QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
632.54 Down -5.28 (-0.83 %)
Delayed : 2019/03/25 16:46:55
- Previous close $637.82
- Opening $634.32
- Price Ask $622.22
- Price Bid $622.22
- Size Bid N/A
- Size Ask N/A
- Today High $634.60
- Today Low $629.62
- 52 Weeks High $823.32
- 52 Weeks Low $528.53
- Volume 60,268,680
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $632.54 | Down $ -0.06 | $632.54 | $632.54 | 0 |
| 03:59 PM | $632.60 | Up $0.14 | $632.76 | $632.57 | 0 |
| 03:58 PM | $632.46 | Up $0.03 | $632.46 | $632.38 | 0 |
| 03:57 PM | $632.43 | Down $ -0.02 | $632.44 | $632.35 | 0 |
| 03:56 PM | $632.45 | Up $0.41 | $632.45 | $632.12 | 0 |
| 03:55 PM | $632.04 | Up $0.14 | $632.04 | $631.92 | 0 |
| 03:54 PM | $631.90 | Up $0.08 | $631.93 | $631.90 | 0 |
| 03:53 PM | $631.82 | Down $ -0.08 | $631.82 | $631.71 | 0 |
| 03:52 PM | $631.90 | Down $ -0.03 | $631.95 | $631.85 | 0 |
| 03:51 PM | $631.93 | Up $0.18 | $631.93 | $631.78 | 0 |
| 03:50 PM | $631.75 | Up $0.04 | $631.76 | $631.65 | 0 |
| 03:49 PM | $631.71 | Up $0.07 | $631.72 | $631.67 | 0 |
| 03:48 PM | $631.64 | Down $ -0.11 | $631.76 | $631.64 | 0 |
| 03:47 PM | $631.75 | Down $ -0.17 | $631.77 | $631.74 | 0 |
| 03:46 PM | $631.92 | Down $ -0.17 | $632.07 | $631.92 | 0 |
| 03:45 PM | $632.09 | Down $ -0.14 | $632.24 | $632.09 | 0 |
| 03:44 PM | $632.23 | Up $0.02 | $632.23 | $632.11 | 0 |
| 03:43 PM | $632.21 | Up $0.07 | $632.21 | $632.12 | 0 |
| 03:42 PM | $632.14 | Up $0.04 | $632.23 | $632.14 | 0 |
| 03:41 PM | $632.10 | Down $ -0.14 | $632.27 | $632.10 | 0 |
| 03:40 PM | $632.24 | Up $0.08 | $632.25 | $632.21 | 0 |
| 03:39 PM | $632.16 | Up $0.15 | $632.16 | $632.13 | 0 |
| 03:38 PM | $632.01 | Down $ -0.18 | $632.01 | $631.99 | 0 |
| 03:37 PM | $632.19 | Down $ -0.10 | $632.30 | $632.19 | 0 |
| 03:36 PM | $632.29 | Up $0.06 | $632.36 | $632.28 | 0 |
| 03:35 PM | $632.23 | Down $ -0.31 | $632.31 | $632.23 | 0 |
| 03:34 PM | $632.54 | Up $0.27 | $632.54 | $632.27 | 0 |
| 03:33 PM | $632.27 | Up $0.01 | $632.30 | $632.24 | 0 |
| 03:32 PM | $632.26 | Up $0.02 | $632.28 | $632.24 | 0 |
| 03:31 PM | $632.24 | Up $0.73 | $632.24 | $632.21 | 0 |
| 03:30 PM | $631.51 | Up $0.07 | $631.54 | $631.50 | 0 |
| 03:29 PM | $631.44 | Up $0.01 | $631.44 | $631.37 | 0 |
| 03:28 PM | $631.43 | Down $ -0.21 | $631.51 | $631.40 | 0 |
| 03:27 PM | $631.64 | Down $ -0.06 | $631.64 | $631.62 | 0 |
| 03:26 PM | $631.70 | Up $0.04 | $631.70 | $631.64 | 0 |
| 03:25 PM | $631.66 | Down $ -0.05 | $631.76 | $631.66 | 0 |
| 03:24 PM | $631.71 | Up $0.05 | $631.71 | $631.66 | 0 |
| 03:23 PM | $631.66 | Up $0.11 | $631.68 | $631.55 | 0 |
| 03:22 PM | $631.55 | Up $0.03 | $631.55 | $631.47 | 0 |
| 03:21 PM | $631.52 | Up $0.14 | $631.52 | $631.42 | 0 |
| 03:20 PM | $631.38 | Up $0.10 | $631.38 | $631.28 | 0 |
| 03:19 PM | $631.28 | Down $ -0.07 | $631.35 | $631.28 | 0 |
| 03:18 PM | $631.35 | Up $0.06 | $631.37 | $631.31 | 0 |
| 03:17 PM | $631.29 | Down $ -0.14 | $631.40 | $631.29 | 0 |
| 03:16 PM | $631.43 | Up $0.37 | $631.43 | $631.18 | 0 |
| 03:15 PM | $631.06 | Up $0.01 | $631.07 | $631.03 | 0 |
| 03:14 PM | $631.05 | Up $0.65 | $631.05 | $630.92 | 0 |
| 03:13 PM | $630.40 | Down $ -0.04 | $630.50 | $630.40 | 0 |
| 03:12 PM | $630.44 | Up $0.14 | $630.44 | $630.33 | 0 |
| 03:11 PM | $630.30 | Up $0.05 | $630.31 | $630.25 | 0 |
| 03:10 PM | $630.25 | Down $ -0.39 | $630.45 | $630.25 | 0 |
| 03:09 PM | $630.64 | Down $ -0.03 | $630.69 | $630.64 | 0 |
| 03:08 PM | $630.67 | Up $0.03 | $630.67 | $630.64 | 0 |
| 03:07 PM | $630.64 | Up $0.10 | $630.64 | $630.64 | 0 |
| 03:06 PM | $630.54 | Up $0.02 | $630.54 | $630.46 | 0 |
| 03:05 PM | $630.52 | Up $0.17 | $630.52 | $630.41 | 0 |
| 03:04 PM | $630.35 | Down $ -0.07 | $630.42 | $630.35 | 0 |
| 03:03 PM | $630.42 | Down $ -0.05 | $630.53 | $630.42 | 0 |
| 03:02 PM | $630.47 | Up $0.01 | $630.47 | $630.47 | 0 |
| 03:01 PM | $630.46 | Up $0.03 | $630.48 | $630.44 | 0 |
| 03:00 PM | $630.43 | Up $0.06 | $630.43 | $630.37 | 0 |
| 02:59 PM | $630.37 | Up $0.03 | $630.37 | $630.35 | 0 |
| 02:58 PM | $630.34 | Down $ -0.11 | $630.42 | $630.34 | 0 |
| 02:57 PM | $630.45 | Up $0.08 | $630.45 | $630.33 | 0 |
| 02:56 PM | $630.37 | Up $0.15 | $630.40 | $630.22 | 0 |
| 02:55 PM | $630.22 | Up $0.02 | $630.25 | $630.22 | 0 |
| 02:54 PM | $630.20 | Down $ -0.18 | $630.40 | $630.20 | 0 |
| 02:53 PM | $630.38 | Up $0.13 | $630.38 | $630.24 | 0 |
| 02:52 PM | $630.25 | Down $ -0.03 | $630.30 | $630.25 | 0 |
| 02:51 PM | $630.28 | Up $0.05 | $630.38 | $630.28 | 0 |
| 02:50 PM | $630.23 | Down $ -0.08 | $630.28 | $630.23 | 0 |
| 02:49 PM | $630.31 | Down $ -0.01 | $630.33 | $630.30 | 0 |
| 02:48 PM | $630.32 | Up $0.09 | $630.32 | $630.22 | 0 |
| 02:47 PM | $630.23 | Up $0.14 | $630.27 | $630.17 | 0 |
| 02:46 PM | $630.09 | Down $ -0.23 | $630.26 | $630.09 | 0 |
| 02:45 PM | $630.32 | Down $ -0.08 | $630.40 | $630.32 | 0 |
| 02:44 PM | $630.40 | Up $0.07 | $630.40 | $630.35 | 0 |
| 02:43 PM | $630.33 | Up $0.02 | $630.33 | $630.23 | 0 |
| 02:42 PM | $630.31 | Up $0.10 | $630.31 | $630.21 | 0 |
| 02:41 PM | $630.21 | Up $0.16 | $630.21 | $629.92 | 0 |
| 02:40 PM | $630.05 | Up $0.11 | $630.05 | $629.93 | 0 |
| 02:39 PM | $629.94 | Up $0.13 | $629.94 | $629.86 | 0 |
| 02:38 PM | $629.81 | Up $0.19 | $629.81 | $629.78 | 0 |
| 02:37 PM | $629.62 | Down $ -0.11 | $629.73 | $629.62 | 0 |
| 02:36 PM | $629.73 | Down $ -0.09 | $629.83 | $629.73 | 0 |
| 02:35 PM | $629.82 | Up $0.12 | $629.82 | $629.70 | 0 |
| 02:34 PM | $629.70 | Down $ -0.11 | $629.70 | $629.65 | 0 |
| 02:33 PM | $629.81 | Down $ -0.48 | $629.81 | $629.66 | 0 |
| 02:32 PM | $630.29 | Up $0.00 | $630.35 | $630.28 | 0 |
| 02:31 PM | $630.29 | Down $ -0.04 | $630.36 | $630.29 | 0 |
| 02:30 PM | $630.33 | Up $0.07 | $630.33 | $630.26 | 0 |
| 02:29 PM | $630.26 | Down $ -0.05 | $630.26 | $630.21 | 0 |
| 02:28 PM | $630.31 | Down $ -0.02 | $630.31 | $630.30 | 0 |
| 02:27 PM | $630.33 | Down $ -0.03 | $630.35 | $630.28 | 0 |
| 02:26 PM | $630.36 | Up $0.06 | $630.45 | $630.36 | 0 |
| 02:25 PM | $630.30 | Down $ -0.06 | $630.41 | $630.30 | 0 |
| 02:24 PM | $630.36 | Down $ -0.04 | $630.44 | $630.32 | 0 |
| 02:23 PM | $630.40 | Up $0.01 | $630.41 | $630.37 | 0 |
| 02:22 PM | $630.39 | Down $ -0.30 | $630.52 | $630.37 | 0 |
| 02:21 PM | $630.69 | Down $ -0.01 | $630.72 | $630.69 | 0 |
| 02:20 PM | $630.70 | Up $0.03 | $630.71 | $630.69 | 0 |
| 02:19 PM | $630.67 | Up $0.13 | $630.67 | $630.50 | 0 |
| 02:18 PM | $630.54 | Down $ -0.14 | $630.68 | $630.54 | 0 |
| 02:17 PM | $630.68 | Up $0.05 | $630.68 | $630.57 | 0 |
| 02:16 PM | $630.63 | Down $ -0.02 | $630.65 | $630.60 | 0 |
| 02:15 PM | $630.65 | Up $0.09 | $630.66 | $630.61 | 0 |
| 02:14 PM | $630.56 | Down $ -0.11 | $630.72 | $630.56 | 0 |
| 02:13 PM | $630.67 | Down $ -0.50 | $631.12 | $630.62 | 0 |
| 02:12 PM | $631.17 | Down $ -0.04 | $631.21 | $631.17 | 0 |
| 02:11 PM | $631.21 | Down $ -0.09 | $631.21 | $631.17 | 0 |
| 02:10 PM | $631.30 | Up $0.00 | $631.30 | $631.28 | 0 |
| 02:09 PM | $631.30 | Down $ -0.19 | $631.40 | $631.29 | 0 |
| 02:08 PM | $631.49 | Up $0.01 | $631.51 | $631.48 | 0 |
| 02:07 PM | $631.48 | Down $ -0.09 | $631.56 | $631.48 | 0 |
| 02:06 PM | $631.57 | Down $ -0.10 | $631.59 | $631.55 | 0 |
| 02:05 PM | $631.67 | Down $ -0.17 | $631.82 | $631.67 | 0 |
| 02:04 PM | $631.84 | Up $0.09 | $631.88 | $631.72 | 0 |
| 02:03 PM | $631.75 | Down $ -0.22 | $631.97 | $631.75 | 0 |
| 02:02 PM | $631.97 | Up $0.00 | $632.01 | $631.91 | 0 |
| 02:01 PM | $631.97 | Up $0.00 | $632.00 | $631.97 | 0 |
| 02:00 PM | $631.97 | Down $ -0.07 | $632.03 | $631.97 | 0 |
| 01:59 PM | $632.04 | Down $ -0.02 | $632.06 | $632.04 | 0 |
| 01:58 PM | $632.06 | Up $0.08 | $632.09 | $632.01 | 0 |
| 01:57 PM | $631.98 | Up $0.11 | $631.99 | $631.98 | 0 |
| 01:56 PM | $631.87 | Up $0.19 | $631.87 | $631.64 | 0 |
| 01:55 PM | $631.68 | Down $ -0.02 | $631.71 | $631.67 | 0 |
| 01:54 PM | $631.70 | Up $0.12 | $631.70 | $631.58 | 0 |
| 01:53 PM | $631.58 | Up $0.18 | $631.58 | $631.40 | 0 |
| 01:52 PM | $631.40 | Down $ -0.12 | $631.42 | $631.34 | 0 |
| 01:51 PM | $631.52 | Down $ -0.02 | $631.59 | $631.52 | 0 |
| 01:50 PM | $631.54 | Up $0.00 | $631.56 | $631.51 | 0 |
| 01:49 PM | $631.54 | Down $ -0.19 | $631.60 | $631.54 | 0 |
| 01:48 PM | $631.73 | Down $ -0.04 | $631.74 | $631.73 | 0 |
| 01:47 PM | $631.77 | Down $ -0.05 | $631.80 | $631.77 | 0 |
| 01:46 PM | $631.82 | Down $ -0.02 | $631.85 | $631.82 | 0 |
| 01:45 PM | $631.84 | Up $0.10 | $631.86 | $631.70 | 0 |
| 01:44 PM | $631.74 | Up $0.04 | $631.74 | $631.70 | 0 |
| 01:43 PM | $631.70 | Down $ -0.08 | $631.78 | $631.68 | 0 |
| 01:42 PM | $631.78 | Up $0.03 | $631.78 | $631.68 | 0 |
| 01:41 PM | $631.75 | Down $ -0.17 | $631.89 | $631.75 | 0 |
| 01:40 PM | $631.92 | Up $0.01 | $631.94 | $631.91 | 0 |
| 01:39 PM | $631.91 | Up $0.04 | $631.93 | $631.87 | 0 |
| 01:38 PM | $631.87 | Down $ -0.02 | $631.91 | $631.87 | 0 |
| 01:37 PM | $631.89 | Down $ -0.02 | $631.89 | $631.84 | 0 |
| 01:36 PM | $631.91 | Up $0.11 | $631.91 | $631.80 | 0 |
| 01:35 PM | $631.80 | Up $0.05 | $631.80 | $631.73 | 0 |
| 01:34 PM | $631.75 | Up $0.06 | $631.75 | $631.65 | 0 |
| 01:33 PM | $631.69 | Up $0.10 | $631.69 | $631.59 | 0 |
| 01:32 PM | $631.59 | Down $ -0.10 | $631.69 | $631.59 | 0 |
| 01:31 PM | $631.69 | Down $ -0.17 | $631.73 | $631.69 | 0 |
| 01:30 PM | $631.86 | Up $0.17 | $631.90 | $631.84 | 0 |
| 01:29 PM | $631.69 | Down $ -0.02 | $631.70 | $631.66 | 0 |
| 01:28 PM | $631.71 | Down $ -0.03 | $631.72 | $631.62 | 0 |
| 01:27 PM | $631.74 | Up $0.00 | $631.75 | $631.72 | 0 |
| 01:26 PM | $631.74 | Down $ -0.04 | $631.81 | $631.64 | 0 |
| 01:25 PM | $631.78 | Down $ -0.04 | $631.82 | $631.78 | 0 |
| 01:24 PM | $631.82 | Up $0.04 | $631.89 | $631.82 | 0 |
| 01:23 PM | $631.78 | Down $ -0.11 | $631.89 | $631.78 | 0 |
| 01:22 PM | $631.89 | Up $0.04 | $631.90 | $631.88 | 0 |
| 01:21 PM | $631.85 | Up $0.04 | $631.85 | $631.83 | 0 |
| 01:20 PM | $631.81 | Down $ -0.16 | $631.97 | $631.81 | 0 |
| 01:19 PM | $631.97 | Up $0.07 | $631.97 | $631.90 | 0 |
| 01:18 PM | $631.90 | Up $0.10 | $631.90 | $631.85 | 0 |
| 01:17 PM | $631.80 | Down $ -0.17 | $632.02 | $631.80 | 0 |
| 01:16 PM | $631.97 | Down $ -0.01 | $631.99 | $631.97 | 0 |
| 01:15 PM | $631.98 | Down $ -0.01 | $631.98 | $631.97 | 0 |
| 01:14 PM | $631.99 | Up $0.03 | $631.99 | $631.96 | 0 |
| 01:13 PM | $631.96 | Up $0.35 | $631.96 | $631.63 | 0 |
| 01:12 PM | $631.61 | Up $0.00 | $631.64 | $631.61 | 0 |
| 01:11 PM | $631.61 | Up $0.09 | $631.72 | $631.58 | 0 |
| 01:10 PM | $631.52 | Down $ -0.08 | $631.63 | $631.49 | 0 |
| 01:09 PM | $631.60 | Up $0.01 | $631.62 | $631.46 | 0 |
| 01:08 PM | $631.59 | Down $ -0.31 | $631.83 | $631.59 | 0 |
| 01:07 PM | $631.90 | Down $ -0.16 | $631.92 | $631.89 | 0 |
| 01:06 PM | $632.06 | Down $ -0.09 | $632.11 | $632.06 | 0 |
| 01:05 PM | $632.15 | Up $0.15 | $632.15 | $632.00 | 0 |
| 01:04 PM | $632.00 | Up $0.06 | $632.03 | $631.89 | 0 |
| 01:03 PM | $631.94 | Up $0.14 | $631.96 | $631.94 | 0 |
| 01:02 PM | $631.80 | Down $ -0.03 | $631.80 | $631.74 | 0 |
| 01:01 PM | $631.83 | Down $ -0.05 | $631.90 | $631.83 | 0 |
| 01:00 PM | $631.88 | Up $0.14 | $631.91 | $631.74 | 0 |
| 12:59 PM | $631.74 | Up $0.08 | $631.74 | $631.65 | 0 |
| 12:58 PM | $631.66 | Up $0.01 | $631.67 | $631.64 | 0 |
| 12:57 PM | $631.65 | Down $ -0.05 | $631.75 | $631.65 | 0 |
| 12:56 PM | $631.70 | Down $ -0.03 | $631.72 | $631.68 | 0 |
| 12:55 PM | $631.73 | Up $0.33 | $631.73 | $631.47 | 0 |
| 12:54 PM | $631.40 | Down $ -0.07 | $631.53 | $631.40 | 0 |
| 12:53 PM | $631.47 | Up $0.00 | $631.50 | $631.46 | 0 |
| 12:52 PM | $631.47 | Down $ -0.13 | $631.47 | $631.28 | 0 |
| 12:51 PM | $631.60 | Down $ -0.07 | $631.66 | $631.60 | 0 |
| 12:50 PM | $631.67 | Up $0.13 | $631.67 | $631.49 | 0 |
| 12:49 PM | $631.54 | Up $0.05 | $631.55 | $631.49 | 0 |
| 12:48 PM | $631.49 | Down $ -0.18 | $631.52 | $631.49 | 0 |
| 12:47 PM | $631.67 | Down $ -0.13 | $631.67 | $631.64 | 0 |
| 12:46 PM | $631.80 | Down $ -0.08 | $631.88 | $631.80 | 0 |
| 12:45 PM | $631.88 | Down $ -0.06 | $631.94 | $631.88 | 0 |
| 12:44 PM | $631.94 | Up $0.06 | $631.94 | $631.85 | 0 |
| 12:43 PM | $631.88 | Up $0.11 | $631.88 | $631.76 | 0 |
| 12:42 PM | $631.77 | Up $0.12 | $631.77 | $631.64 | 0 |
| 12:41 PM | $631.65 | Down $ -0.16 | $631.70 | $631.65 | 0 |
| 12:40 PM | $631.81 | Down $ -0.26 | $631.85 | $631.79 | 0 |
| 12:39 PM | $632.07 | Up $0.08 | $632.15 | $632.02 | 0 |
| 12:38 PM | $631.99 | Down $ -0.43 | $632.33 | $631.99 | 0 |
| 12:37 PM | $632.42 | Up $0.00 | $632.46 | $632.39 | 0 |
| 12:36 PM | $632.42 | Down $ -0.13 | $632.55 | $632.41 | 0 |
| 12:35 PM | $632.55 | Down $ -0.14 | $632.59 | $632.55 | 0 |
| 12:34 PM | $632.69 | Down $ -0.11 | $632.77 | $632.69 | 0 |
| 12:33 PM | $632.80 | Down $ -0.03 | $632.83 | $632.79 | 0 |
| 12:32 PM | $632.83 | Down $ -0.23 | $632.98 | $632.83 | 0 |
| 12:31 PM | $633.06 | Down $ -0.02 | $633.08 | $633.06 | 0 |
| 12:30 PM | $633.08 | Up $0.02 | $633.08 | $633.06 | 0 |
| 12:29 PM | $633.06 | Up $0.05 | $633.06 | $632.98 | 0 |
| 12:28 PM | $633.01 | Down $ -0.05 | $633.07 | $633.01 | 0 |
| 12:27 PM | $633.06 | Down $ -0.12 | $633.09 | $633.06 | 0 |
| 12:26 PM | $633.18 | Up $0.07 | $633.18 | $633.11 | 0 |
| 12:25 PM | $633.11 | Down $ -0.07 | $633.20 | $633.11 | 0 |
| 12:24 PM | $633.18 | Up $0.27 | $633.18 | $633.02 | 0 |
| 12:23 PM | $632.91 | Up $0.04 | $632.91 | $632.84 | 0 |
| 12:22 PM | $632.87 | Up $0.16 | $632.90 | $632.83 | 0 |
| 12:21 PM | $632.71 | Down $ -0.33 | $633.06 | $632.71 | 0 |
| 12:20 PM | $633.04 | Up $0.07 | $633.04 | $632.90 | 0 |
| 12:19 PM | $632.97 | Down $ -0.20 | $633.01 | $632.88 | 0 |
| 12:18 PM | $633.17 | Down $ -0.06 | $633.22 | $633.17 | 0 |
| 12:17 PM | $633.23 | Up $0.17 | $633.23 | $633.06 | 0 |
| 12:16 PM | $633.06 | Down $ -0.19 | $633.21 | $633.06 | 0 |
| 12:15 PM | $633.25 | Down $ -0.11 | $633.31 | $633.25 | 0 |
| 12:14 PM | $633.36 | Down $ -0.07 | $633.43 | $633.31 | 0 |
| 12:13 PM | $633.43 | Down $ -0.13 | $633.56 | $633.40 | 0 |
| 12:12 PM | $633.56 | Up $0.18 | $633.56 | $633.42 | 0 |
| 12:11 PM | $633.38 | Up $0.01 | $633.41 | $633.37 | 0 |
| 12:10 PM | $633.37 | Up $0.06 | $633.37 | $633.31 | 0 |
| 12:09 PM | $633.31 | Up $0.01 | $633.31 | $633.30 | 0 |
| 12:08 PM | $633.30 | Up $0.05 | $633.30 | $633.25 | 0 |
| 12:07 PM | $633.25 | Up $0.11 | $633.25 | $633.20 | 0 |
| 12:06 PM | $633.14 | Down $ -0.18 | $633.24 | $633.14 | 0 |
| 12:05 PM | $633.32 | Up $0.14 | $633.32 | $633.18 | 0 |
| 12:04 PM | $633.18 | Up $0.00 | $633.30 | $633.15 | 0 |
| 12:03 PM | $633.18 | Up $1.69 | $633.18 | $631.47 | 0 |
| 12:02 PM | $631.49 | Up $0.02 | $631.59 | $631.47 | 0 |
| 12:01 PM | $631.47 | Down $ -0.37 | $631.69 | $631.47 | 0 |
| 12:00 PM | $631.84 | Down $ -0.02 | $631.86 | $631.82 | 0 |
| 11:59 AM | $631.86 | Up $0.13 | $631.87 | $631.69 | 0 |
| 11:58 AM | $631.73 | Down $ -0.01 | $631.73 | $631.70 | 0 |
| 11:57 AM | $631.74 | Down $ -0.48 | $632.01 | $631.74 | 0 |
| 11:56 AM | $632.22 | Up $0.05 | $632.25 | $632.14 | 0 |
| 11:55 AM | $632.17 | Down $ -0.05 | $632.21 | $632.13 | 0 |
| 11:54 AM | $632.22 | Down $ -0.17 | $632.35 | $632.22 | 0 |
| 11:53 AM | $632.39 | Up $0.20 | $632.39 | $632.23 | 0 |
| 11:52 AM | $632.19 | Up $0.06 | $632.20 | $632.16 | 0 |
| 11:51 AM | $632.13 | Down $ -0.20 | $632.31 | $632.13 | 0 |
| 11:50 AM | $632.33 | Up $0.10 | $632.33 | $632.22 | 0 |
| 11:49 AM | $632.23 | Down $ -0.10 | $632.27 | $632.22 | 0 |
| 11:48 AM | $632.33 | Down $ -0.01 | $632.36 | $632.21 | 0 |
| 11:47 AM | $632.34 | Down $ -0.04 | $632.40 | $632.34 | 0 |
| 11:46 AM | $632.38 | Up $0.04 | $632.38 | $632.35 | 0 |
| 11:45 AM | $632.34 | Down $ -0.06 | $632.36 | $632.34 | 0 |
| 11:44 AM | $632.40 | Down $ -0.08 | $632.46 | $632.39 | 0 |
| 11:43 AM | $632.48 | Up $0.04 | $632.55 | $632.48 | 0 |
| 11:42 AM | $632.44 | Down $ -0.07 | $632.47 | $632.42 | 0 |
| 11:41 AM | $632.51 | Down $ -0.11 | $632.51 | $632.48 | 0 |
| 11:40 AM | $632.62 | Up $0.04 | $632.62 | $632.50 | 0 |
| 11:39 AM | $632.58 | Up $0.12 | $632.58 | $632.46 | 0 |
| 11:38 AM | $632.46 | Down $ -0.03 | $632.51 | $632.46 | 0 |
| 11:37 AM | $632.49 | Up $0.33 | $632.49 | $632.16 | 0 |
| 11:36 AM | $632.16 | Up $0.41 | $632.16 | $631.78 | 0 |
| 11:35 AM | $631.75 | Down $ -0.13 | $631.76 | $631.75 | 0 |
| 11:34 AM | $631.88 | Down $ -0.01 | $631.96 | $631.88 | 0 |
| 11:33 AM | $631.89 | Up $0.21 | $631.93 | $631.74 | 0 |
| 11:32 AM | $631.68 | Down $ -0.21 | $631.87 | $631.65 | 0 |
| 11:31 AM | $631.89 | Up $0.03 | $631.89 | $631.82 | 0 |
| 11:30 AM | $631.86 | Up $0.33 | $631.86 | $631.62 | 0 |
| 11:29 AM | $631.53 | Down $ -0.06 | $631.62 | $631.45 | 0 |
| 11:28 AM | $631.59 | Down $ -0.07 | $631.59 | $631.47 | 0 |
| 11:27 AM | $631.66 | Up $0.20 | $631.66 | $631.54 | 0 |
| 11:26 AM | $631.46 | Down $ -0.03 | $631.47 | $631.37 | 0 |
| 11:25 AM | $631.49 | Up $0.22 | $631.49 | $631.32 | 0 |
| 11:24 AM | $631.27 | Down $ -0.14 | $631.39 | $631.27 | 0 |
| 11:23 AM | $631.41 | Down $ -0.10 | $631.59 | $631.41 | 0 |
| 11:22 AM | $631.51 | Up $0.00 | $631.51 | $631.45 | 0 |
| 11:21 AM | $631.51 | Up $0.03 | $631.51 | $631.36 | 0 |
| 11:20 AM | $631.48 | Up $0.26 | $631.48 | $631.35 | 0 |
| 11:19 AM | $631.22 | Up $0.06 | $631.29 | $631.19 | 0 |
| 11:18 AM | $631.16 | Down $ -0.05 | $631.23 | $631.16 | 0 |
| 11:17 AM | $631.21 | Up $0.11 | $631.21 | $631.16 | 0 |
| 11:16 AM | $631.10 | Down $ -0.10 | $631.18 | $631.10 | 0 |
| 11:15 AM | $631.20 | Down $ -0.07 | $631.33 | $631.16 | 0 |
| 11:14 AM | $631.27 | Down $ -0.02 | $631.27 | $631.23 | 0 |
| 11:13 AM | $631.29 | Up $0.25 | $631.29 | $631.17 | 0 |
| 11:12 AM | $631.04 | Up $0.13 | $631.04 | $630.90 | 0 |
| 11:11 AM | $630.91 | Up $0.16 | $630.91 | $630.65 | 0 |
| 11:10 AM | $630.75 | Down $ -0.17 | $630.81 | $630.72 | 0 |
| 11:09 AM | $630.92 | Down $ -0.41 | $631.46 | $630.92 | 0 |
| 11:08 AM | $631.33 | Up $0.33 | $631.33 | $631.15 | 0 |
| 11:07 AM | $631.00 | Up $0.06 | $631.14 | $631.00 | 0 |
| 11:06 AM | $630.94 | Down $ -0.04 | $631.04 | $630.93 | 0 |
| 11:05 AM | $630.98 | Down $ -0.04 | $631.01 | $630.97 | 0 |
| 11:04 AM | $631.02 | Up $0.06 | $631.02 | $630.95 | 0 |
| 11:03 AM | $630.96 | Up $0.05 | $630.96 | $630.83 | 0 |
| 11:02 AM | $630.91 | Down $ -0.28 | $631.05 | $630.91 | 0 |
| 11:01 AM | $631.19 | Up $0.13 | $631.19 | $630.95 | 0 |
| 11:00 AM | $631.06 | Down $ -0.09 | $631.15 | $631.06 | 0 |
| 10:59 AM | $631.15 | Up $0.11 | $631.17 | $631.06 | 0 |
| 10:58 AM | $631.04 | Up $0.03 | $631.08 | $631.04 | 0 |
| 10:57 AM | $631.01 | Down $ -0.01 | $631.05 | $631.01 | 0 |
| 10:56 AM | $631.02 | Up $0.10 | $631.02 | $630.94 | 0 |
| 10:55 AM | $630.92 | Up $0.10 | $630.92 | $630.83 | 0 |
| 10:54 AM | $630.82 | Up $0.06 | $630.82 | $630.77 | 0 |
| 10:53 AM | $630.76 | Up $0.03 | $630.80 | $630.71 | 0 |
| 10:52 AM | $630.73 | Up $0.25 | $630.73 | $630.53 | 0 |
| 10:51 AM | $630.48 | Up $0.01 | $630.48 | $630.40 | 0 |
| 10:50 AM | $630.47 | Down $ -0.10 | $630.53 | $630.47 | 0 |
| 10:49 AM | $630.57 | Down $ -0.02 | $630.57 | $630.48 | 0 |
| 10:48 AM | $630.59 | Up $0.13 | $630.59 | $630.39 | 0 |
| 10:47 AM | $630.46 | Down $ -0.04 | $630.56 | $630.46 | 0 |
| 10:46 AM | $630.50 | Up $0.17 | $630.71 | $630.43 | 0 |
| 10:45 AM | $630.33 | Down $ -0.05 | $630.40 | $630.28 | 0 |
| 10:44 AM | $630.38 | Up $0.06 | $630.38 | $630.31 | 0 |
| 10:43 AM | $630.32 | Down $ -0.01 | $630.36 | $630.31 | 0 |
| 10:42 AM | $630.33 | Up $0.26 | $630.33 | $630.18 | 0 |
| 10:41 AM | $630.07 | Up $0.12 | $630.10 | $629.93 | 0 |
| 10:40 AM | $629.95 | Down $ -0.24 | $630.14 | $629.95 | 0 |
| 10:39 AM | $630.19 | Up $0.05 | $630.20 | $630.19 | 0 |
| 10:38 AM | $630.14 | Down $ -0.51 | $630.24 | $630.14 | 0 |
| 10:37 AM | $630.65 | Down $ -0.02 | $630.65 | $630.59 | 0 |
| 10:36 AM | $630.67 | Up $0.33 | $630.67 | $630.44 | 0 |
| 10:35 AM | $630.34 | Down $ -0.06 | $630.44 | $630.34 | 0 |
| 10:34 AM | $630.40 | Up $0.35 | $630.40 | $630.15 | 0 |
| 10:33 AM | $630.05 | Down $ -0.15 | $630.09 | $630.05 | 0 |
| 10:32 AM | $630.20 | Up $0.23 | $630.20 | $629.99 | 0 |
| 10:31 AM | $629.97 | Down $ -0.17 | $630.10 | $629.97 | 0 |
| 10:30 AM | $630.14 | Up $0.04 | $630.14 | $630.09 | 0 |
| 10:29 AM | $630.10 | Down $ -0.11 | $630.11 | $630.03 | 0 |
| 10:28 AM | $630.21 | Down $ -0.33 | $630.23 | $630.14 | 0 |
| 10:27 AM | $630.54 | Up $0.08 | $630.54 | $630.32 | 0 |
| 10:26 AM | $630.46 | Up $0.08 | $630.46 | $630.40 | 0 |
| 10:25 AM | $630.38 | Up $0.12 | $630.38 | $630.26 | 0 |
| 10:24 AM | $630.26 | Down $ -0.01 | $630.28 | $630.18 | 0 |
| 10:23 AM | $630.27 | Down $ -0.03 | $630.27 | $630.21 | 0 |
| 10:22 AM | $630.30 | Up $0.32 | $630.30 | $630.09 | 0 |
| 10:21 AM | $629.98 | Up $0.03 | $630.12 | $629.98 | 0 |
| 10:20 AM | $629.95 | Down $ -0.10 | $630.03 | $629.95 | 0 |
| 10:19 AM | $630.05 | Up $0.03 | $630.05 | $630.00 | 0 |
| 10:18 AM | $630.02 | Up $0.21 | $630.02 | $629.83 | 0 |
| 10:17 AM | $629.81 | Down $ -0.15 | $629.98 | $629.81 | 0 |
| 10:16 AM | $629.96 | Up $0.01 | $629.99 | $629.93 | 0 |
| 10:15 AM | $629.95 | Up $0.11 | $630.05 | $629.95 | 0 |
| 10:14 AM | $629.84 | Down $ -0.18 | $629.96 | $629.84 | 0 |
| 10:13 AM | $630.02 | Up $0.08 | $630.02 | $629.98 | 0 |
| 10:12 AM | $629.94 | Down $ -0.26 | $630.26 | $629.94 | 0 |
| 10:11 AM | $630.20 | Down $ -0.12 | $630.31 | $630.20 | 0 |
| 10:10 AM | $630.32 | Down $ -0.08 | $630.32 | $630.13 | 0 |
| 10:09 AM | $630.40 | Up $0.06 | $630.40 | $630.36 | 0 |
| 10:08 AM | $630.34 | Up $0.12 | $630.34 | $630.26 | 0 |
| 10:07 AM | $630.22 | Down $ -0.25 | $630.35 | $630.22 | 0 |
| 10:06 AM | $630.47 | Down $ -0.06 | $630.76 | $630.47 | 0 |
| 10:05 AM | $630.53 | Up $0.12 | $630.53 | $630.44 | 0 |
| 10:04 AM | $630.41 | Down $ -0.06 | $630.52 | $630.41 | 0 |
| 10:03 AM | $630.47 | Down $ -0.19 | $630.67 | $630.47 | 0 |
| 10:02 AM | $630.66 | Up $0.16 | $630.67 | $630.51 | 0 |
| 10:01 AM | $630.50 | Down $ -0.19 | $630.87 | $630.30 | 0 |
| 10:00 AM | $630.69 | Down $ -0.31 | $630.90 | $630.69 | 0 |
| 09:59 AM | $631.00 | Down $ -0.03 | $631.06 | $631.00 | 0 |
| 09:58 AM | $631.03 | Up $0.18 | $631.06 | $630.92 | 0 |
| 09:57 AM | $630.85 | Up $0.11 | $630.85 | $630.73 | 0 |
| 09:56 AM | $630.74 | Down $ -0.22 | $630.84 | $630.74 | 0 |
| 09:55 AM | $630.96 | Down $ -0.16 | $630.99 | $630.85 | 0 |
| 09:54 AM | $631.12 | Up $0.02 | $631.13 | $631.03 | 0 |
| 09:53 AM | $631.10 | Down $ -0.07 | $631.20 | $631.03 | 0 |
| 09:52 AM | $631.17 | Up $0.43 | $631.17 | $630.72 | 0 |
| 09:51 AM | $630.74 | Down $ -0.34 | $631.05 | $630.74 | 0 |
| 09:50 AM | $631.08 | Down $ -0.11 | $631.30 | $631.08 | 0 |
| 09:49 AM | $631.19 | Up $0.00 | $631.19 | $631.09 | 0 |
| 09:48 AM | $631.19 | Down $ -0.73 | $631.51 | $631.05 | 0 |
| 09:47 AM | $631.92 | Up $0.37 | $631.92 | $631.68 | 0 |
| 09:46 AM | $631.55 | Down $ -0.50 | $631.97 | $631.36 | 0 |
| 09:45 AM | $632.05 | Down $ -0.92 | $632.80 | $632.05 | 0 |
| 09:44 AM | $632.97 | Up $0.20 | $632.97 | $632.75 | 0 |
| 09:43 AM | $632.77 | Up $0.09 | $632.81 | $632.64 | 0 |
| 09:42 AM | $632.68 | Up $0.13 | $632.74 | $632.63 | 0 |
| 09:41 AM | $632.55 | Down $ -0.30 | $632.80 | $632.55 | 0 |
| 09:40 AM | $632.85 | Down $ -0.11 | $633.05 | $632.85 | 0 |
| 09:39 AM | $632.96 | Up $0.18 | $632.96 | $632.88 | 0 |
| 09:38 AM | $632.78 | Down $ -0.07 | $632.93 | $632.76 | 0 |
| 09:37 AM | $632.85 | Up $0.35 | $632.85 | $632.65 | 0 |
| 09:36 AM | $632.50 | Up $0.22 | $632.50 | $632.23 | 0 |
| 09:35 AM | $632.28 | Up $0.41 | $632.28 | $631.86 | 0 |
| 09:34 AM | $631.87 | Up $0.07 | $631.96 | $631.71 | 0 |
| 09:33 AM | $631.80 | Down $ -0.14 | $631.85 | $631.62 | 0 |
| 09:32 AM | $631.94 | Up $0.05 | $631.98 | $631.71 | 0 |
| 09:31 AM | $631.89 | Down $ -1.72 | $633.37 | $631.89 | 0 |
| 09:30 AM | $633.61 | Down $ -4.21 | $634.60 | $633.61 | 0 |
| Previous close | $637.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-03-2019 | $637.82 | $634.13 | $638.16 | $631.70 | 0 |
| 21-03-2019 | $641.21 | $639.68 | $641.50 | $639.38 | 0 |
| 20-03-2019 | $637.97 | $634.45 | $638.29 | $632.67 | 0 |
| 19-03-2019 | $636.07 | $633.89 | $636.74 | $633.68 | 0 |
| 18-03-2019 | $632.59 | $631.75 | $632.87 | $630.20 | 0 |
| 15-03-2019 | $627.77 | $625.52 | $627.81 | $625.18 | 0 |
| 14-03-2019 | $623.07 | $621.10 | $623.36 | $620.63 | 0 |
| 13-03-2019 | $624.22 | $619.89 | $624.22 | $619.09 | 0 |
| 12-03-2019 | $620.95 | $620.82 | $621.51 | $619.74 | 0 |
| 11-03-2019 | $619.55 | $621.01 | $621.70 | $618.63 | 0 |
| 08-03-2019 | $618.08 | $615.11 | $618.24 | $613.88 | 0 |
| 07-03-2019 | $615.21 | $615.14 | $616.05 | $613.79 | 0 |
| 06-03-2019 | $619.56 | $621.59 | $622.12 | $618.02 | 0 |
| 05-03-2019 | $623.18 | $622.97 | $624.86 | $621.52 | 0 |
| 04-03-2019 | $622.50 | $624.35 | $624.75 | $619.38 | 0 |
| 01-03-2019 | $625.16 | $623.82 | $625.16 | $623.11 | 0 |
| 28-02-2019 | $623.54 | $624.04 | $624.82 | $621.55 | 0 |
| 27-02-2019 | $620.35 | $621.91 | $622.56 | $619.99 | 0 |
| 26-02-2019 | $623.95 | $625.82 | $626.43 | $623.30 | 0 |
| 25-02-2019 | $623.73 | $623.94 | $625.21 | $622.62 | 0 |
| 22-02-2019 | $623.27 | $621.36 | $623.52 | $621.24 | 0 |
| 21-02-2019 | $621.61 | $621.58 | $622.29 | $619.78 | 0 |
| 20-02-2019 | $622.33 | $624.45 | $624.48 | $619.81 | 0 |
| 19-02-2019 | $622.05 | $620.97 | $622.29 | $619.02 | 0 |
| 15-02-2019 | $615.93 | $610.97 | $615.93 | $610.75 | 0 |
| 14-02-2019 | $608.40 | $607.83 | $609.50 | $606.50 | 0 |
| 13-02-2019 | $609.99 | $615.09 | $615.20 | $609.99 | 0 |
| 12-02-2019 | $612.22 | $613.10 | $613.54 | $611.10 | 0 |
| 11-02-2019 | $608.26 | $610.53 | $610.98 | $607.35 | 0 |
| 08-02-2019 | $611.94 | $610.61 | $612.52 | $609.98 | 0 |
Graphs are not available, please refer to the detailed table