Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

585.36 Up 2.90 (0.50 %)

Delayed : 2020/01/22 16:51:31

  • Previous close $582.46
  • Opening $582.62
  • Price Ask $575.74
  • Price Bid $575.74
  • Size Bid N/A
  • Size Ask N/A
  • Today High $585.87
  • Today Low $582.29
  • 52 Weeks High $642.80
  • 52 Weeks Low $521.63
  • Volume 67,307,069

Intraday history

Hour Last Change High Low Volume
04:00 PM $585.36 Down $ -0.26 $585.36 $585.36 0
03:59 PM $585.62 Down $ -0.04 $585.62 $585.47 0
03:58 PM $585.66 Down $ -0.01 $585.66 $585.53 0
03:57 PM $585.67 Up $0.17 $585.67 $585.56 0
03:56 PM $585.50 Up $0.14 $585.52 $585.39 0
03:55 PM $585.36 Up $0.12 $585.36 $585.26 0
03:54 PM $585.24 Up $0.06 $585.28 $585.16 0
03:53 PM $585.18 Down $ -0.05 $585.25 $585.18 0
03:52 PM $585.23 Up $0.19 $585.23 $585.09 0
03:51 PM $585.04 Down $ -0.16 $585.19 $585.04 0
03:50 PM $585.20 Down $ -0.20 $585.35 $585.11 0
03:49 PM $585.40 Up $0.03 $585.40 $585.36 0
03:48 PM $585.37 Up $0.08 $585.39 $585.23 0
03:47 PM $585.29 Down $ -0.09 $585.35 $585.26 0
03:46 PM $585.38 Up $0.11 $585.38 $585.24 0
03:45 PM $585.27 Down $ -0.21 $585.29 $585.23 0
03:44 PM $585.48 Up $0.01 $585.48 $585.42 0
03:43 PM $585.47 Up $0.03 $585.48 $585.42 0
03:42 PM $585.44 Down $ -0.10 $585.59 $585.44 0
03:41 PM $585.54 Down $ -0.08 $585.60 $585.53 0
03:40 PM $585.62 Up $0.08 $585.68 $585.55 0
03:39 PM $585.54 Down $ -0.03 $585.64 $585.54 0
03:38 PM $585.57 Up $0.21 $585.58 $585.46 0
03:37 PM $585.36 Up $0.14 $585.47 $585.36 0
03:36 PM $585.22 Down $ -0.04 $585.31 $585.22 0
03:35 PM $585.26 Down $ -0.11 $585.39 $585.26 0
03:34 PM $585.37 Up $0.04 $585.39 $585.33 0
03:33 PM $585.33 Up $0.11 $585.33 $585.23 0
03:32 PM $585.22 Down $ -0.05 $585.28 $585.22 0
03:31 PM $585.27 Up $0.04 $585.39 $585.26 0
03:30 PM $585.23 Up $0.13 $585.23 $585.11 0
03:29 PM $585.10 Up $0.19 $585.10 $585.04 0
03:28 PM $584.91 Down $ -0.05 $584.96 $584.91 0
03:27 PM $584.96 Down $ -0.02 $584.98 $584.95 0
03:26 PM $584.98 Down $ -0.03 $584.98 $584.95 0
03:25 PM $585.01 Down $ -0.09 $585.07 $585.01 0
03:24 PM $585.10 Up $0.05 $585.11 $585.05 0
03:23 PM $585.05 Down $ -0.11 $585.12 $585.05 0
03:22 PM $585.16 Down $ -0.09 $585.24 $585.10 0
03:21 PM $585.25 Up $0.06 $585.25 $585.23 0
03:20 PM $585.19 Up $0.01 $585.19 $585.15 0
03:19 PM $585.18 Down $ -0.02 $585.18 $585.16 0
03:18 PM $585.20 Up $0.01 $585.23 $585.20 0
03:17 PM $585.19 Down $ -0.03 $585.22 $585.19 0
03:16 PM $585.22 Up $0.16 $585.28 $585.16 0
03:15 PM $585.06 Down $ -0.30 $585.18 $585.05 0
03:14 PM $585.36 Down $ -0.01 $585.40 $585.33 0
03:13 PM $585.37 Down $ -0.06 $585.45 $585.37 0
03:12 PM $585.43 Down $ -0.01 $585.50 $585.43 0
03:11 PM $585.44 Up $0.30 $585.44 $585.14 0
03:10 PM $585.14 Down $ -0.05 $585.15 $585.07 0
03:09 PM $585.19 Up $0.06 $585.19 $585.10 0
03:08 PM $585.13 Down $ -0.02 $585.16 $585.13 0
03:07 PM $585.15 Down $ -0.09 $585.27 $585.15 0
03:06 PM $585.24 Down $ -0.05 $585.27 $585.22 0
03:05 PM $585.29 Down $ -0.02 $585.31 $585.29 0
03:04 PM $585.31 Down $ -0.10 $585.39 $585.30 0
03:03 PM $585.41 Up $0.01 $585.46 $585.41 0
03:02 PM $585.40 Up $0.07 $585.40 $585.34 0
03:01 PM $585.33 Down $ -0.02 $585.39 $585.33 0
03:00 PM $585.35 Down $ -0.01 $585.40 $585.35 0
02:59 PM $585.36 Down $ -0.02 $585.40 $585.36 0
02:58 PM $585.38 Up $0.01 $585.42 $585.38 0
02:57 PM $585.37 Up $0.00 $585.37 $585.37 0
02:56 PM $585.37 Down $ -0.15 $585.52 $585.37 0
02:55 PM $585.52 Up $0.07 $585.53 $585.51 0
02:54 PM $585.45 Down $ -0.06 $585.53 $585.45 0
02:53 PM $585.51 Up $0.09 $585.51 $585.51 0
02:52 PM $585.42 Down $ -0.06 $585.50 $585.42 0
02:51 PM $585.48 Down $ -0.27 $585.72 $585.48 0
02:50 PM $585.75 Up $0.09 $585.75 $585.65 0
02:49 PM $585.66 Up $0.10 $585.69 $585.66 0
02:48 PM $585.56 Up $0.02 $585.56 $585.48 0
02:47 PM $585.54 Up $0.16 $585.54 $585.40 0
02:46 PM $585.38 Down $ -0.23 $585.52 $585.38 0
02:45 PM $585.61 Up $0.12 $585.61 $585.48 0
02:44 PM $585.49 Up $0.18 $585.49 $585.31 0
02:43 PM $585.31 Down $ -0.09 $585.34 $585.31 0
02:42 PM $585.40 Up $0.16 $585.40 $585.26 0
02:41 PM $585.24 Up $0.15 $585.24 $585.11 0
02:40 PM $585.09 Down $ -0.08 $585.10 $585.05 0
02:39 PM $585.17 Down $ -0.08 $585.17 $585.14 0
02:38 PM $585.25 Up $0.18 $585.25 $585.19 0
02:37 PM $585.07 Up $0.11 $585.07 $584.97 0
02:36 PM $584.96 Down $ -0.05 $585.01 $584.96 0
02:35 PM $585.01 Down $ -0.07 $585.05 $585.01 0
02:34 PM $585.08 Up $0.05 $585.10 $585.08 0
02:33 PM $585.03 Down $ -0.14 $585.10 $585.03 0
02:32 PM $585.17 Down $ -0.25 $585.37 $585.17 0
02:31 PM $585.42 Down $ -0.11 $585.44 $585.42 0
02:30 PM $585.53 Down $ -0.16 $585.69 $585.50 0
02:29 PM $585.69 Down $ -0.03 $585.72 $585.69 0
02:28 PM $585.72 Up $0.06 $585.78 $585.66 0
02:27 PM $585.66 Up $0.00 $585.66 $585.60 0
02:26 PM $585.66 Down $ -0.07 $585.73 $585.66 0
02:25 PM $585.73 Up $0.11 $585.73 $585.62 0
02:24 PM $585.62 Up $0.04 $585.62 $585.57 0
02:23 PM $585.58 Down $ -0.09 $585.63 $585.58 0
02:22 PM $585.67 Up $0.04 $585.71 $585.67 0
02:21 PM $585.63 Up $0.11 $585.63 $585.48 0
02:20 PM $585.52 Up $0.06 $585.52 $585.45 0
02:19 PM $585.46 Up $0.03 $585.52 $585.46 0
02:18 PM $585.43 Up $0.04 $585.43 $585.32 0
02:17 PM $585.39 Up $0.00 $585.39 $585.39 0
02:16 PM $585.39 Down $ -0.04 $585.42 $585.39 0
02:15 PM $585.43 Up $0.06 $585.43 $585.41 0
02:14 PM $585.37 Down $ -0.06 $585.39 $585.36 0
02:13 PM $585.43 Down $ -0.01 $585.44 $585.43 0
02:12 PM $585.44 Down $ -0.08 $585.44 $585.38 0
02:11 PM $585.52 Down $ -0.09 $585.60 $585.52 0
02:10 PM $585.61 Down $ -0.03 $585.61 $585.59 0
02:09 PM $585.64 Down $ -0.03 $585.64 $585.57 0
02:08 PM $585.67 Up $0.02 $585.70 $585.67 0
02:07 PM $585.65 Up $0.06 $585.65 $585.63 0
02:06 PM $585.59 Down $ -0.01 $585.59 $585.57 0
02:05 PM $585.60 Up $0.14 $585.63 $585.52 0
02:04 PM $585.46 Up $0.04 $585.46 $585.42 0
02:03 PM $585.42 Up $0.08 $585.42 $585.33 0
02:02 PM $585.34 Down $ -0.04 $585.39 $585.32 0
02:01 PM $585.38 Down $ -0.03 $585.41 $585.38 0
02:00 PM $585.41 Up $0.03 $585.43 $585.41 0
01:59 PM $585.38 Down $ -0.15 $585.52 $585.38 0
01:58 PM $585.53 Up $0.07 $585.57 $585.46 0
01:57 PM $585.46 Down $ -0.24 $585.63 $585.46 0
01:56 PM $585.70 Up $0.21 $585.70 $585.48 0
01:55 PM $585.49 Down $ -0.05 $585.57 $585.48 0
01:54 PM $585.54 Up $0.04 $585.55 $585.54 0
01:53 PM $585.50 Down $ -0.13 $585.51 $585.49 0
01:52 PM $585.63 Down $ -0.06 $585.67 $585.62 0
01:51 PM $585.69 Down $ -0.03 $585.69 $585.68 0
01:50 PM $585.72 Up $0.31 $585.78 $585.53 0
01:49 PM $585.41 Up $0.07 $585.41 $585.28 0
01:48 PM $585.34 Down $ -0.02 $585.38 $585.32 0
01:47 PM $585.36 Up $0.05 $585.39 $585.31 0
01:46 PM $585.31 Down $ -0.06 $585.38 $585.31 0
01:45 PM $585.37 Down $ -0.06 $585.43 $585.37 0
01:44 PM $585.43 Down $ -0.05 $585.46 $585.43 0
01:43 PM $585.48 Down $ -0.05 $585.52 $585.46 0
01:42 PM $585.53 Down $ -0.09 $585.57 $585.51 0
01:41 PM $585.62 Up $0.10 $585.62 $585.58 0
01:40 PM $585.52 Down $ -0.03 $585.53 $585.51 0
01:39 PM $585.55 Up $0.08 $585.55 $585.45 0
01:38 PM $585.47 Up $0.05 $585.47 $585.45 0
01:37 PM $585.42 Up $0.10 $585.42 $585.32 0
01:36 PM $585.32 Down $ -0.08 $585.39 $585.32 0
01:35 PM $585.40 Up $0.09 $585.40 $585.34 0
01:34 PM $585.31 Up $0.10 $585.31 $585.23 0
01:33 PM $585.21 Down $ -0.22 $585.43 $585.21 0
01:32 PM $585.43 Up $0.01 $585.46 $585.42 0
01:31 PM $585.42 Down $ -0.09 $585.45 $585.38 0
01:30 PM $585.51 Up $0.03 $585.51 $585.48 0
01:29 PM $585.48 Up $0.07 $585.53 $585.46 0
01:28 PM $585.41 Up $0.02 $585.45 $585.36 0
01:27 PM $585.39 Up $0.08 $585.39 $585.31 0
01:26 PM $585.31 Down $ -0.24 $585.46 $585.31 0
01:25 PM $585.55 Up $0.05 $585.55 $585.53 0
01:24 PM $585.50 Down $ -0.02 $585.54 $585.50 0
01:23 PM $585.52 Down $ -0.05 $585.57 $585.52 0
01:22 PM $585.57 Down $ -0.05 $585.62 $585.57 0
01:21 PM $585.62 Up $0.01 $585.64 $585.60 0
01:20 PM $585.61 Down $ -0.04 $585.62 $585.58 0
01:19 PM $585.65 Up $0.01 $585.65 $585.64 0
01:18 PM $585.64 Up $0.06 $585.64 $585.56 0
01:17 PM $585.58 Up $0.11 $585.58 $585.52 0
01:16 PM $585.47 Down $ -0.01 $585.49 $585.47 0
01:15 PM $585.48 Up $0.02 $585.48 $585.46 0
01:14 PM $585.46 Down $ -0.09 $585.53 $585.44 0
01:13 PM $585.55 Up $0.03 $585.60 $585.55 0
01:12 PM $585.52 Up $0.00 $585.52 $585.39 0
01:11 PM $585.52 Up $0.10 $585.52 $585.50 0
01:10 PM $585.42 Down $ -0.17 $585.52 $585.42 0
01:09 PM $585.59 Down $ -0.13 $585.73 $585.59 0
01:08 PM $585.72 Down $ -0.06 $585.78 $585.68 0
01:07 PM $585.78 Up $0.05 $585.80 $585.71 0
01:06 PM $585.73 Down $ -0.03 $585.76 $585.72 0
01:05 PM $585.76 Up $0.14 $585.76 $585.65 0
01:04 PM $585.62 Down $ -0.06 $585.67 $585.62 0
01:03 PM $585.68 Down $ -0.02 $585.70 $585.68 0
01:02 PM $585.70 Down $ -0.04 $585.75 $585.70 0
01:01 PM $585.74 Down $ -0.04 $585.79 $585.73 0
01:00 PM $585.78 Up $0.04 $585.81 $585.76 0
12:59 PM $585.74 Down $ -0.02 $585.76 $585.74 0
12:58 PM $585.76 Up $0.13 $585.76 $585.71 0
12:57 PM $585.63 Down $ -0.07 $585.70 $585.63 0
12:56 PM $585.70 Up $0.08 $585.70 $585.64 0
12:55 PM $585.62 Up $0.06 $585.62 $585.59 0
12:54 PM $585.56 Up $0.01 $585.56 $585.49 0
12:53 PM $585.55 Down $ -0.04 $585.55 $585.50 0
12:52 PM $585.59 Down $ -0.07 $585.66 $585.59 0
12:51 PM $585.66 Down $ -0.05 $585.66 $585.52 0
12:50 PM $585.71 Down $ -0.02 $585.72 $585.71 0
12:49 PM $585.73 Down $ -0.02 $585.73 $585.69 0
12:48 PM $585.75 Up $0.06 $585.75 $585.66 0
12:47 PM $585.69 Up $0.12 $585.69 $585.55 0
12:46 PM $585.57 Up $0.01 $585.57 $585.56 0
12:45 PM $585.56 Down $ -0.01 $585.57 $585.56 0
12:44 PM $585.57 Down $ -0.12 $585.68 $585.57 0
12:43 PM $585.69 Up $0.12 $585.69 $585.55 0
12:42 PM $585.57 Up $0.06 $585.57 $585.54 0
12:41 PM $585.51 Down $ -0.02 $585.53 $585.49 0
12:40 PM $585.53 Down $ -0.04 $585.53 $585.52 0
12:39 PM $585.57 Up $0.08 $585.57 $585.50 0
12:38 PM $585.49 Down $ -0.10 $585.62 $585.49 0
12:37 PM $585.59 Up $0.06 $585.59 $585.53 0
12:36 PM $585.53 Down $ -0.05 $585.57 $585.52 0
12:35 PM $585.58 Up $0.05 $585.58 $585.53 0
12:34 PM $585.53 Down $ -0.06 $585.56 $585.53 0
12:33 PM $585.59 Up $0.16 $585.59 $585.43 0
12:32 PM $585.43 Up $0.15 $585.43 $585.29 0
12:31 PM $585.28 Down $ -0.10 $585.32 $585.27 0
12:30 PM $585.38 Down $ -0.14 $585.51 $585.38 0
12:29 PM $585.52 Down $ -0.07 $585.58 $585.47 0
12:28 PM $585.59 Up $0.01 $585.60 $585.57 0
12:27 PM $585.58 Down $ -0.05 $585.60 $585.58 0
12:26 PM $585.63 Down $ -0.08 $585.70 $585.63 0
12:25 PM $585.71 Up $0.10 $585.71 $585.61 0
12:24 PM $585.61 Down $ -0.05 $585.66 $585.60 0
12:23 PM $585.66 Up $0.01 $585.66 $585.62 0
12:22 PM $585.65 Up $0.11 $585.67 $585.59 0
12:21 PM $585.54 Up $0.00 $585.54 $585.54 0
12:20 PM $585.54 Up $0.08 $585.54 $585.47 0
12:19 PM $585.46 Up $0.10 $585.46 $585.38 0
12:18 PM $585.36 Down $ -0.01 $585.39 $585.36 0
12:17 PM $585.37 Up $0.02 $585.37 $585.33 0
12:16 PM $585.35 Up $0.03 $585.35 $585.30 0
12:15 PM $585.32 Up $0.10 $585.32 $585.29 0
12:14 PM $585.22 Down $ -0.01 $585.27 $585.22 0
12:13 PM $585.23 Down $ -0.25 $585.45 $585.23 0
12:12 PM $585.48 Down $ -0.05 $585.55 $585.48 0
12:11 PM $585.53 Down $ -0.13 $585.62 $585.50 0
12:10 PM $585.66 Down $ -0.06 $585.72 $585.66 0
12:09 PM $585.72 Down $ -0.15 $585.82 $585.72 0
12:08 PM $585.87 Up $0.08 $585.87 $585.80 0
12:07 PM $585.79 Up $0.03 $585.83 $585.76 0
12:06 PM $585.76 Up $0.35 $585.76 $585.39 0
12:05 PM $585.41 Down $ -0.11 $585.49 $585.41 0
12:04 PM $585.52 Up $0.12 $585.53 $585.48 0
12:03 PM $585.40 Down $ -0.02 $585.42 $585.40 0
12:02 PM $585.42 Down $ -0.02 $585.48 $585.41 0
12:01 PM $585.44 Down $ -0.10 $585.55 $585.44 0
12:00 PM $585.54 Up $0.20 $585.56 $585.50 0
11:59 AM $585.34 Up $0.01 $585.34 $585.27 0
11:58 AM $585.33 Up $0.20 $585.35 $585.20 0
11:57 AM $585.13 Down $ -0.18 $585.34 $585.13 0
11:56 AM $585.31 Up $0.13 $585.31 $585.18 0
11:55 AM $585.18 Up $0.02 $585.31 $585.18 0
11:54 AM $585.16 Down $ -0.06 $585.19 $585.16 0
11:53 AM $585.22 Up $0.18 $585.22 $585.12 0
11:52 AM $585.04 Down $ -0.06 $585.10 $585.01 0
11:51 AM $585.10 Up $0.02 $585.13 $585.09 0
11:50 AM $585.08 Down $ -0.07 $585.11 $585.07 0
11:49 AM $585.15 Up $0.11 $585.15 $585.12 0
11:48 AM $585.04 Up $0.02 $585.04 $585.02 0
11:47 AM $585.02 Down $ -0.15 $585.15 $585.02 0
11:46 AM $585.17 Up $0.19 $585.21 $585.15 0
11:45 AM $584.98 Down $ -0.08 $585.11 $584.98 0
11:44 AM $585.06 Down $ -0.23 $585.12 $585.06 0
11:43 AM $585.29 Up $0.05 $585.29 $585.26 0
11:42 AM $585.24 Up $0.04 $585.24 $585.08 0
11:41 AM $585.20 Up $0.05 $585.20 $585.15 0
11:40 AM $585.15 Down $ -0.09 $585.24 $585.12 0
11:39 AM $585.24 Up $0.02 $585.31 $585.22 0
11:38 AM $585.22 Down $ -0.02 $585.26 $585.19 0
11:37 AM $585.24 Up $0.07 $585.24 $585.13 0
11:36 AM $585.17 Down $ -0.01 $585.17 $585.17 0
11:35 AM $585.18 Up $0.05 $585.18 $585.12 0
11:34 AM $585.13 Up $0.00 $585.17 $585.11 0
11:33 AM $585.13 Up $0.02 $585.15 $585.08 0
11:32 AM $585.11 Up $0.05 $585.11 $585.09 0
11:31 AM $585.06 Up $0.03 $585.07 $585.06 0
11:30 AM $585.03 Down $ -0.04 $585.06 $585.03 0
11:29 AM $585.07 Up $0.02 $585.10 $585.00 0
11:28 AM $585.05 Down $ -0.09 $585.09 $585.03 0
11:27 AM $585.14 Up $0.05 $585.15 $585.14 0
11:26 AM $585.09 Down $ -0.24 $585.11 $585.04 0
11:25 AM $585.33 Up $0.34 $585.33 $585.27 0
11:24 AM $584.99 Up $0.08 $584.99 $584.84 0
11:23 AM $584.91 Down $ -0.08 $584.96 $584.91 0
11:22 AM $584.99 Down $ -0.06 $584.99 $584.93 0
11:21 AM $585.05 Up $0.02 $585.05 $584.96 0
11:20 AM $585.03 Up $0.00 $585.11 $585.03 0
11:19 AM $585.03 Up $0.16 $585.03 $584.96 0
11:18 AM $584.87 Down $ -0.06 $584.98 $584.87 0
11:17 AM $584.93 Up $0.06 $584.93 $584.84 0
11:16 AM $584.87 Down $ -0.03 $584.97 $584.87 0
11:15 AM $584.90 Up $0.04 $584.90 $584.78 0
11:14 AM $584.86 Down $ -0.10 $584.95 $584.86 0
11:13 AM $584.96 Up $0.18 $584.96 $584.70 0
11:12 AM $584.78 Down $ -0.08 $584.87 $584.78 0
11:11 AM $584.86 Up $0.10 $584.86 $584.67 0
11:10 AM $584.76 Down $ -0.03 $584.76 $584.71 0
11:09 AM $584.79 Down $ -0.06 $584.80 $584.79 0
11:08 AM $584.85 Up $0.01 $584.88 $584.81 0
11:07 AM $584.84 Down $ -0.05 $584.88 $584.81 0
11:06 AM $584.89 Up $0.12 $584.93 $584.84 0
11:05 AM $584.77 Up $0.00 $584.79 $584.74 0
11:04 AM $584.77 Down $ -0.04 $584.81 $584.76 0
11:03 AM $584.81 Down $ -0.09 $584.90 $584.81 0
11:02 AM $584.90 Down $ -0.03 $584.94 $584.90 0
11:01 AM $584.93 Down $ -0.06 $584.97 $584.93 0
11:00 AM $584.99 Down $ -0.21 $585.14 $584.99 0
10:59 AM $585.20 Up $0.07 $585.20 $585.17 0
10:58 AM $585.13 Down $ -0.01 $585.16 $585.13 0
10:57 AM $585.14 Up $0.03 $585.16 $585.08 0
10:56 AM $585.11 Up $0.25 $585.11 $584.94 0
10:55 AM $584.86 Up $0.06 $584.89 $584.76 0
10:54 AM $584.80 Down $ -0.02 $584.83 $584.80 0
10:53 AM $584.82 Up $0.11 $584.82 $584.76 0
10:52 AM $584.71 Up $0.03 $584.71 $584.68 0
10:51 AM $584.68 Up $0.06 $584.68 $584.57 0
10:50 AM $584.62 Up $0.18 $584.62 $584.36 0
10:49 AM $584.44 Down $ -0.12 $584.60 $584.44 0
10:48 AM $584.56 Up $0.03 $584.58 $584.54 0
10:47 AM $584.53 Up $0.01 $584.53 $584.49 0
10:46 AM $584.52 Down $ -0.11 $584.72 $584.52 0
10:45 AM $584.63 Down $ -0.45 $584.96 $584.63 0
10:44 AM $585.08 Up $0.14 $585.08 $584.95 0
10:43 AM $584.94 Up $0.10 $584.94 $584.87 0
10:42 AM $584.84 Up $0.06 $584.84 $584.71 0
10:41 AM $584.78 Down $ -0.06 $584.81 $584.78 0
10:40 AM $584.84 Down $ -0.15 $584.99 $584.84 0
10:39 AM $584.99 Down $ -0.10 $585.04 $584.99 0
10:38 AM $585.09 Up $0.01 $585.09 $585.07 0
10:37 AM $585.08 Up $0.08 $585.08 $585.00 0
10:36 AM $585.00 Up $0.18 $585.00 $584.89 0
10:35 AM $584.82 Up $0.25 $584.82 $584.67 0
10:34 AM $584.57 Up $0.15 $584.57 $584.44 0
10:33 AM $584.42 Up $0.09 $584.42 $584.38 0
10:32 AM $584.33 Up $0.04 $584.33 $584.29 0
10:31 AM $584.29 Down $ -0.01 $584.29 $584.23 0
10:30 AM $584.30 Up $0.08 $584.42 $584.30 0
10:29 AM $584.22 Up $0.00 $584.33 $584.22 0
10:28 AM $584.22 Up $0.28 $584.22 $584.01 0
10:27 AM $583.94 Down $ -0.11 $583.99 $583.93 0
10:26 AM $584.05 Down $ -0.01 $584.06 $584.05 0
10:25 AM $584.06 Down $ -0.12 $584.17 $584.05 0
10:24 AM $584.18 Up $0.00 $584.21 $584.18 0
10:23 AM $584.18 Up $0.13 $584.18 $584.01 0
10:22 AM $584.05 Up $0.02 $584.05 $583.96 0
10:21 AM $584.03 Up $0.05 $584.03 $583.95 0
10:20 AM $583.98 Down $ -0.19 $584.16 $583.98 0
10:19 AM $584.17 Up $0.10 $584.17 $584.13 0
10:18 AM $584.07 Down $ -0.02 $584.10 $584.05 0
10:17 AM $584.09 Up $0.04 $584.12 $584.09 0
10:16 AM $584.05 Up $0.09 $584.08 $584.00 0
10:15 AM $583.96 Up $0.23 $583.96 $583.80 0
10:14 AM $583.73 Up $0.07 $583.73 $583.60 0
10:13 AM $583.66 Down $ -0.15 $583.72 $583.66 0
10:12 AM $583.81 Down $ -0.11 $583.83 $583.81 0
10:11 AM $583.92 Up $0.13 $583.97 $583.88 0
10:10 AM $583.79 Up $0.19 $583.80 $583.57 0
10:09 AM $583.60 Up $0.08 $583.61 $583.55 0
10:08 AM $583.52 Down $ -0.07 $583.59 $583.52 0
10:07 AM $583.59 Down $ -0.13 $583.70 $583.59 0
10:06 AM $583.72 Up $0.06 $583.72 $583.63 0
10:05 AM $583.66 Up $0.18 $583.66 $583.49 0
10:04 AM $583.48 Up $0.23 $583.48 $583.27 0
10:03 AM $583.25 Up $0.03 $583.31 $583.22 0
10:02 AM $583.22 Up $0.42 $583.22 $582.84 0
10:01 AM $582.80 Down $ -0.41 $583.28 $582.80 0
10:00 AM $583.21 Up $0.08 $583.26 $583.16 0
09:59 AM $583.13 Down $ -0.22 $583.26 $583.13 0
09:58 AM $583.35 Up $0.13 $583.35 $583.22 0
09:57 AM $583.22 Down $ -0.08 $583.25 $583.22 0
09:56 AM $583.30 Up $0.04 $583.30 $583.26 0
09:55 AM $583.26 Down $ -0.11 $583.37 $583.26 0
09:54 AM $583.37 Down $ -0.11 $583.53 $583.37 0
09:53 AM $583.48 Up $0.06 $583.52 $583.48 0
09:52 AM $583.42 Up $0.08 $583.48 $583.42 0
09:51 AM $583.34 Up $0.22 $583.34 $583.19 0
09:50 AM $583.12 Down $ -0.08 $583.16 $582.99 0
09:49 AM $583.20 Up $0.30 $583.20 $583.00 0
09:48 AM $582.90 Up $0.01 $582.90 $582.81 0
09:47 AM $582.89 Down $ -0.06 $583.03 $582.89 0
09:46 AM $582.95 Up $0.03 $582.95 $582.91 0
09:45 AM $582.92 Up $0.07 $582.94 $582.86 0
09:44 AM $582.85 Up $0.25 $582.85 $582.68 0
09:43 AM $582.60 Down $ -0.55 $583.01 $582.60 0
09:42 AM $583.15 Down $ -0.09 $583.17 $583.15 0
09:41 AM $583.24 Up $0.17 $583.27 $583.15 0
09:40 AM $583.07 Down $ -0.03 $583.12 $583.07 0
09:39 AM $583.10 Up $0.04 $583.21 $583.10 0
09:38 AM $583.06 Up $0.47 $583.06 $582.63 0
09:37 AM $582.59 Up $0.00 $582.62 $582.56 0
09:36 AM $582.59 Up $0.10 $582.67 $582.47 0
09:35 AM $582.49 Up $0.15 $582.49 $582.37 0
09:34 AM $582.34 Down $ -0.06 $582.36 $582.29 0
09:33 AM $582.40 Up $0.04 $582.45 $582.40 0
09:32 AM $582.36 Down $ -0.51 $582.60 $582.30 0
09:31 AM $582.87 Down $ -0.07 $583.08 $582.85 0
09:30 AM $582.94 Up $0.48 $583.23 $582.62 0
Previous close $582.46

One month history

Date Closing Opening High Low Volume
22-01-2020 $585.25 $585.50 $585.87 $584.96 0
21-01-2020 $582.46 $583.77 $584.39 $580.95 0
20-01-2020 $585.91 $584.42 $586.04 $584.40 0
17-01-2020 $584.50 $583.76 $584.92 $582.95 0
16-01-2020 $583.11 $579.62 $583.25 $578.99 0
15-01-2020 $577.01 $575.89 $577.72 $575.35 0
14-01-2020 $574.43 $573.79 $575.02 $571.42 0
13-01-2020 $572.28 $574.31 $575.32 $571.70 0
10-01-2020 $582.35 $580.84 $582.91 $580.18 0
09-01-2020 $577.67 $575.50 $577.67 $574.56 0
08-01-2020 $577.91 $578.42 $578.90 $576.91 0
07-01-2020 $585.47 $584.16 $585.63 $583.98 0
06-01-2020 $581.75 $582.43 $582.71 $580.85 0
03-01-2020 $587.44 $589.19 $589.43 $586.52 0
02-01-2020 $587.87 $584.76 $587.87 $583.88 0
31-12-2019 $577.54 $572.80 $577.78 $572.50 0
30-12-2019 $568.93 $568.33 $569.52 $567.26 0
27-12-2019 $563.58 $565.08 $565.48 $563.58 0
24-12-2019 $556.00 $555.34 $556.54 $555.11 0
23-12-2019 $553.93 $551.76 $554.31 $550.21 0
20-12-2019 $548.84 $546.60 $549.18 $546.28 0
19-12-2019 $544.64 $542.34 $544.64 $542.01 0
18-12-2019 $538.71 $541.03 $541.54 $538.47 0
17-12-2019 $543.55 $540.90 $543.67 $540.66 0
16-12-2019 $541.61 $541.44 $542.46 $540.40 0
13-12-2019 $540.53 $538.87 $540.62 $538.35 0
12-12-2019 $536.52 $535.82 $536.90 $535.55 0
11-12-2019 $536.32 $535.81 $536.95 $535.03 0
10-12-2019 $536.33 $537.72 $537.77 $535.62 0
09-12-2019 $537.49 $536.28 $537.51 $535.47 0
Graphs are not available, please refer to the detailed table
Back to top