Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

746.17 Down -0.13 (-0.02 %)

Delayed : 2020/11/26 16:36:25

  • Previous close $746.30
  • Opening $748.83
  • Price Ask $736.57
  • Price Bid $736.57
  • Size Bid N/A
  • Size Ask N/A
  • Today High $748.83
  • Today Low $743.66
  • 52 Weeks High $761.84
  • 52 Weeks Low $330.65
  • Volume 65,065,353

Intraday history

Hour Last Change High Low Volume
04:00 PM $746.17 Down $ -0.72 $746.17 $746.17 0
03:59 PM $746.89 Up $0.26 $747.01 $746.24 0
03:58 PM $746.63 Up $0.21 $746.64 $746.57 0
03:57 PM $746.42 Down $ -0.10 $746.58 $746.42 0
03:56 PM $746.52 Up $0.05 $746.62 $746.52 0
03:55 PM $746.47 Up $0.49 $746.47 $745.83 0
03:54 PM $745.98 Down $ -0.45 $746.31 $745.96 0
03:53 PM $746.43 Up $0.28 $746.80 $746.43 0
03:52 PM $746.15 Down $ -0.23 $746.35 $746.15 0
03:51 PM $746.38 Down $ -0.01 $746.41 $746.31 0
03:50 PM $746.39 Down $ -0.06 $746.44 $746.20 0
03:49 PM $746.45 Up $0.02 $746.47 $746.39 0
03:48 PM $746.43 Down $ -0.01 $746.50 $746.38 0
03:47 PM $746.44 Down $ -0.12 $746.61 $746.44 0
03:46 PM $746.56 Down $ -0.03 $746.59 $746.48 0
03:45 PM $746.59 Down $ -0.10 $746.66 $746.59 0
03:44 PM $746.69 Up $0.08 $746.69 $746.56 0
03:43 PM $746.61 Down $ -0.01 $746.67 $746.59 0
03:42 PM $746.62 Up $0.10 $746.62 $746.55 0
03:41 PM $746.52 Down $ -0.13 $746.52 $746.50 0
03:40 PM $746.65 Up $0.08 $746.71 $746.64 0
03:39 PM $746.57 Up $0.20 $746.57 $746.40 0
03:38 PM $746.37 Down $ -0.19 $746.56 $746.37 0
03:37 PM $746.56 Up $0.07 $746.60 $746.50 0
03:36 PM $746.49 Up $0.10 $746.51 $746.40 0
03:35 PM $746.39 Down $ -0.07 $746.48 $746.39 0
03:34 PM $746.46 Up $0.08 $746.46 $746.37 0
03:33 PM $746.38 Up $0.12 $746.38 $746.27 0
03:32 PM $746.26 Down $ -0.21 $746.42 $746.26 0
03:31 PM $746.47 Up $0.10 $746.47 $746.35 0
03:30 PM $746.37 Up $0.15 $746.39 $746.30 0
03:29 PM $746.22 Down $ -0.20 $746.30 $746.15 0
03:28 PM $746.42 Down $ -0.08 $746.51 $746.40 0
03:27 PM $746.50 Up $0.03 $746.51 $746.49 0
03:26 PM $746.47 Down $ -0.05 $746.63 $746.47 0
03:25 PM $746.52 Up $0.00 $746.61 $746.52 0
03:24 PM $746.52 Down $ -0.01 $746.52 $746.47 0
03:23 PM $746.53 Up $0.15 $746.53 $746.38 0
03:22 PM $746.38 Up $0.00 $746.41 $746.38 0
03:21 PM $746.38 Down $ -0.04 $746.40 $746.38 0
03:20 PM $746.42 Down $ -0.05 $746.48 $746.34 0
03:19 PM $746.47 Up $0.02 $746.49 $746.43 0
03:18 PM $746.45 Up $0.21 $746.47 $746.27 0
03:17 PM $746.24 Up $0.13 $746.24 $746.24 0
03:16 PM $746.11 Up $0.10 $746.11 $746.00 0
03:15 PM $746.01 Up $0.08 $746.03 $746.01 0
03:14 PM $745.93 Up $0.06 $745.96 $745.84 0
03:13 PM $745.87 Up $0.28 $745.87 $745.50 0
03:12 PM $745.59 Up $0.06 $745.59 $745.53 0
03:11 PM $745.53 Up $0.04 $745.57 $745.53 0
03:10 PM $745.49 Up $0.01 $745.49 $745.45 0
03:09 PM $745.48 Up $0.19 $745.48 $745.39 0
03:08 PM $745.29 Up $0.20 $745.29 $745.07 0
03:07 PM $745.09 Up $0.15 $745.09 $744.91 0
03:06 PM $744.94 Down $ -0.15 $745.05 $744.94 0
03:05 PM $745.09 Down $ -0.06 $745.15 $745.09 0
03:04 PM $745.15 Down $ -0.02 $745.19 $745.13 0
03:03 PM $745.17 Down $ -0.06 $745.23 $745.15 0
03:02 PM $745.23 Up $0.00 $745.25 $745.23 0
03:01 PM $745.23 Down $ -0.03 $745.29 $745.20 0
03:00 PM $745.26 Up $0.06 $745.26 $745.20 0
02:59 PM $745.20 Down $ -0.03 $745.24 $745.12 0
02:58 PM $745.23 Up $0.02 $745.23 $745.21 0
02:57 PM $745.21 Down $ -0.11 $745.31 $745.21 0
02:56 PM $745.32 Up $0.06 $745.32 $745.25 0
02:55 PM $745.26 Up $0.06 $745.26 $745.15 0
02:54 PM $745.20 Up $0.07 $745.27 $745.12 0
02:53 PM $745.13 Up $0.18 $745.13 $744.91 0
02:52 PM $744.95 Up $0.08 $744.98 $744.95 0
02:51 PM $744.87 Up $0.09 $744.93 $744.78 0
02:50 PM $744.78 Down $ -0.01 $744.79 $744.76 0
02:49 PM $744.79 Down $ -0.01 $744.83 $744.77 0
02:48 PM $744.80 Down $ -0.07 $744.85 $744.80 0
02:47 PM $744.87 Up $0.00 $744.89 $744.86 0
02:46 PM $744.87 Up $0.12 $744.87 $744.70 0
02:45 PM $744.75 Up $0.05 $744.77 $744.70 0
02:44 PM $744.70 Up $0.02 $744.77 $744.60 0
02:43 PM $744.68 Up $0.11 $744.70 $744.62 0
02:42 PM $744.57 Down $ -0.19 $744.76 $744.57 0
02:41 PM $744.76 Up $0.00 $744.79 $744.76 0
02:40 PM $744.76 Down $ -0.02 $744.82 $744.76 0
02:39 PM $744.78 Up $0.17 $744.84 $744.78 0
02:38 PM $744.61 Down $ -0.03 $744.63 $744.61 0
02:37 PM $744.64 Up $0.00 $744.64 $744.59 0
02:36 PM $744.64 Up $0.12 $744.64 $744.59 0
02:35 PM $744.52 Up $0.11 $744.52 $744.38 0
02:34 PM $744.41 Up $0.02 $744.43 $744.37 0
02:33 PM $744.39 Down $ -0.06 $744.46 $744.39 0
02:32 PM $744.45 Down $ -0.07 $744.45 $744.44 0
02:31 PM $744.52 Up $0.12 $744.54 $744.40 0
02:30 PM $744.40 Down $ -0.08 $744.47 $744.40 0
02:29 PM $744.48 Up $0.09 $744.48 $744.37 0
02:28 PM $744.39 Up $0.22 $744.39 $744.22 0
02:27 PM $744.17 Down $ -0.20 $744.40 $744.15 0
02:26 PM $744.37 Up $0.20 $744.37 $744.31 0
02:25 PM $744.17 Up $0.02 $744.19 $744.10 0
02:24 PM $744.15 Up $0.06 $744.15 $744.09 0
02:23 PM $744.09 Up $0.00 $744.10 $744.07 0
02:22 PM $744.09 Up $0.07 $744.09 $744.06 0
02:21 PM $744.02 Up $0.03 $744.06 $744.02 0
02:20 PM $743.99 Down $ -0.09 $744.07 $743.99 0
02:19 PM $744.08 Up $0.10 $744.08 $744.03 0
02:18 PM $743.98 Down $ -0.11 $743.98 $743.90 0
02:17 PM $744.09 Up $0.35 $744.09 $744.02 0
02:16 PM $743.74 Down $ -0.14 $743.93 $743.74 0
02:15 PM $743.88 Up $0.03 $743.88 $743.85 0
02:14 PM $743.85 Down $ -0.12 $743.93 $743.85 0
02:13 PM $743.97 Up $0.12 $743.99 $743.97 0
02:12 PM $743.85 Up $0.01 $743.89 $743.82 0
02:11 PM $743.84 Up $0.02 $743.84 $743.82 0
02:10 PM $743.82 Up $0.12 $743.87 $743.69 0
02:09 PM $743.70 Down $ -0.07 $743.76 $743.70 0
02:08 PM $743.77 Up $0.11 $743.78 $743.67 0
02:07 PM $743.66 Down $ -0.02 $743.74 $743.66 0
02:06 PM $743.68 Down $ -0.06 $743.72 $743.68 0
02:05 PM $743.74 Down $ -0.03 $743.77 $743.74 0
02:04 PM $743.77 Down $ -0.01 $743.80 $743.77 0
02:03 PM $743.78 Up $0.03 $743.78 $743.72 0
02:02 PM $743.75 Down $ -0.07 $743.75 $743.71 0
02:01 PM $743.82 Down $ -0.13 $743.86 $743.82 0
02:00 PM $743.95 Down $ -0.03 $743.95 $743.93 0
01:59 PM $743.98 Down $ -0.07 $744.05 $743.98 0
01:58 PM $744.05 Up $0.03 $744.05 $743.91 0
01:57 PM $744.02 Down $ -0.19 $744.20 $744.02 0
01:56 PM $744.21 Up $0.04 $744.21 $744.17 0
01:55 PM $744.17 Up $0.13 $744.17 $744.05 0
01:54 PM $744.04 Down $ -0.13 $744.17 $743.99 0
01:53 PM $744.17 Up $0.05 $744.20 $744.12 0
01:52 PM $744.12 Up $0.00 $744.12 $744.10 0
01:51 PM $744.12 Down $ -0.14 $744.26 $744.12 0
01:50 PM $744.26 Down $ -0.04 $744.36 $744.26 0
01:49 PM $744.30 Up $0.00 $744.30 $744.28 0
01:48 PM $744.30 Up $0.04 $744.30 $744.24 0
01:47 PM $744.26 Down $ -0.07 $744.28 $744.23 0
01:46 PM $744.33 Up $0.16 $744.33 $744.18 0
01:45 PM $744.17 Down $ -0.10 $744.27 $744.17 0
01:44 PM $744.27 Down $ -0.05 $744.32 $744.27 0
01:43 PM $744.32 Up $0.02 $744.35 $744.30 0
01:42 PM $744.30 Up $0.05 $744.33 $744.29 0
01:41 PM $744.25 Up $0.20 $744.25 $744.05 0
01:40 PM $744.05 Up $0.00 $744.05 $744.05 0
01:39 PM $744.05 Down $ -0.01 $744.05 $743.99 0
01:38 PM $744.06 Down $ -0.04 $744.06 $744.03 0
01:37 PM $744.10 Up $0.10 $744.10 $743.97 0
01:36 PM $744.00 Down $ -0.28 $744.13 $744.00 0
01:35 PM $744.28 Up $0.05 $744.38 $744.23 0
01:34 PM $744.23 Down $ -0.09 $744.32 $744.23 0
01:33 PM $744.32 Up $0.16 $744.34 $744.21 0
01:32 PM $744.16 Up $0.05 $744.16 $744.07 0
01:31 PM $744.11 Down $ -0.12 $744.20 $744.11 0
01:30 PM $744.23 Up $0.10 $744.23 $744.12 0
01:29 PM $744.13 Down $ -0.06 $744.17 $744.13 0
01:28 PM $744.19 Down $ -0.21 $744.39 $744.19 0
01:27 PM $744.40 Down $ -0.26 $744.45 $744.40 0
01:26 PM $744.66 Up $0.10 $744.66 $744.63 0
01:25 PM $744.56 Up $0.04 $744.56 $744.50 0
01:24 PM $744.52 Up $0.02 $744.52 $744.48 0
01:23 PM $744.50 Up $0.26 $744.50 $744.45 0
01:22 PM $744.24 Down $ -0.01 $744.27 $744.24 0
01:21 PM $744.25 Up $0.02 $744.25 $744.13 0
01:20 PM $744.23 Down $ -0.06 $744.29 $744.23 0
01:19 PM $744.29 Up $0.13 $744.33 $744.29 0
01:18 PM $744.16 Up $0.06 $744.16 $744.10 0
01:17 PM $744.10 Up $0.08 $744.10 $744.03 0
01:16 PM $744.02 Up $0.04 $744.06 $744.02 0
01:15 PM $743.98 Down $ -0.06 $744.04 $743.94 0
01:14 PM $744.04 Up $0.14 $744.04 $743.83 0
01:13 PM $743.90 Up $0.02 $743.90 $743.87 0
01:12 PM $743.88 Down $ -0.13 $743.97 $743.80 0
01:11 PM $744.01 Up $0.04 $744.01 $743.98 0
01:10 PM $743.97 Up $0.06 $743.98 $743.96 0
01:09 PM $743.91 Down $ -0.03 $743.99 $743.91 0
01:08 PM $743.94 Up $0.00 $743.98 $743.94 0
01:07 PM $743.94 Up $0.02 $743.94 $743.77 0
01:06 PM $743.92 Up $0.09 $743.92 $743.86 0
01:05 PM $743.83 Down $ -0.06 $743.93 $743.83 0
01:04 PM $743.89 Down $ -0.01 $743.97 $743.89 0
01:03 PM $743.90 Down $ -0.02 $743.90 $743.88 0
01:02 PM $743.92 Down $ -0.04 $743.99 $743.90 0
01:01 PM $743.96 Up $0.03 $743.96 $743.94 0
01:00 PM $743.93 Up $0.16 $743.93 $743.77 0
12:59 PM $743.77 Down $ -0.06 $743.86 $743.77 0
12:58 PM $743.83 Down $ -0.03 $743.88 $743.83 0
12:57 PM $743.86 Up $0.02 $743.87 $743.75 0
12:56 PM $743.84 Up $0.15 $743.94 $743.76 0
12:55 PM $743.69 Down $ -0.25 $743.91 $743.69 0
12:54 PM $743.94 Up $0.06 $743.94 $743.88 0
12:53 PM $743.88 Up $0.03 $743.88 $743.82 0
12:52 PM $743.85 Down $ -0.09 $743.93 $743.85 0
12:51 PM $743.94 Down $ -0.16 $744.01 $743.94 0
12:50 PM $744.10 Up $0.16 $744.10 $744.00 0
12:49 PM $743.94 Up $0.19 $743.94 $743.90 0
12:48 PM $743.75 Down $ -0.03 $743.79 $743.75 0
12:47 PM $743.78 Down $ -0.03 $743.81 $743.78 0
12:46 PM $743.81 Up $0.01 $743.87 $743.81 0
12:45 PM $743.80 Down $ -0.12 $743.94 $743.75 0
12:44 PM $743.92 Up $0.04 $743.92 $743.84 0
12:43 PM $743.88 Down $ -0.05 $743.97 $743.88 0
12:42 PM $743.93 Down $ -0.30 $744.08 $743.93 0
12:41 PM $744.23 Up $0.08 $744.28 $744.11 0
12:40 PM $744.15 Up $0.10 $744.16 $744.14 0
12:39 PM $744.05 Down $ -0.01 $744.06 $744.03 0
12:38 PM $744.06 Up $0.10 $744.06 $743.95 0
12:37 PM $743.96 Down $ -0.07 $744.02 $743.96 0
12:36 PM $744.03 Down $ -0.07 $744.03 $744.03 0
12:35 PM $744.10 Down $ -0.03 $744.14 $744.07 0
12:34 PM $744.13 Up $0.03 $744.13 $744.10 0
12:33 PM $744.10 Down $ -0.06 $744.17 $744.07 0
12:32 PM $744.16 Up $0.02 $744.16 $744.13 0
12:31 PM $744.14 Down $ -0.21 $744.15 $744.07 0
12:30 PM $744.35 Up $0.03 $744.35 $744.29 0
12:29 PM $744.32 Down $ -0.15 $744.47 $744.32 0
12:28 PM $744.47 Up $0.14 $744.47 $744.39 0
12:27 PM $744.33 Down $ -0.18 $744.52 $744.32 0
12:26 PM $744.51 Up $0.06 $744.51 $744.41 0
12:25 PM $744.45 Up $0.11 $744.48 $744.27 0
12:24 PM $744.34 Up $0.24 $744.34 $744.22 0
12:23 PM $744.10 Up $0.06 $744.15 $744.04 0
12:22 PM $744.04 Up $0.23 $744.04 $743.79 0
12:21 PM $743.81 Down $ -0.18 $743.97 $743.81 0
12:20 PM $743.99 Down $ -0.08 $744.07 $743.99 0
12:19 PM $744.07 Up $0.21 $744.09 $743.86 0
12:18 PM $743.86 Down $ -0.24 $744.05 $743.86 0
12:17 PM $744.10 Up $0.05 $744.10 $744.08 0
12:16 PM $744.05 Up $0.11 $744.05 $743.98 0
12:15 PM $743.94 Down $ -0.13 $744.08 $743.94 0
12:14 PM $744.07 Up $0.04 $744.08 $744.05 0
12:13 PM $744.03 Up $0.01 $744.07 $743.99 0
12:12 PM $744.02 Up $0.00 $744.02 $744.02 0
12:11 PM $744.02 Down $ -0.46 $744.48 $744.02 0
12:10 PM $744.48 Down $ -0.51 $744.97 $744.48 0
12:09 PM $744.99 Down $ -0.08 $745.11 $744.97 0
12:08 PM $745.07 Down $ -0.01 $745.08 $745.07 0
12:07 PM $745.08 Down $ -0.08 $745.13 $745.08 0
12:06 PM $745.16 Up $0.02 $745.20 $745.14 0
12:05 PM $745.14 Down $ -0.29 $745.30 $745.14 0
12:04 PM $745.43 Down $ -0.17 $745.60 $745.37 0
12:03 PM $745.60 Up $0.02 $745.62 $745.58 0
12:02 PM $745.58 Up $0.02 $745.58 $745.50 0
12:01 PM $745.56 Up $0.08 $745.56 $745.47 0
12:00 PM $745.48 Down $ -0.21 $745.67 $745.48 0
11:59 AM $745.69 Down $ -0.11 $746.06 $745.69 0
11:58 AM $745.80 Up $0.04 $745.80 $745.72 0
11:57 AM $745.76 Up $0.01 $745.80 $745.71 0
11:56 AM $745.75 Up $0.25 $745.79 $745.74 0
11:55 AM $745.50 Down $ -0.02 $745.61 $745.46 0
11:54 AM $745.52 Down $ -0.07 $745.52 $745.45 0
11:53 AM $745.59 Down $ -0.10 $745.74 $745.59 0
11:52 AM $745.69 Up $0.03 $745.69 $745.62 0
11:51 AM $745.66 Up $0.01 $745.66 $745.53 0
11:50 AM $745.65 Down $ -0.11 $745.74 $745.63 0
11:49 AM $745.76 Up $0.21 $745.76 $745.62 0
11:48 AM $745.55 Up $0.08 $745.55 $745.45 0
11:47 AM $745.47 Down $ -0.14 $745.57 $745.41 0
11:46 AM $745.61 Down $ -0.58 $745.98 $745.61 0
11:45 AM $746.19 Up $0.10 $746.19 $746.09 0
11:44 AM $746.09 Up $0.20 $746.09 $745.85 0
11:43 AM $745.89 Up $0.04 $745.89 $745.84 0
11:42 AM $745.85 Up $0.03 $745.85 $745.67 0
11:41 AM $745.82 Down $ -0.05 $745.88 $745.82 0
11:40 AM $745.87 Up $0.21 $745.91 $745.67 0
11:39 AM $745.66 Down $ -0.37 $745.99 $745.66 0
11:38 AM $746.03 Down $ -0.05 $746.08 $746.03 0
11:37 AM $746.08 Down $ -0.01 $746.08 $745.99 0
11:36 AM $746.09 Down $ -0.57 $746.74 $746.09 0
11:35 AM $746.66 Down $ -0.01 $746.66 $746.62 0
11:34 AM $746.67 Up $0.05 $746.67 $746.58 0
11:33 AM $746.62 Down $ -0.02 $746.66 $746.62 0
11:32 AM $746.64 Up $0.08 $746.70 $746.64 0
11:31 AM $746.56 Down $ -0.24 $746.65 $746.56 0
11:30 AM $746.80 Up $0.00 $746.87 $746.79 0
11:29 AM $746.80 Up $0.00 $746.80 $746.76 0
11:28 AM $746.80 Up $0.13 $746.80 $746.78 0
11:27 AM $746.67 Down $ -0.05 $746.73 $746.67 0
11:26 AM $746.72 Down $ -0.33 $747.07 $746.72 0
11:25 AM $747.05 Down $ -0.10 $747.15 $747.05 0
11:24 AM $747.15 Up $0.11 $747.15 $747.05 0
11:23 AM $747.04 Up $0.05 $747.04 $746.97 0
11:22 AM $746.99 Down $ -0.07 $747.15 $746.99 0
11:21 AM $747.06 Down $ -0.11 $747.06 $746.98 0
11:20 AM $747.17 Down $ -0.06 $747.25 $747.17 0
11:19 AM $747.23 Up $0.20 $747.23 $747.04 0
11:18 AM $747.03 Down $ -0.07 $747.10 $747.03 0
11:17 AM $747.10 Down $ -0.15 $747.30 $747.10 0
11:16 AM $747.25 Down $ -0.13 $747.37 $747.25 0
11:15 AM $747.38 Up $0.04 $747.46 $747.38 0
11:14 AM $747.34 Down $ -0.08 $747.43 $747.34 0
11:13 AM $747.42 Down $ -0.07 $747.50 $747.37 0
11:12 AM $747.49 Down $ -0.09 $747.59 $747.49 0
11:11 AM $747.58 Down $ -0.21 $747.64 $747.58 0
11:10 AM $747.79 Up $0.10 $747.79 $747.61 0
11:09 AM $747.69 Up $0.17 $747.69 $747.58 0
11:08 AM $747.52 Down $ -0.06 $747.55 $747.49 0
11:07 AM $747.58 Up $0.03 $747.58 $747.49 0
11:06 AM $747.55 Up $0.03 $747.55 $747.47 0
11:05 AM $747.52 Down $ -0.07 $747.55 $747.52 0
11:04 AM $747.59 Up $0.02 $747.59 $747.54 0
11:03 AM $747.57 Down $ -0.09 $747.62 $747.55 0
11:02 AM $747.66 Up $0.10 $747.66 $747.59 0
11:01 AM $747.56 Down $ -0.03 $747.56 $747.48 0
11:00 AM $747.59 Down $ -0.18 $747.74 $747.58 0
10:59 AM $747.77 Up $0.07 $747.81 $747.77 0
10:58 AM $747.70 Down $ -0.16 $747.80 $747.70 0
10:57 AM $747.86 Up $0.20 $747.86 $747.72 0
10:56 AM $747.66 Down $ -0.05 $747.68 $747.63 0
10:55 AM $747.71 Down $ -0.12 $747.72 $747.71 0
10:54 AM $747.83 Up $0.55 $747.89 $747.83 0
10:53 AM $747.28 Down $ -0.22 $747.47 $747.28 0
10:52 AM $747.50 Down $ -0.11 $747.57 $747.50 0
10:51 AM $747.61 Down $ -0.22 $747.87 $747.61 0
10:50 AM $747.83 Up $0.10 $747.83 $747.71 0
10:49 AM $747.73 Up $0.01 $747.76 $747.72 0
10:48 AM $747.72 Down $ -0.08 $747.90 $747.72 0
10:47 AM $747.80 Down $ -0.05 $747.88 $747.69 0
10:46 AM $747.85 Down $ -0.08 $747.87 $747.84 0
10:45 AM $747.93 Down $ -0.21 $748.02 $747.93 0
10:44 AM $748.14 Down $ -0.01 $748.22 $748.14 0
10:43 AM $748.15 Down $ -0.01 $748.16 $748.15 0
10:42 AM $748.16 Down $ -0.02 $748.20 $748.16 0
10:41 AM $748.18 Down $ -0.08 $748.18 $748.08 0
10:40 AM $748.26 Down $ -0.14 $748.43 $748.26 0
10:39 AM $748.40 Up $0.14 $748.40 $748.34 0
10:38 AM $748.26 Up $0.20 $748.33 $748.10 0
10:37 AM $748.06 Down $ -0.25 $748.28 $747.99 0
10:36 AM $748.31 Up $0.24 $748.41 $747.99 0
10:35 AM $748.07 Up $0.08 $748.07 $748.02 0
10:34 AM $747.99 Down $ -0.12 $748.15 $747.99 0
10:33 AM $748.11 Up $0.02 $748.28 $748.05 0
10:32 AM $748.09 Down $ -0.05 $748.17 $748.09 0
10:31 AM $748.14 Down $ -0.11 $748.26 $748.14 0
10:30 AM $748.25 Down $ -0.02 $748.27 $748.01 0
10:29 AM $748.27 Up $0.15 $748.27 $748.18 0
10:28 AM $748.12 Up $0.46 $748.12 $747.84 0
10:27 AM $747.66 Up $0.17 $747.66 $747.53 0
10:26 AM $747.49 Up $0.02 $747.62 $747.49 0
10:25 AM $747.47 Down $ -0.32 $747.47 $747.25 0
10:24 AM $747.79 Up $0.57 $747.79 $747.20 0
10:23 AM $747.22 Down $ -0.71 $748.17 $747.20 0
10:22 AM $747.93 Down $ -0.26 $748.17 $747.93 0
10:21 AM $748.19 Up $0.10 $748.19 $748.09 0
10:20 AM $748.09 Up $0.09 $748.09 $747.98 0
10:19 AM $748.00 Down $ -0.05 $748.11 $748.00 0
10:18 AM $748.05 Down $ -0.05 $748.05 $747.98 0
10:17 AM $748.10 Down $ -0.02 $748.10 $748.07 0
10:16 AM $748.12 Up $0.13 $748.27 $748.12 0
10:15 AM $747.99 Up $0.20 $747.99 $747.81 0
10:14 AM $747.79 Down $ -0.34 $748.28 $747.79 0
10:13 AM $748.13 Down $ -0.24 $748.43 $747.96 0
10:12 AM $748.37 Up $0.35 $748.37 $748.27 0
10:11 AM $748.02 Up $0.03 $748.02 $748.02 0
10:10 AM $747.99 Down $ -0.26 $748.16 $747.99 0
10:09 AM $748.25 Up $0.14 $748.25 $748.01 0
10:08 AM $748.11 Down $ -0.08 $748.25 $748.09 0
10:07 AM $748.19 Up $0.38 $748.19 $747.76 0
10:06 AM $747.81 Up $0.45 $747.81 $747.39 0
10:05 AM $747.36 Down $ -0.11 $747.56 $747.34 0
10:04 AM $747.47 Up $0.21 $747.47 $747.35 0
10:03 AM $747.26 Down $ -0.15 $747.33 $747.15 0
10:02 AM $747.41 Up $0.15 $747.41 $747.32 0
10:01 AM $747.26 Up $0.20 $747.26 $746.99 0
10:00 AM $747.06 Up $0.25 $747.14 $747.06 0
09:59 AM $746.81 Down $ -0.16 $746.94 $746.81 0
09:58 AM $746.97 Up $0.39 $746.97 $746.61 0
09:57 AM $746.58 Up $0.21 $746.58 $746.36 0
09:56 AM $746.37 Down $ -0.12 $746.58 $746.37 0
09:55 AM $746.49 Up $0.02 $746.49 $746.38 0
09:54 AM $746.47 Down $ -0.20 $746.66 $746.47 0
09:53 AM $746.67 Down $ -0.25 $746.85 $746.46 0
09:52 AM $746.92 Down $ -0.45 $747.17 $746.92 0
09:51 AM $747.37 Up $0.11 $747.37 $747.26 0
09:50 AM $747.26 Down $ -0.01 $747.26 $747.19 0
09:49 AM $747.27 Up $0.02 $747.53 $747.27 0
09:48 AM $747.25 Down $ -0.03 $747.25 $747.20 0
09:47 AM $747.28 Down $ -0.03 $747.33 $747.27 0
09:46 AM $747.31 Down $ -0.13 $747.52 $747.31 0
09:45 AM $747.44 Down $ -0.51 $747.70 $747.44 0
09:44 AM $747.95 Down $ -0.15 $748.11 $747.87 0
09:43 AM $748.10 Up $0.12 $748.10 $748.05 0
09:42 AM $747.98 Down $ -0.10 $747.98 $747.85 0
09:41 AM $748.08 Up $0.64 $748.12 $748.00 0
09:40 AM $747.44 Down $ -0.22 $747.64 $747.37 0
09:39 AM $747.66 Up $0.07 $747.66 $747.64 0
09:38 AM $747.59 Up $0.12 $747.63 $747.36 0
09:37 AM $747.47 Up $0.33 $747.54 $747.26 0
09:36 AM $747.14 Down $ -0.50 $747.66 $747.14 0
09:35 AM $747.64 Up $0.21 $747.64 $747.52 0
09:34 AM $747.43 Down $ -0.46 $747.89 $747.43 0
09:33 AM $747.89 Up $0.63 $747.89 $747.33 0
09:32 AM $747.26 Down $ -0.52 $747.85 $747.26 0
09:31 AM $747.78 Down $ -0.26 $748.08 $747.70 0
09:30 AM $748.04 Up $1.74 $748.83 $748.01 0
Previous close $746.30

One month history

Date Closing Opening High Low Volume
26-11-2020 $746.17 $745.67 $747.01 $743.66 0
25-11-2020 $746.30 $742.68 $746.30 $742.10 0
24-11-2020 $734.95 $733.65 $734.95 $730.78 0
23-11-2020 $743.69 $739.21 $743.69 $738.63 0
20-11-2020 $740.45 $742.48 $742.52 $738.73 0
19-11-2020 $729.44 $727.44 $732.12 $726.98 0
18-11-2020 $726.38 $736.84 $736.97 $724.97 0
17-11-2020 $738.23 $740.62 $740.64 $737.07 0
16-11-2020 $742.64 $743.74 $744.60 $741.73 0
13-11-2020 $736.37 $737.52 $738.07 $734.98 0
12-11-2020 $731.14 $735.78 $737.90 $729.73 0
11-11-2020 $728.25 $729.84 $730.06 $726.44 0
10-11-2020 $728.16 $731.47 $732.23 $726.88 0
09-11-2020 $735.60 $726.19 $735.60 $726.19 0
06-11-2020 $742.29 $737.94 $742.32 $737.73 0
05-11-2020 $727.43 $719.90 $727.43 $719.57 0
04-11-2020 $696.31 $697.23 $698.04 $695.79 0
03-11-2020 $697.65 $697.74 $699.79 $697.07 0
02-11-2020 $691.23 $688.50 $691.41 $688.38 0
30-10-2020 $683.78 $682.48 $683.78 $681.67 0
29-10-2020 $687.14 $684.88 $687.52 $684.78 0
28-10-2020 $677.93 $679.82 $679.88 $676.63 0
27-10-2020 $708.10 $705.25 $708.49 $704.03 0
26-10-2020 $701.28 $705.48 $705.55 $700.95 0
23-10-2020 $718.13 $718.17 $718.57 $717.13 0
22-10-2020 $716.79 $710.60 $717.01 $710.41 0
21-10-2020 $711.20 $712.25 $712.34 $709.54 0
20-10-2020 $712.66 $711.42 $712.66 $710.37 0
19-10-2020 $717.81 $722.99 $723.27 $717.34 0
16-10-2020 $725.31 $723.83 $725.46 $722.92 0
Graphs are not available, please refer to the detailed table
Back to top