Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

777.25 6.18 Up (0.80 %)

Delayed : 2017/06/23 16:33:01

Volume 50,805,982
Previous close $771.07
Opening $773.73
Price Ask $788.73
Bid $764.36
Size Vendeur 0
Acheteur 0
Today High $777.49
Low $771.71
52 Weeks High $849.23
Low $697.47

Intraday history

Hour Last Change High Low Volume
04:00 PM $777.25 $ -0.16 $777.25 $777.25 0
03:59 PM $777.41 $0.52 $777.49 $776.97 0
03:58 PM $776.89 $0.33 $776.96 $776.79 0
03:57 PM $776.56 $0.32 $776.62 $776.46 0
03:56 PM $776.24 $0.12 $776.32 $776.24 0
03:55 PM $776.12 $0.12 $776.13 $776.00 0
03:54 PM $776.00 $ -0.05 $776.03 $775.94 0
03:53 PM $776.05 $0.08 $776.05 $775.85 0
03:52 PM $775.97 $ -0.11 $776.01 $775.64 0
03:51 PM $776.08 $0.05 $776.12 $776.03 0
03:50 PM $776.03 $0.14 $776.03 $775.84 0
03:49 PM $775.89 $0.16 $775.93 $775.82 0
03:48 PM $775.73 $0.11 $775.77 $775.62 0
03:47 PM $775.62 $ -0.02 $775.69 $775.56 0
03:46 PM $775.64 $ -0.28 $775.86 $775.64 0
03:45 PM $775.92 $0.07 $775.97 $775.90 0
03:44 PM $775.85 $ -0.02 $775.85 $775.85 0
03:43 PM $775.87 $0.26 $775.90 $775.76 0
03:42 PM $775.61 $0.04 $775.61 $775.56 0
03:41 PM $775.57 $0.11 $775.57 $775.42 0
03:40 PM $775.46 $0.18 $775.46 $775.31 0
03:39 PM $775.28 $ -0.14 $775.37 $775.28 0
03:38 PM $775.42 $0.02 $775.42 $775.42 0
03:37 PM $775.40 $0.03 $775.44 $775.39 0
03:36 PM $775.37 $0.03 $775.37 $775.34 0
03:35 PM $775.34 $0.11 $775.34 $775.21 0
03:34 PM $775.23 $ -0.09 $775.32 $775.23 0
03:33 PM $775.32 $0.13 $775.33 $775.20 0
03:32 PM $775.19 $0.03 $775.19 $775.16 0
03:31 PM $775.16 $ -0.11 $775.21 $775.16 0
03:30 PM $775.27 $0.03 $775.35 $775.26 0
03:29 PM $775.24 $0.28 $775.24 $775.05 0
03:28 PM $774.96 $ -0.07 $775.03 $774.96 0
03:27 PM $775.03 $0.04 $775.03 $774.99 0
03:26 PM $774.99 $0.13 $774.99 $774.86 0
03:25 PM $774.86 $ -0.18 $775.04 $774.79 0
03:24 PM $775.04 $0.03 $775.04 $775.04 0
03:23 PM $775.01 $0.15 $775.01 $774.83 0
03:22 PM $774.86 $0.12 $774.86 $774.68 0
03:21 PM $774.74 $ -0.10 $774.82 $774.74 0
03:20 PM $774.84 $ -0.01 $774.87 $774.84 0
03:19 PM $774.85 $0.08 $774.85 $774.78 0
03:18 PM $774.77 $ -0.11 $774.92 $774.77 0
03:17 PM $774.88 $ -0.02 $774.88 $774.85 0
03:16 PM $774.90 $0.18 $774.90 $774.67 0
03:15 PM $774.72 $ -0.18 $774.89 $774.72 0
03:14 PM $774.90 $0.04 $774.90 $774.83 0
03:13 PM $774.86 $0.11 $774.86 $774.71 0
03:12 PM $774.75 $ -0.08 $774.79 $774.74 0
03:11 PM $774.83 $ -0.05 $774.95 $774.83 0
03:10 PM $774.88 $0.02 $774.88 $774.81 0
03:09 PM $774.86 $0.17 $774.86 $774.79 0
03:08 PM $774.69 $ -0.09 $774.78 $774.69 0
03:07 PM $774.78 $0.16 $774.78 $774.71 0
03:06 PM $774.62 $0.15 $774.62 $774.58 0
03:05 PM $774.47 $0.26 $774.47 $774.32 0
03:04 PM $774.21 $ -0.10 $774.31 $774.21 0
03:03 PM $774.31 $0.02 $774.34 $774.30 0
03:02 PM $774.29 $ -0.01 $774.30 $774.28 0
03:01 PM $774.30 $0.00 $774.33 $774.27 0
03:00 PM $774.30 $0.03 $774.30 $774.27 0
02:59 PM $774.27 $0.06 $774.27 $774.19 0
02:58 PM $774.21 $0.02 $774.22 $774.19 0
02:57 PM $774.19 $0.23 $774.19 $773.99 0
02:56 PM $773.96 $0.04 $774.02 $773.92 0
02:55 PM $773.92 $ -0.05 $773.97 $773.92 0
02:54 PM $773.97 $ -0.06 $774.03 $773.97 0
02:53 PM $774.03 $0.07 $774.03 $773.96 0
02:52 PM $773.96 $0.00 $774.04 $773.93 0
02:51 PM $773.96 $ -0.10 $774.10 $773.96 0
02:50 PM $774.06 $0.02 $774.06 $774.04 0
02:49 PM $774.04 $ -0.06 $774.15 $774.04 0
02:48 PM $774.10 $ -0.02 $774.17 $774.10 0
02:47 PM $774.12 $ -0.19 $774.31 $774.12 0
02:46 PM $774.31 $0.08 $774.31 $774.23 0
02:45 PM $774.23 $ -0.01 $774.25 $774.23 0
02:44 PM $774.24 $ -0.05 $774.32 $774.24 0
02:43 PM $774.29 $0.10 $774.32 $774.20 0
02:42 PM $774.19 $ -0.05 $774.19 $774.19 0
02:41 PM $774.24 $ -0.09 $774.33 $774.24 0
02:40 PM $774.33 $0.01 $774.33 $774.33 0
02:39 PM $774.32 $0.03 $774.36 $774.29 0
02:38 PM $774.29 $0.07 $774.29 $774.22 0
02:37 PM $774.22 $0.00 $774.22 $774.19 0
02:36 PM $774.22 $0.05 $774.22 $774.14 0
02:35 PM $774.17 $ -0.06 $774.17 $774.05 0
02:34 PM $774.23 $0.10 $774.23 $774.10 0
02:33 PM $774.13 $0.03 $774.15 $774.13 0
02:32 PM $774.10 $0.03 $774.10 $774.08 0
02:31 PM $774.07 $ -0.09 $774.16 $774.00 0
02:30 PM $774.16 $ -0.02 $774.16 $774.16 0
02:29 PM $774.18 $ -0.14 $774.35 $774.18 0
02:28 PM $774.32 $0.07 $774.32 $774.25 0
02:27 PM $774.25 $0.18 $774.25 $774.04 0
02:26 PM $774.07 $0.16 $774.07 $773.88 0
02:25 PM $773.91 $0.11 $773.91 $773.80 0
02:24 PM $773.80 $0.01 $773.84 $773.80 0
02:23 PM $773.79 $0.05 $773.79 $773.73 0
02:22 PM $773.74 $ -0.10 $773.84 $773.74 0
02:21 PM $773.84 $0.07 $773.84 $773.72 0
02:20 PM $773.77 $ -0.03 $773.82 $773.77 0
02:19 PM $773.80 $ -0.10 $773.96 $773.80 0
02:18 PM $773.90 $ -0.05 $773.90 $773.86 0
02:17 PM $773.95 $0.12 $773.95 $773.83 0
02:16 PM $773.83 $ -0.08 $773.91 $773.83 0
02:15 PM $773.91 $ -0.09 $773.96 $773.91 0
02:14 PM $774.00 $0.00 $774.07 $774.00 0
02:13 PM $774.00 $ -0.01 $774.02 $774.00 0
02:12 PM $774.01 $ -0.09 $774.10 $774.01 0
02:11 PM $774.10 $0.35 $774.10 $774.02 0
02:10 PM $773.75 $0.01 $773.75 $773.71 0
02:09 PM $773.74 $ -0.04 $773.78 $773.74 0
02:08 PM $773.78 $ -0.10 $773.89 $773.78 0
02:07 PM $773.88 $0.27 $773.88 $773.56 0
02:06 PM $773.61 $ -0.18 $773.66 $773.61 0
02:05 PM $773.79 $0.10 $773.79 $773.69 0
02:04 PM $773.69 $0.00 $773.75 $773.69 0
02:03 PM $773.69 $ -0.20 $773.88 $773.66 0
02:02 PM $773.89 $ -0.04 $773.89 $773.81 0
02:01 PM $773.93 $ -0.04 $773.97 $773.93 0
02:00 PM $773.97 $ -0.06 $774.03 $773.97 0
01:59 PM $774.03 $0.09 $774.03 $773.94 0
01:58 PM $773.94 $ -0.09 $774.03 $773.94 0
01:57 PM $774.03 $0.24 $774.03 $773.79 0
01:56 PM $773.79 $ -0.01 $774.04 $773.79 0
01:55 PM $773.80 $0.43 $773.80 $773.40 0
01:54 PM $773.37 $0.20 $773.37 $773.17 0
01:53 PM $773.17 $ -0.25 $773.39 $773.17 0
01:52 PM $773.42 $ -0.01 $773.43 $773.42 0
01:51 PM $773.43 $0.18 $773.43 $773.40 0
01:50 PM $773.25 $0.25 $773.25 $773.05 0
01:49 PM $773.00 $0.01 $773.00 $772.98 0
01:48 PM $772.99 $ -0.03 $773.03 $772.99 0
01:47 PM $773.02 $ -0.05 $773.07 $773.02 0
01:46 PM $773.07 $0.34 $773.07 $772.80 0
01:45 PM $772.73 $ -0.12 $772.84 $772.73 0
01:44 PM $772.85 $0.02 $772.85 $772.81 0
01:43 PM $772.83 $0.00 $772.83 $772.83 0
01:42 PM $772.83 $0.44 $772.83 $772.43 0
01:41 PM $772.39 $0.05 $772.39 $772.35 0
01:40 PM $772.34 $0.02 $772.34 $772.33 0
01:39 PM $772.32 $0.08 $772.33 $772.32 0
01:38 PM $772.24 $ -0.15 $772.30 $772.24 0
01:37 PM $772.39 $ -0.15 $772.48 $772.39 0
01:36 PM $772.54 $0.08 $772.54 $772.46 0
01:35 PM $772.46 $ -0.01 $772.55 $772.46 0
01:34 PM $772.47 $0.00 $772.47 $772.44 0
01:33 PM $772.47 $0.27 $772.47 $772.26 0
01:32 PM $772.20 $ -0.48 $772.34 $772.20 0
01:31 PM $772.68 $ -0.07 $772.81 $772.68 0
01:30 PM $772.75 $0.05 $772.75 $772.70 0
01:29 PM $772.70 $ -0.02 $772.74 $772.70 0
01:28 PM $772.72 $0.01 $772.72 $772.71 0
01:27 PM $772.71 $ -0.11 $772.82 $772.71 0
01:26 PM $772.82 $ -0.05 $772.82 $772.80 0
01:25 PM $772.87 $0.04 $772.87 $772.70 0
01:24 PM $772.83 $0.14 $772.83 $772.63 0
01:23 PM $772.69 $0.09 $772.70 $772.67 0
01:22 PM $772.60 $0.08 $772.60 $772.52 0
01:21 PM $772.52 $0.05 $772.56 $772.47 0
01:20 PM $772.47 $0.19 $772.47 $772.29 0
01:19 PM $772.28 $0.00 $772.28 $772.25 0
01:18 PM $772.28 $ -0.01 $772.32 $772.28 0
01:17 PM $772.29 $0.03 $772.29 $772.26 0
01:16 PM $772.26 $ -0.13 $772.35 $772.26 0
01:15 PM $772.39 $ -0.17 $772.50 $772.39 0
01:14 PM $772.56 $0.11 $772.56 $772.45 0
01:13 PM $772.45 $ -0.08 $772.50 $772.45 0
01:12 PM $772.53 $0.12 $772.53 $772.40 0
01:11 PM $772.41 $ -0.23 $772.64 $772.41 0
01:10 PM $772.64 $ -0.01 $772.64 $772.59 0
01:09 PM $772.65 $0.03 $772.68 $772.63 0
01:08 PM $772.62 $ -0.17 $772.71 $772.62 0
01:07 PM $772.79 $ -0.19 $772.89 $772.79 0
01:06 PM $772.98 $0.01 $772.98 $772.94 0
01:05 PM $772.97 $ -0.11 $773.08 $772.95 0
01:04 PM $773.08 $0.04 $773.08 $773.08 0
01:03 PM $773.04 $ -0.11 $773.18 $773.04 0
01:02 PM $773.15 $0.38 $773.15 $772.77 0
01:01 PM $772.77 $0.07 $772.77 $772.70 0
01:00 PM $772.70 $0.12 $772.70 $772.58 0
12:59 PM $772.58 $0.10 $772.59 $772.57 0
12:58 PM $772.48 $0.04 $772.48 $772.38 0
12:57 PM $772.44 $0.02 $772.47 $772.42 0
12:56 PM $772.42 $ -0.02 $772.48 $772.42 0
12:55 PM $772.44 $ -0.18 $772.46 $772.43 0
12:54 PM $772.62 $0.02 $772.62 $772.60 0
12:53 PM $772.60 $0.06 $772.62 $772.49 0
12:52 PM $772.54 $ -0.04 $772.54 $772.54 0
12:51 PM $772.58 $ -0.10 $772.68 $772.58 0
12:50 PM $772.68 $ -0.03 $772.71 $772.68 0
12:49 PM $772.71 $ -0.04 $772.75 $772.71 0
12:48 PM $772.75 $ -0.11 $772.79 $772.75 0
12:47 PM $772.86 $ -0.28 $773.09 $772.86 0
12:46 PM $773.14 $ -0.02 $773.24 $773.14 0
12:45 PM $773.16 $0.09 $773.16 $773.04 0
12:44 PM $773.07 $ -0.08 $773.27 $773.07 0
12:43 PM $773.15 $ -0.01 $773.15 $773.15 0
12:42 PM $773.16 $0.26 $773.16 $772.91 0
12:41 PM $772.90 $ -0.05 $772.95 $772.90 0
12:40 PM $772.95 $ -0.11 $772.98 $772.95 0
12:39 PM $773.06 $ -0.11 $773.07 $772.97 0
12:38 PM $773.17 $ -0.10 $773.25 $773.16 0
12:37 PM $773.27 $0.00 $773.31 $773.27 0
12:36 PM $773.27 $ -0.06 $773.27 $773.27 0
12:35 PM $773.33 $ -0.16 $773.43 $773.31 0
12:34 PM $773.49 $0.13 $773.49 $773.40 0
12:33 PM $773.36 $0.11 $773.36 $773.27 0
12:32 PM $773.25 $0.14 $773.25 $773.15 0
12:31 PM $773.11 $ -0.01 $773.12 $773.10 0
12:30 PM $773.12 $0.05 $773.12 $773.12 0
12:29 PM $773.07 $ -0.09 $773.10 $773.07 0
12:28 PM $773.16 $ -0.04 $773.20 $773.16 0
12:27 PM $773.20 $0.11 $773.25 $773.09 0
12:26 PM $773.09 $0.11 $773.09 $772.98 0
12:25 PM $772.98 $0.04 $772.99 $772.98 0
12:24 PM $772.94 $0.00 $772.94 $772.89 0
12:23 PM $772.94 $0.11 $772.94 $772.85 0
12:22 PM $772.83 $ -0.14 $772.97 $772.83 0
12:21 PM $772.97 $ -0.02 $772.99 $772.97 0
12:20 PM $772.99 $0.04 $773.01 $772.95 0
12:19 PM $772.95 $ -0.03 $772.98 $772.95 0
12:18 PM $772.98 $ -0.27 $773.19 $772.98 0
12:17 PM $773.25 $0.15 $773.25 $773.15 0
12:16 PM $773.10 $0.10 $773.10 $773.02 0
12:15 PM $773.00 $ -0.08 $773.08 $772.96 0
12:14 PM $773.08 $0.07 $773.10 $773.04 0
12:13 PM $773.01 $0.04 $773.01 $772.97 0
12:12 PM $772.97 $0.10 $772.97 $772.80 0
12:11 PM $772.87 $0.02 $772.87 $772.70 0
12:10 PM $772.85 $ -0.03 $772.88 $772.85 0
12:09 PM $772.88 $ -0.01 $772.94 $772.88 0
12:08 PM $772.89 $0.13 $772.89 $772.70 0
12:07 PM $772.76 $0.13 $772.76 $772.60 0
12:06 PM $772.63 $ -0.01 $772.65 $772.62 0
12:05 PM $772.64 $ -0.03 $772.73 $772.64 0
12:04 PM $772.67 $0.06 $772.67 $772.65 0
12:03 PM $772.61 $0.12 $772.61 $772.49 0
12:02 PM $772.49 $0.18 $772.49 $772.31 0
12:01 PM $772.31 $ -0.11 $772.42 $772.31 0
12:00 PM $772.42 $0.05 $772.42 $772.37 0
11:59 AM $772.37 $0.08 $772.40 $772.26 0
11:58 AM $772.29 $0.00 $772.29 $772.29 0
11:57 AM $772.29 $ -0.17 $772.47 $772.26 0
11:56 AM $772.46 $0.15 $772.46 $772.35 0
11:55 AM $772.31 $0.32 $772.40 $771.99 0
11:54 AM $771.99 $ -0.24 $772.18 $771.97 0
11:53 AM $772.23 $0.05 $772.23 $772.18 0
11:52 AM $772.18 $ -0.04 $772.23 $772.18 0
11:51 AM $772.22 $0.19 $772.22 $771.96 0
11:50 AM $772.03 $0.03 $772.06 $772.03 0
11:49 AM $772.00 $0.25 $772.00 $771.89 0
11:48 AM $771.75 $ -0.21 $772.00 $771.75 0
11:47 AM $771.96 $0.08 $771.96 $771.85 0
11:46 AM $771.88 $ -0.05 $771.92 $771.87 0
11:45 AM $771.93 $0.07 $771.93 $771.86 0
11:44 AM $771.86 $0.08 $771.86 $771.80 0
11:43 AM $771.78 $ -0.02 $771.78 $771.71 0
11:42 AM $771.80 $ -0.08 $771.88 $771.80 0
11:41 AM $771.88 $ -0.04 $771.92 $771.84 0
11:40 AM $771.92 $ -0.27 $771.99 $771.92 0
11:39 AM $772.19 $0.03 $772.19 $772.16 0
11:38 AM $772.16 $ -0.10 $772.31 $772.06 0
11:37 AM $772.26 $ -0.02 $772.31 $772.24 0
11:36 AM $772.28 $ -0.12 $772.40 $772.28 0
11:35 AM $772.40 $ -0.04 $772.44 $772.32 0
11:34 AM $772.44 $ -0.05 $772.44 $772.31 0
11:33 AM $772.49 $ -0.22 $772.58 $772.49 0
11:32 AM $772.71 $ -0.07 $772.75 $772.70 0
11:31 AM $772.78 $0.29 $772.78 $772.52 0
11:30 AM $772.49 $ -0.40 $772.71 $772.49 0
11:29 AM $772.89 $0.27 $772.89 $772.63 0
11:28 AM $772.62 $ -0.14 $772.76 $772.60 0
11:27 AM $772.76 $ -0.01 $772.82 $772.76 0
11:26 AM $772.77 $0.29 $772.78 $772.48 0
11:25 AM $772.48 $ -0.10 $772.48 $772.44 0
11:24 AM $772.58 $ -0.21 $772.79 $772.58 0
11:23 AM $772.79 $0.03 $772.79 $772.58 0
11:22 AM $772.76 $0.13 $772.80 $772.66 0
11:21 AM $772.63 $ -0.07 $772.63 $772.62 0
11:20 AM $772.70 $ -0.14 $772.85 $772.70 0
11:19 AM $772.84 $0.07 $772.96 $772.84 0
11:18 AM $772.77 $ -0.09 $772.95 $772.77 0
11:17 AM $772.86 $0.13 $772.86 $772.71 0
11:16 AM $772.73 $0.08 $772.75 $772.65 0
11:15 AM $772.65 $ -0.14 $772.72 $772.65 0
11:14 AM $772.79 $0.00 $772.85 $772.79 0
11:13 AM $772.79 $ -0.22 $772.98 $772.79 0
11:12 AM $773.01 $0.04 $773.01 $772.96 0
11:11 AM $772.97 $ -0.09 $773.10 $772.96 0
11:10 AM $773.06 $ -0.15 $773.18 $773.06 0
11:09 AM $773.21 $ -0.18 $773.36 $773.21 0
11:08 AM $773.39 $ -0.02 $773.44 $773.36 0
11:07 AM $773.41 $0.30 $773.41 $773.09 0
11:06 AM $773.11 $ -0.13 $773.14 $773.10 0
11:05 AM $773.24 $0.12 $773.28 $773.15 0
11:04 AM $773.12 $0.09 $773.12 $773.05 0
11:03 AM $773.03 $ -0.09 $773.09 $773.03 0
11:02 AM $773.12 $0.14 $773.17 $773.04 0
11:01 AM $772.98 $ -0.22 $773.22 $772.98 0
11:00 AM $773.20 $ -0.14 $773.34 $773.20 0
10:59 AM $773.34 $ -0.24 $773.53 $773.34 0
10:58 AM $773.58 $ -0.28 $773.89 $773.53 0
10:57 AM $773.86 $0.06 $773.86 $773.80 0
10:56 AM $773.80 $0.00 $773.82 $773.78 0
10:55 AM $773.80 $0.30 $773.81 $773.77 0
10:54 AM $773.50 $0.06 $773.50 $773.50 0
10:53 AM $773.44 $0.02 $773.53 $773.44 0
10:52 AM $773.42 $0.13 $773.42 $773.36 0
10:51 AM $773.29 $0.24 $773.29 $773.11 0
10:50 AM $773.05 $0.09 $773.08 $772.94 0
10:49 AM $772.96 $ -0.02 $772.96 $772.80 0
10:48 AM $772.98 $0.01 $772.98 $772.98 0
10:47 AM $772.97 $0.19 $772.99 $772.75 0
10:46 AM $772.78 $ -0.02 $772.86 $772.78 0
10:45 AM $772.80 $0.03 $772.80 $772.74 0
10:44 AM $772.77 $ -0.25 $772.78 $772.77 0
10:43 AM $773.02 $ -0.05 $773.13 $773.02 0
10:42 AM $773.07 $ -0.02 $773.13 $773.07 0
10:41 AM $773.09 $0.24 $773.09 $772.85 0
10:40 AM $772.85 $0.01 $772.95 $772.85 0
10:39 AM $772.84 $ -0.04 $772.88 $772.81 0
10:38 AM $772.88 $ -0.08 $772.94 $772.88 0
10:37 AM $772.96 $0.10 $772.96 $772.86 0
10:36 AM $772.86 $ -0.16 $772.91 $772.84 0
10:35 AM $773.02 $ -0.06 $773.08 $773.01 0
10:34 AM $773.08 $0.04 $773.12 $773.04 0
10:33 AM $773.04 $0.03 $773.12 $772.99 0
10:32 AM $773.01 $ -0.06 $773.02 $773.01 0
10:31 AM $773.07 $0.23 $773.10 $772.86 0
10:30 AM $772.84 $ -0.03 $772.93 $772.83 0
10:29 AM $772.87 $ -0.05 $772.94 $772.84 0
10:28 AM $772.92 $0.12 $772.92 $772.73 0
10:27 AM $772.80 $ -0.22 $773.02 $772.80 0
10:26 AM $773.02 $ -0.04 $773.06 $773.02 0
10:25 AM $773.06 $ -0.14 $773.16 $773.06 0
10:24 AM $773.20 $ -0.18 $773.38 $773.20 0
10:23 AM $773.38 $0.06 $773.38 $773.36 0
10:22 AM $773.32 $0.01 $773.32 $773.28 0
10:21 AM $773.31 $ -0.12 $773.43 $773.28 0
10:20 AM $773.43 $0.08 $773.43 $773.38 0
10:19 AM $773.35 $0.03 $773.35 $773.29 0
10:18 AM $773.32 $0.02 $773.34 $773.32 0
10:17 AM $773.30 $ -0.02 $773.35 $773.30 0
10:16 AM $773.32 $0.00 $773.40 $773.32 0
10:15 AM $773.32 $ -0.27 $773.49 $773.32 0
10:14 AM $773.59 $0.14 $773.59 $773.45 0
10:13 AM $773.45 $0.13 $773.46 $773.37 0
10:12 AM $773.32 $ -0.01 $773.35 $773.32 0
10:11 AM $773.33 $ -0.33 $773.49 $773.33 0
10:10 AM $773.66 $ -0.13 $773.87 $773.66 0
10:09 AM $773.79 $ -0.13 $773.94 $773.79 0
10:08 AM $773.92 $ -0.05 $773.94 $773.84 0
10:07 AM $773.97 $0.03 $773.97 $773.89 0
10:06 AM $773.94 $ -0.20 $774.16 $773.94 0
10:05 AM $774.14 $0.03 $774.14 $774.06 0
10:04 AM $774.11 $0.19 $774.16 $773.95 0
10:03 AM $773.92 $0.08 $773.92 $773.87 0
10:02 AM $773.84 $ -0.07 $773.98 $773.84 0
10:01 AM $773.91 $0.19 $773.91 $773.75 0
10:00 AM $773.72 $ -0.02 $773.88 $773.72 0
09:59 AM $773.74 $0.11 $773.74 $773.69 0
09:58 AM $773.63 $0.00 $773.65 $773.63 0
09:57 AM $773.63 $ -0.17 $773.78 $773.63 0
09:56 AM $773.80 $ -0.09 $773.95 $773.80 0
09:55 AM $773.89 $ -0.25 $774.15 $773.89 0
09:54 AM $774.14 $ -0.02 $774.16 $773.94 0
09:53 AM $774.16 $0.36 $774.19 $774.14 0
09:52 AM $773.80 $0.51 $773.80 $773.24 0
09:51 AM $773.29 $ -0.12 $773.38 $773.29 0
09:50 AM $773.41 $0.06 $773.42 $773.37 0
09:49 AM $773.35 $ -0.07 $773.58 $773.35 0
09:48 AM $773.42 $0.13 $773.42 $773.29 0
09:47 AM $773.29 $ -0.08 $773.31 $773.29 0
09:46 AM $773.37 $0.18 $773.37 $773.18 0
09:45 AM $773.19 $ -0.17 $773.55 $773.19 0
09:44 AM $773.36 $0.09 $773.36 $773.34 0
09:43 AM $773.27 $ -0.20 $773.43 $773.24 0
09:42 AM $773.47 $ -0.24 $773.57 $773.43 0
09:41 AM $773.71 $ -0.15 $773.88 $773.71 0
09:40 AM $773.86 $0.01 $773.86 $773.72 0
09:39 AM $773.85 $ -0.08 $773.88 $773.80 0
09:38 AM $773.93 $ -0.10 $774.09 $773.93 0
09:37 AM $774.03 $ -0.11 $774.20 $774.03 0
09:36 AM $774.14 $0.00 $774.14 $773.97 0
09:35 AM $774.14 $ -0.20 $774.38 $774.14 0
09:34 AM $774.34 $0.31 $774.37 $774.27 0
09:33 AM $774.03 $ -0.30 $774.14 $774.03 0
09:32 AM $774.33 $0.18 $774.55 $774.15 0
09:31 AM $774.15 $0.00 $774.25 $774.15 0
09:30 AM $774.15 $3.08 $774.25 $773.73 0
Previous close $771.07

One month history

Date Closing Opening High Low Volume
23-06-2017 $777.25 $772.37 $777.49 $772.20 0
22-06-2017 $771.07 $772.66 $773.08 $769.73 0
21-06-2017 $771.80 $772.98 $773.70 $769.61 0
20-06-2017 $770.09 $771.75 $772.34 $767.58 0
19-06-2017 $776.60 $778.09 $778.09 $774.84 0
16-06-2017 $775.91 $771.52 $778.65 $770.56 0
15-06-2017 $771.62 $773.63 $773.63 $770.46 0
14-06-2017 $779.30 $786.38 $786.46 $778.02 0
13-06-2017 $785.54 $786.25 $787.31 $784.49 0
12-06-2017 $785.80 $790.03 $790.58 $785.48 0
09-06-2017 $791.20 $789.81 $792.00 $789.52 0
08-06-2017 $791.31 $789.14 $791.31 $788.42 0
07-06-2017 $792.88 $794.26 $794.26 $792.03 0
06-06-2017 $800.58 $799.25 $801.18 $798.30 0
05-06-2017 $797.21 $798.53 $798.80 $796.13 0
02-06-2017 $800.98 $800.31 $801.78 $799.01 0
01-06-2017 $800.45 $799.77 $801.01 $798.34 0
31-05-2017 $799.90 $799.35 $799.90 $797.42 0
30-05-2017 $804.96 $805.76 $806.87 $804.14 0
29-05-2017 $809.74 $809.61 $809.92 $807.66 0
26-05-2017 $808.59 $804.62 $809.42 $804.32 0
25-05-2017 $799.86 $799.75 $800.38 $798.53 0
24-05-2017 $802.39 $801.16 $802.39 $799.69 0
23-05-2017 $803.67 $808.37 $808.37 $803.67 0
19-05-2017 $806.90 $802.10 $806.90 $801.71 0
18-05-2017 $800.88 $799.24 $800.88 $798.29 0
17-05-2017 $807.87 $809.07 $809.20 $805.22 0
16-05-2017 $808.27 $806.46 $808.34 $805.63 0
15-05-2017 $805.09 $805.81 $806.37 $803.39 0
12-05-2017 $793.64 $791.14 $793.93 $788.83 0