Print

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
Back to top