0
11:45 AM $901.88 Down $ -0.20 $902.09 $901.88 0
11:44 AM $902.08 Up $0.22 $902.08 $901.72 0
11:43 AM $901.86 Up $0.02 $902.03 $901.85 0
11:42 AM $901.84 Up $0.00 $901.88 $901.80 0
11:41 AM $901.84 Up $0.14 $901.84 $901.63 0
11:40 AM $901.70 Up $0.29 $901.70 $901.42 0
11:39 AM $901.41 Up $0.22 $901.41 $901.16 0
11:38 AM $901.19 Up $0.00 $901.23 $901.14 0
11:37 AM $901.19 Down $ -0.03 $901.22 $901.10 0
11:36 AM $901.22 Up $0.19 $901.22 $900.96 0
11:35 AM $901.03 Down $ -0.07 $901.03 $900.96 0
11:34 AM $901.10 Down $ -0.03 $901.10 $901.02 0
11:33 AM $901.13 Down $ -0.04 $901.17 $901.13 0
11:32 AM $901.17 Down $ -0.28 $901.39 $901.17 0
11:31 AM $901.45 Down $ -0.19 $901.66 $901.45 0
11:30 AM $901.64 Up $0.22 $901.64 $901.55 0
11:29 AM $901.42 Down $ -0.60 $901.97 $901.42 0
11:28 AM $902.02 Up $0.15 $902.02 $901.87 0
11:27 AM $901.87 Down $ -0.03 $901.96 $901.82 0
11:26 AM $901.90 Down $ -0.14 $901.93 $901.86 0
11:25 AM $902.04 Down $ -0.04 $902.06 $902.04 0
11:24 AM $902.08 Down $ -0.14 $902.26 $902.08 0
11:23 AM $902.22 Up $0.14 $902.22 $902.05 0
11:22 AM $902.08 Up $0.07 $902.08 $902.04 0
11:21 AM $902.01 Down $ -0.13 $902.15 $901.93 0
11:20 AM $902.14 Down $ -0.03 $902.26 $902.12 0
11:19 AM $902.17 Up $0.20 $902.17 $902.02 0
11:18 AM $901.97 Down $ -0.05 $902.01 $901.97 0
11:17 AM $902.02 Up $0.10 $902.02 $901.84 0
11:16 AM $901.92 Up $0.07 $901.92 $901.72 0
11:15 AM $901.85 Down $ -0.10 $901.94 $901.85 0
11:14 AM $901.95 Down $ -0.21 $902.24 $901.95 0
11:13 AM $902.16 Down $ -0.10 $902.21 $902.13 0
11:12 AM $902.26 Up $0.06 $902.26 $902.13 0
11:11 AM $902.20 Up $0.03 $902.26 $902.17 0
11:10 AM $902.17 Down $ -0.23 $902.37 $902.17 0
11:09 AM $902.40 Up $0.21 $902.40 $902.03 0
11:08 AM $902.19 Down $ -0.05 $902.19 $902.04 0
11:07 AM $902.24 Up $0.03 $902.45 $902.24 0
11:06 AM $902.21 Up $0.00 $902.24 $902.21 0
11:05 AM $902.21 Up $0.06 $902.26 $902.21 0
11:04 AM $902.15 Up $0.04 $902.31 $902.11 0
11:03 AM $902.11 Up $0.04 $902.12 $902.03 0
11:02 AM $902.07 Up $0.00 $902.07 $901.81 0
11:01 AM $902.07 Up $0.01 $902.07 $902.03 0
11:00 AM $902.06 Down $ -0.11 $902.16 $902.02 0
10:59 AM $902.17 Down $ -0.17 $902.25 $902.13 0
10:58 AM $902.34 Up $0.23 $902.34 $901.97 0
10:57 AM $902.11 Up $0.11 $902.24 $902.11 0
10:56 AM $902.00 Up $0.02 $902.01 $901.98 0
10:55 AM $901.98 Up $0.18 $901.98 $901.86 0
10:54 AM $901.80 Up $0.23 $901.80 $901.60 0
10:53 AM $901.57 Down $ -0.03 $901.64 $901.53 0
10:52 AM $901.60 Down $ -0.26 $901.75 $901.60 0
10:51 AM $901.86 Up $0.10 $901.88 $901.78 0
10:50 AM $901.76 Up $0.04 $901.81 $901.76 0
10:49 AM $901.72 Down $ -0.04 $901.86 $901.72 0
10:48 AM $901.76 Down $ -0.06 $901.81 $901.76 0
10:47 AM $901.82 Down $ -0.27 $901.99 $901.82 0
10:46 AM $902.09 Down $ -0.18 $902.26 $902.08 0
10:45 AM $902.27 Down $ -0.14 $902.32 $902.16 0
10:44 AM $902.41 Down $ -0.14 $902.50 $902.41 0
10:43 AM $902.55 Up $0.09 $902.70 $902.41 0
10:42 AM $902.46 Down $ -0.19 $902.67 $902.46 0
10:41 AM $902.65 Down $ -0.31 $902.85 $902.65 0
10:40 AM $902.96 Up $0.23 $903.02 $902.87 0
10:39 AM $902.73 Down $ -0.04 $902.82 $902.68 0
10:38 AM $902.77 Up $0.06 $902.77 $902.64 0
10:37 AM $902.71 Up $0.11 $902.72 $902.60 0
10:36 AM $902.60 Up $0.04 $902.78 $902.59 0
10:35 AM $902.56 Down $ -0.11 $902.64 $902.56 0
10:34 AM $902.67 Up $0.04 $902.67 $902.43 0
10:33 AM $902.63 Down $ -0.19 $902.75 $902.63 0
10:32 AM $902.82 Down $ -0.09 $902.91 $902.82 0
10:31 AM $902.91 Down $ -0.03 $903.03 $902.80 0
10:30 AM $902.94 Down $ -0.12 $902.98 $902.94 0
10:29 AM $903.06 Down $ -0.02 $903.06 $903.02 0
10:28 AM $903.08 Up $0.09 $903.14 $902.99 0
10:27 AM $902.99 Up $0.17 $902.99 $902.71 0
10:26 AM $902.82 Up $0.04 $902.88 $902.82 0
10:25 AM $902.78 Up $0.40 $902.78 $902.63 0
10:24 AM $902.38 Up $0.01 $902.47 $902.36 0
10:23 AM $902.37 Up $0.42 $902.37 $902.02 0
10:22 AM $901.95 Up $0.00 $902.03 $901.95 0
10:21 AM $901.95 Up $0.07 $902.08 $901.95 0
10:20 AM $901.88 Down $ -0.19 $902.01 $901.79 0
10:19 AM $902.07 Up $0.23 $902.07 $901.95 0
10:18 AM $901.84 Down $ -0.09 $901.90 $901.79 0
10:17 AM $901.93 Down $ -0.19 $902.17 $901.93 0
10:16 AM $902.12 Down $ -0.11 $902.21 $902.11 0
10:15 AM $902.23 Down $ -0.39 $902.68 $902.21 0
10:14 AM $902.62 Down $ -0.15 $902.69 $902.60 0
10:13 AM $902.77 Down $ -0.15 $902.93 $902.77 0
10:12 AM $902.92 Up $0.09 $902.96 $902.77 0
10:11 AM $902.83 Down $ -0.26 $903.03 $902.83 0
10:10 AM $903.09 Down $ -0.04 $903.20 $903.09 0
10:09 AM $903.13 Up $0.27 $903.19 $902.99 0
10:08 AM $902.86 Down $ -0.32 $903.11 $902.86 0
10:07 AM $903.18 Down $ -0.15 $903.43 $903.18 0
10:06 AM $903.33 Down $ -0.27 $903.41 $903.32 0
10:05 AM $903.60 Up $0.19 $903.60 $903.42 0
10:04 AM $903.41 Down $ -0.04 $903.44 $903.35 0
10:03 AM $903.45 Up $0.30 $903.45 $903.16 0
10:02 AM $903.15 Down $ -0.25 $903.34 $903.15 0
10:01 AM $903.40 Down $ -0.22 $903.60 $903.35 0
10:00 AM $903.62 Down $ -0.19 $903.85 $903.61 0
09:59 AM $903.81 Up $0.06 $903.84 $903.81 0
09:58 AM $903.75 Up $0.30 $903.81 $903.46 0
09:57 AM $903.45 Down $ -0.22 $903.54 $903.42 0
09:56 AM $903.67 Down $ -0.26 $903.95 $903.67 0
09:55 AM $903.93 Down $ -0.10 $904.11 $903.93 0
09:54 AM $904.03 Down $ -0.40 $904.41 $904.03 0
09:53 AM $904.43 Down $ -0.51 $905.01 $904.43 0
09:52 AM $904.94 Down $ -0.43 $905.30 $904.94 0
09:51 AM $905.37 Down $ -0.60 $905.85 $905.37 0
09:50 AM $905.97 Down $ -0.50 $906.51 $905.97 0
09:49 AM $906.47 Up $0.12 $906.55 $906.42 0
09:48 AM $906.35 Up $0.09 $906.35 $906.25 0
09:47 AM $906.26 Down $ -0.09 $906.33 $906.26 0
09:46 AM $906.35 Down $ -0.40 $906.58 $906.35 0
09:45 AM $906.75 Up $0.13 $906.80 $906.46 0
09:44 AM $906.62 Down $ -0.09 $906.90 $906.62 0
09:43 AM $906.71 Up $0.00 $906.81 $906.65 0
09:42 AM $906.71 Down $ -0.47 $907.20 $906.71 0
09:41 AM $907.18 Up $0.06 $907.35 $907.18 0
09:40 AM $907.12 Up $0.11 $907.12 $906.96 0
09:39 AM $907.01 Up $0.11 $907.01 $906.77 0
09:38 AM $906.90 Down $ -0.39 $907.30 $906.84 0
09:37 AM $907.29 Down $ -0.04 $907.31 $907.25 0
09:36 AM $907.33 Down $ -0.46 $907.74 $907.33 0
09:35 AM $907.79 Down $ -0.14 $908.04 $907.79 0
09:34 AM $907.93 Up $0.12 $907.93 $907.52 0
09:33 AM $907.81 Down $ -0.47 $908.27 $907.81 0
09:32 AM $908.28 Up $0.59 $908.28 $907.81 0
09:31 AM $907.69 Up $0.05 $907.69 $907.42 0
09:30 AM $907.64 Down $ -2.32 $909.57 $907.60 0
Previous close $909.96

One month history

Date Closing Opening High Low Volume
23-07-2021 $902.56 $900.69 $902.56 $899.70 0
22-07-2021 $909.96 $909.57 $911.25 $906.82 0
21-07-2021 $908.52 $904.10 $908.52 $903.44 0
20-07-2021 $889.86 $885.92 $889.86 $885.63 0
19-07-2021 $870.91 $875.35 $875.35 $868.40 0
16-07-2021 $908.31 $917.16 $918.26 $906.78 0
15-07-2021 $928.53 $929.95 $930.03 $923.68 0
14-07-2021 $937.82 $936.58 $938.07 $933.81 0
13-07-2021 $941.62 $948.39 $950.62 $938.83 0
12-07-2021 $938.93 $938.59 $939.57 $936.10 0
09-07-2021 $938.47 $934.48 $938.47 $933.97 0
08-07-2021 $922.30 $920.49 $923.05 $920.18 0
07-07-2021 $940.78 $939.51 $941.74 $939.34 0
06-07-2021 $953.52 $956.51 $957.05 $952.80 0
05-07-2021 $964.20 $964.09 $965.65 $963.23 0
02-07-2021 $968.39 $963.32 $968.39 $961.97 0
30-06-2021 $960.69 $950.34 $961.11 $950.15 0
29-06-2021 $946.79 $945.58 $947.86 $944.29 0
28-06-2021 $944.80 $948.47 $948.47 $942.72 0
25-06-2021 $948.51 $949.40 $950.45 $946.86 0
24-06-2021 $950.59 $947.45 $950.92 $945.69 0
23-06-2021 $945.90 $947.13 $948.19 $945.90 0
22-06-2021 $939.19 $936.97 $940.03 $936.73 0
21-06-2021 $941.93 $943.96 $944.15 $939.78 0
18-06-2021 $946.83 $945.50 $947.18 $944.17 0
17-06-2021 $948.10 $943.83 $948.27 $939.49 0
16-06-2021 $962.36 $967.98 $969.20 $961.47 0
15-06-2021 $969.32 $966.89 $969.93 $965.11 0
14-06-2021 $977.79 $977.88 $977.97 $976.15 0
11-06-2021 $979.70 $979.70 $979.92 $977.34 0
Graphs are not available, please refer to the detailed table
Back to top