Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

593.88 Up 1.92 (0.32 %)

Delayed : 2019/07/22 17:13:10

  • Previous close $591.96
  • Opening $595.13
  • Price Ask $583.18
  • Price Bid $583.18
  • Size Bid N/A
  • Size Ask N/A
  • Today High $596.40
  • Today Low $591.35
  • 52 Weeks High $731.46
  • 52 Weeks Low $528.53
  • Volume 60,917,574

Intraday history

Hour Last Change High Low Volume
04:00 PM $593.88 Down $ -0.69 $593.88 $593.88 0
03:59 PM $594.57 Up $0.50 $594.57 $594.07 0
03:58 PM $594.07 Up $0.21 $594.07 $593.93 0
03:57 PM $593.86 Down $ -0.17 $593.97 $593.86 0
03:56 PM $594.03 Up $0.08 $594.03 $593.98 0
03:55 PM $593.95 Up $0.49 $593.95 $593.58 0
03:54 PM $593.46 Up $1.24 $593.48 $592.20 0
03:53 PM $592.22 Up $0.02 $592.22 $592.20 0
03:52 PM $592.20 Down $ -0.01 $592.21 $592.17 0
03:51 PM $592.21 Down $ -0.09 $592.30 $592.21 0
03:50 PM $592.30 Down $ -0.02 $592.36 $592.23 0
03:49 PM $592.32 Up $0.00 $592.35 $592.31 0
03:48 PM $592.32 Up $0.10 $592.32 $592.26 0
03:47 PM $592.22 Up $0.04 $592.22 $592.14 0
03:46 PM $592.18 Up $0.11 $592.18 $592.11 0
03:45 PM $592.07 Up $0.21 $592.11 $592.06 0
03:44 PM $591.86 Up $0.05 $591.91 $591.85 0
03:43 PM $591.81 Up $0.01 $591.85 $591.78 0
03:42 PM $591.80 Up $0.06 $591.81 $591.74 0
03:41 PM $591.74 Up $0.03 $591.78 $591.71 0
03:40 PM $591.71 Up $0.12 $591.75 $591.60 0
03:39 PM $591.59 Down $ -0.05 $591.67 $591.57 0
03:38 PM $591.64 Down $ -0.15 $591.80 $591.64 0
03:37 PM $591.79 Up $0.17 $591.79 $591.67 0
03:36 PM $591.62 Up $0.05 $591.62 $591.54 0
03:35 PM $591.57 Up $0.03 $591.59 $591.53 0
03:34 PM $591.54 Up $0.04 $591.54 $591.35 0
03:33 PM $591.50 Down $ -0.12 $591.56 $591.50 0
03:32 PM $591.62 Down $ -0.12 $591.67 $591.62 0
03:31 PM $591.74 Up $0.13 $591.74 $591.65 0
03:30 PM $591.61 Down $ -0.84 $591.81 $591.54 0
03:29 PM $592.45 Up $0.01 $592.51 $592.41 0
03:28 PM $592.44 Down $ -0.19 $592.62 $592.44 0
03:27 PM $592.63 Up $0.20 $592.63 $592.49 0
03:26 PM $592.43 Up $0.01 $592.49 $592.43 0
03:25 PM $592.42 Up $0.10 $592.42 $592.25 0
03:24 PM $592.32 Down $ -0.03 $592.41 $592.32 0
03:23 PM $592.35 Up $0.18 $592.35 $592.21 0
03:22 PM $592.17 Up $0.02 $592.17 $592.14 0
03:21 PM $592.15 Up $0.15 $592.15 $592.04 0
03:20 PM $592.00 Down $ -0.27 $592.03 $591.97 0
03:19 PM $592.27 Up $0.02 $592.27 $592.20 0
03:18 PM $592.25 Down $ -0.03 $592.30 $592.25 0
03:17 PM $592.28 Down $ -0.14 $592.33 $592.28 0
03:16 PM $592.42 Up $0.14 $592.42 $592.28 0
03:15 PM $592.28 Up $0.08 $592.31 $592.28 0
03:14 PM $592.20 Up $0.11 $592.20 $592.07 0
03:13 PM $592.09 Down $ -0.05 $592.10 $592.07 0
03:12 PM $592.14 Down $ -0.04 $592.16 $592.13 0
03:11 PM $592.18 Up $0.02 $592.18 $592.18 0
03:10 PM $592.16 Up $0.16 $592.16 $592.05 0
03:09 PM $592.00 Down $ -0.03 $592.05 $591.98 0
03:08 PM $592.03 Down $ -0.01 $592.03 $591.97 0
03:07 PM $592.04 Up $0.03 $592.04 $591.96 0
03:06 PM $592.01 Up $0.02 $592.02 $591.90 0
03:05 PM $591.99 Up $0.04 $591.99 $591.95 0
03:04 PM $591.95 Down $ -0.03 $592.01 $591.95 0
03:03 PM $591.98 Up $0.23 $591.99 $591.85 0
03:02 PM $591.75 Down $ -0.10 $591.82 $591.73 0
03:01 PM $591.85 Up $0.06 $591.85 $591.81 0
03:00 PM $591.79 Up $0.03 $591.79 $591.74 0
02:59 PM $591.76 Up $0.03 $591.78 $591.71 0
02:58 PM $591.73 Down $ -0.16 $591.89 $591.73 0
02:57 PM $591.89 Up $0.04 $591.89 $591.86 0
02:56 PM $591.85 Up $0.19 $591.86 $591.68 0
02:55 PM $591.66 Down $ -0.02 $591.66 $591.65 0
02:54 PM $591.68 Up $0.11 $591.68 $591.59 0
02:53 PM $591.57 Down $ -0.01 $591.57 $591.56 0
02:52 PM $591.58 Up $0.04 $591.58 $591.54 0
02:51 PM $591.54 Up $0.04 $591.54 $591.43 0
02:50 PM $591.50 Down $ -0.06 $591.54 $591.50 0
02:49 PM $591.56 Up $0.03 $591.59 $591.55 0
02:48 PM $591.53 Down $ -0.11 $591.62 $591.53 0
02:47 PM $591.64 Down $ -0.01 $591.65 $591.61 0
02:46 PM $591.65 Down $ -0.01 $591.66 $591.65 0
02:45 PM $591.66 Up $0.01 $591.69 $591.66 0
02:44 PM $591.65 Down $ -0.13 $591.75 $591.65 0
02:43 PM $591.78 Up $0.03 $591.78 $591.75 0
02:42 PM $591.75 Down $ -0.09 $591.79 $591.75 0
02:41 PM $591.84 Up $0.14 $591.97 $591.80 0
02:40 PM $591.70 Up $0.08 $591.70 $591.62 0
02:39 PM $591.62 Down $ -0.18 $591.79 $591.61 0
02:38 PM $591.80 Up $0.07 $591.80 $591.74 0
02:37 PM $591.73 Down $ -0.01 $591.77 $591.73 0
02:36 PM $591.74 Down $ -0.08 $591.82 $591.72 0
02:35 PM $591.82 Up $0.01 $591.82 $591.76 0
02:34 PM $591.81 Down $ -0.22 $592.03 $591.81 0
02:33 PM $592.03 Down $ -0.15 $592.23 $592.03 0
02:32 PM $592.18 Up $0.00 $592.19 $592.18 0
02:31 PM $592.18 Up $0.10 $592.18 $592.07 0
02:30 PM $592.08 Up $0.09 $592.08 $591.99 0
02:29 PM $591.99 Down $ -2.30 $594.29 $591.99 0
02:28 PM $594.29 Down $ -0.07 $594.30 $594.25 0
02:27 PM $594.36 Up $0.10 $594.36 $594.25 0
02:26 PM $594.26 Up $0.02 $594.26 $594.24 0
02:25 PM $594.24 Down $ -0.02 $594.24 $594.22 0
02:24 PM $594.26 Up $0.03 $594.27 $594.25 0
02:23 PM $594.23 Up $0.11 $594.23 $594.16 0
02:22 PM $594.12 Down $ -0.11 $594.23 $594.12 0
02:21 PM $594.23 Down $ -0.05 $594.27 $594.23 0
02:20 PM $594.28 Up $0.00 $594.31 $594.28 0
02:19 PM $594.28 Up $0.00 $594.28 $594.26 0
02:18 PM $594.28 Up $0.06 $594.28 $594.24 0
02:17 PM $594.22 Up $0.03 $594.23 $594.18 0
02:16 PM $594.19 Up $0.00 $594.19 $594.03 0
02:15 PM $594.19 Down $ -0.07 $594.19 $594.15 0
02:14 PM $594.26 Down $ -0.13 $594.40 $594.26 0
02:13 PM $594.39 Up $0.03 $594.40 $594.32 0
02:12 PM $594.36 Up $0.00 $594.36 $594.34 0
02:11 PM $594.36 Down $ -0.04 $594.38 $594.36 0
02:10 PM $594.40 Up $0.05 $594.42 $594.31 0
02:09 PM $594.35 Down $ -0.02 $594.43 $594.35 0
02:08 PM $594.37 Up $0.07 $594.37 $594.30 0
02:07 PM $594.30 Up $0.17 $594.30 $594.14 0
02:06 PM $594.13 Down $ -0.01 $594.13 $594.11 0
02:05 PM $594.14 Up $0.04 $594.18 $594.08 0
02:04 PM $594.10 Up $0.20 $594.10 $593.92 0
02:03 PM $593.90 Up $0.08 $593.90 $593.81 0
02:02 PM $593.82 Down $ -0.08 $593.90 $593.82 0
02:01 PM $593.90 Up $0.06 $593.90 $593.84 0
02:00 PM $593.84 Down $ -0.18 $593.94 $593.84 0
01:59 PM $594.02 Up $0.02 $594.05 $594.02 0
01:58 PM $594.00 Up $0.00 $594.03 $594.00 0
01:57 PM $594.00 Down $ -0.16 $594.16 $594.00 0
01:56 PM $594.16 Up $0.01 $594.16 $594.12 0
01:55 PM $594.15 Down $ -0.06 $594.21 $594.15 0
01:54 PM $594.21 Down $ -0.03 $594.25 $594.21 0
01:53 PM $594.24 Down $ -0.06 $594.29 $594.24 0
01:52 PM $594.30 Up $0.02 $594.33 $594.30 0
01:51 PM $594.28 Down $ -0.09 $594.37 $594.28 0
01:50 PM $594.37 Up $0.00 $594.44 $594.37 0
01:49 PM $594.37 Down $ -0.01 $594.37 $594.35 0
01:48 PM $594.38 Down $ -0.04 $594.40 $594.38 0
01:47 PM $594.42 Up $0.08 $594.42 $594.31 0
01:46 PM $594.34 Up $0.03 $594.34 $594.30 0
01:45 PM $594.31 Up $0.07 $594.31 $594.28 0
01:44 PM $594.24 Up $0.07 $594.24 $594.18 0
01:43 PM $594.17 Down $ -0.01 $594.19 $594.17 0
01:42 PM $594.18 Down $ -0.02 $594.18 $594.13 0
01:41 PM $594.20 Up $0.02 $594.20 $594.14 0
01:40 PM $594.18 Down $ -0.10 $594.27 $594.18 0
01:39 PM $594.28 Up $0.32 $594.28 $594.24 0
01:38 PM $593.96 Up $0.06 $593.98 $593.89 0
01:37 PM $593.90 Up $0.11 $593.92 $593.82 0
01:36 PM $593.79 Down $ -0.06 $593.81 $593.76 0
01:35 PM $593.85 Up $0.04 $593.85 $593.82 0
01:34 PM $593.81 Down $ -0.11 $593.92 $593.81 0
01:33 PM $593.92 Up $0.00 $593.94 $593.92 0
01:32 PM $593.92 Up $0.03 $593.95 $593.92 0
01:31 PM $593.89 Down $ -0.02 $593.93 $593.89 0
01:30 PM $593.91 Up $0.04 $593.95 $593.90 0
01:29 PM $593.87 Down $ -0.02 $593.93 $593.87 0
01:28 PM $593.89 Down $ -0.05 $593.97 $593.87 0
01:27 PM $593.94 Down $ -0.01 $593.94 $593.93 0
01:26 PM $593.95 Down $ -0.06 $593.97 $593.91 0
01:25 PM $594.01 Up $0.11 $594.01 $593.94 0
01:24 PM $593.90 Up $0.09 $593.90 $593.86 0
01:23 PM $593.81 Up $0.01 $593.84 $593.80 0
01:22 PM $593.80 Down $ -0.10 $593.90 $593.77 0
01:21 PM $593.90 Up $0.02 $593.95 $593.88 0
01:20 PM $593.88 Up $0.00 $593.88 $593.83 0
01:19 PM $593.88 Down $ -0.14 $593.88 $593.88 0
01:18 PM $594.02 Up $0.10 $594.02 $593.93 0
01:17 PM $593.92 Up $0.04 $593.92 $593.87 0
01:16 PM $593.88 Up $0.04 $593.88 $593.84 0
01:15 PM $593.84 Up $0.20 $593.84 $593.64 0
01:14 PM $593.64 Down $ -0.12 $593.70 $593.64 0
01:13 PM $593.76 Up $0.09 $593.76 $593.73 0
01:12 PM $593.67 Up $0.06 $593.67 $593.64 0
01:11 PM $593.61 Up $0.04 $593.61 $593.59 0
01:10 PM $593.57 Down $ -0.15 $593.66 $593.57 0
01:09 PM $593.72 Up $0.13 $593.73 $593.69 0
01:08 PM $593.59 Up $0.12 $593.59 $593.53 0
01:07 PM $593.47 Down $ -0.05 $593.52 $593.47 0
01:06 PM $593.52 Down $ -0.03 $593.54 $593.50 0
01:05 PM $593.55 Down $ -0.03 $593.55 $593.55 0
01:04 PM $593.58 Up $0.10 $593.59 $593.58 0
01:03 PM $593.48 Up $0.04 $593.51 $593.44 0
01:02 PM $593.44 Down $ -0.12 $593.52 $593.44 0
01:01 PM $593.56 Down $ -0.06 $593.63 $593.56 0
01:00 PM $593.62 Down $ -0.03 $593.66 $593.62 0
12:59 PM $593.65 Down $ -0.05 $593.65 $593.63 0
12:58 PM $593.70 Down $ -0.07 $593.72 $593.66 0
12:57 PM $593.77 Down $ -0.04 $593.77 $593.75 0
12:56 PM $593.81 Up $0.08 $593.81 $593.73 0
12:55 PM $593.73 Up $0.03 $593.74 $593.70 0
12:54 PM $593.70 Down $ -0.13 $593.86 $593.70 0
12:53 PM $593.83 Down $ -0.14 $593.93 $593.83 0
12:52 PM $593.97 Up $0.07 $593.97 $593.92 0
12:51 PM $593.90 Down $ -0.11 $593.97 $593.90 0
12:50 PM $594.01 Down $ -0.12 $594.13 $594.01 0
12:49 PM $594.13 Up $0.17 $594.13 $594.01 0
12:48 PM $593.96 Down $ -0.04 $594.00 $593.96 0
12:47 PM $594.00 Down $ -0.01 $594.04 $593.93 0
12:46 PM $594.01 Down $ -0.07 $594.08 $594.01 0
12:45 PM $594.08 Down $ -0.05 $594.11 $594.08 0
12:44 PM $594.13 Up $0.09 $594.13 $594.04 0
12:43 PM $594.04 Up $0.04 $594.04 $594.00 0
12:42 PM $594.00 Up $0.12 $594.00 $593.88 0
12:41 PM $593.88 Up $0.02 $593.88 $593.83 0
12:40 PM $593.86 Down $ -0.01 $593.95 $593.86 0
12:39 PM $593.87 Down $ -0.03 $593.87 $593.82 0
12:38 PM $593.90 Up $0.01 $593.92 $593.88 0
12:37 PM $593.89 Down $ -0.05 $593.94 $593.88 0
12:36 PM $593.94 Down $ -0.06 $593.94 $593.86 0
12:35 PM $594.00 Down $ -0.01 $594.01 $594.00 0
12:34 PM $594.01 Down $ -0.04 $594.03 $593.99 0
12:33 PM $594.05 Up $0.03 $594.08 $594.05 0
12:32 PM $594.02 Up $0.10 $594.02 $593.96 0
12:31 PM $593.92 Down $ -0.12 $593.92 $593.88 0
12:30 PM $594.04 Down $ -0.02 $594.07 $594.04 0
12:29 PM $594.06 Up $0.17 $594.06 $593.91 0
12:28 PM $593.89 Down $ -0.06 $593.98 $593.88 0
12:27 PM $593.95 Up $0.11 $593.95 $593.83 0
12:26 PM $593.84 Down $ -0.09 $593.85 $593.84 0
12:25 PM $593.93 Down $ -0.03 $594.00 $593.93 0
12:24 PM $593.96 Up $0.06 $593.96 $593.88 0
12:23 PM $593.90 Down $ -0.02 $593.96 $593.90 0
12:22 PM $593.92 Up $0.03 $593.95 $593.92 0
12:21 PM $593.89 Down $ -0.03 $593.92 $593.89 0
12:20 PM $593.92 Down $ -0.16 $594.11 $593.92 0
12:19 PM $594.08 Down $ -0.06 $594.17 $594.08 0
12:18 PM $594.14 Up $0.01 $594.15 $594.03 0
12:17 PM $594.13 Down $ -0.04 $594.16 $594.13 0
12:16 PM $594.17 Up $0.13 $594.17 $594.11 0
12:15 PM $594.04 Down $ -0.11 $594.08 $594.04 0
12:14 PM $594.15 Up $0.16 $594.15 $593.97 0
12:13 PM $593.99 Up $0.12 $593.99 $593.87 0
12:12 PM $593.87 Up $0.01 $593.87 $593.82 0
12:11 PM $593.86 Up $0.21 $593.86 $593.70 0
12:10 PM $593.65 Down $ -0.04 $593.65 $593.63 0
12:09 PM $593.69 Down $ -0.28 $593.93 $593.69 0
12:08 PM $593.97 Up $0.11 $593.97 $593.91 0
12:07 PM $593.86 Up $0.03 $593.87 $593.83 0
12:06 PM $593.83 Down $ -0.17 $594.03 $593.83 0
12:05 PM $594.00 Down $ -0.10 $594.10 $594.00 0
12:04 PM $594.10 Up $0.01 $594.12 $594.03 0
12:03 PM $594.09 Up $0.10 $594.14 $594.09 0
12:02 PM $593.99 Down $ -0.11 $594.13 $593.99 0
12:01 PM $594.10 Down $ -0.01 $594.11 $593.99 0
12:00 PM $594.11 Down $ -0.07 $594.19 $594.11 0
11:59 AM $594.18 Up $0.03 $594.21 $594.18 0
11:58 AM $594.15 Down $ -0.25 $594.16 $594.12 0
11:57 AM $594.40 Up $0.19 $594.40 $594.21 0
11:56 AM $594.21 Up $0.19 $594.21 $594.12 0
11:55 AM $594.02 Up $0.01 $594.02 $593.96 0
11:54 AM $594.01 Down $ -0.09 $594.01 $594.01 0
11:53 AM $594.10 Up $0.12 $594.11 $594.09 0
11:52 AM $593.98 Up $0.08 $593.98 $593.94 0
11:51 AM $593.90 Up $0.21 $593.90 $593.81 0
11:50 AM $593.69 Down $ -0.07 $593.72 $593.69 0
11:49 AM $593.76 Up $0.06 $593.76 $593.68 0
11:48 AM $593.70 Down $ -0.09 $593.79 $593.68 0
11:47 AM $593.79 Down $ -0.07 $593.94 $593.79 0
11:46 AM $593.86 Up $0.02 $593.89 $593.86 0
11:45 AM $593.84 Up $0.12 $593.84 $593.78 0
11:44 AM $593.72 Up $0.12 $593.76 $593.57 0
11:43 AM $593.60 Up $0.04 $593.60 $593.48 0
11:42 AM $593.56 Down $ -0.07 $593.64 $593.56 0
11:41 AM $593.63 Down $ -0.12 $593.79 $593.63 0
11:40 AM $593.75 Up $0.07 $593.77 $593.75 0
11:39 AM $593.68 Up $0.15 $593.68 $593.63 0
11:38 AM $593.53 Down $ -0.02 $593.56 $593.49 0
11:37 AM $593.55 Up $0.07 $593.57 $593.50 0
11:36 AM $593.48 Up $0.05 $593.49 $593.47 0
11:35 AM $593.43 Down $ -0.05 $593.48 $593.43 0
11:34 AM $593.48 Down $ -0.11 $593.59 $593.48 0
11:33 AM $593.59 Up $0.01 $593.61 $593.58 0
11:32 AM $593.58 Up $0.08 $593.58 $593.49 0
11:31 AM $593.50 Up $0.08 $593.56 $593.48 0
11:30 AM $593.42 Up $0.06 $593.42 $593.33 0
11:29 AM $593.36 Up $0.13 $593.36 $593.35 0
11:28 AM $593.23 Down $ -0.01 $593.24 $593.20 0
11:27 AM $593.24 Up $0.08 $593.29 $593.19 0
11:26 AM $593.16 Down $ -0.01 $593.23 $593.16 0
11:25 AM $593.17 Up $0.08 $593.21 $593.14 0
11:24 AM $593.09 Up $0.04 $593.10 $593.07 0
11:23 AM $593.05 Down $ -0.20 $593.25 $593.05 0
11:22 AM $593.25 Down $ -0.02 $593.25 $593.20 0
11:21 AM $593.27 Down $ -0.07 $593.37 $593.27 0
11:20 AM $593.34 Down $ -0.24 $593.42 $593.34 0
11:19 AM $593.58 Up $0.01 $593.63 $593.58 0
11:18 AM $593.57 Down $ -0.08 $593.73 $593.56 0
11:17 AM $593.65 Down $ -0.05 $593.71 $593.63 0
11:16 AM $593.70 Down $ -0.03 $593.74 $593.70 0
11:15 AM $593.73 Down $ -0.12 $593.80 $593.73 0
11:14 AM $593.85 Down $ -0.13 $593.94 $593.85 0
11:13 AM $593.98 Up $0.10 $593.98 $593.85 0
11:12 AM $593.88 Down $ -0.04 $593.96 $593.88 0
11:11 AM $593.92 Up $0.05 $593.92 $593.85 0
11:10 AM $593.87 Up $0.08 $593.87 $593.73 0
11:09 AM $593.79 Up $0.05 $593.80 $593.74 0
11:08 AM $593.74 Down $ -0.10 $593.86 $593.74 0
11:07 AM $593.84 Up $0.00 $593.88 $593.84 0
11:06 AM $593.84 Down $ -0.02 $593.94 $593.84 0
11:05 AM $593.86 Up $0.06 $593.88 $593.86 0
11:04 AM $593.80 Down $ -0.26 $594.06 $593.80 0
11:03 AM $594.06 Up $0.04 $594.10 $594.06 0
11:02 AM $594.02 Down $ -0.09 $594.08 $594.01 0
11:01 AM $594.11 Up $0.12 $594.11 $594.02 0
11:00 AM $593.99 Up $0.03 $594.01 $593.95 0
10:59 AM $593.96 Down $ -0.03 $594.05 $593.92 0
10:58 AM $593.99 Down $ -0.22 $594.16 $593.99 0
10:57 AM $594.21 Down $ -0.09 $594.39 $594.21 0
10:56 AM $594.30 Down $ -0.05 $594.32 $594.27 0
10:55 AM $594.35 Down $ -0.13 $594.45 $594.35 0
10:54 AM $594.48 Up $0.09 $594.52 $594.48 0
10:53 AM $594.39 Down $ -0.01 $594.41 $594.35 0
10:52 AM $594.40 Up $0.06 $594.40 $594.34 0
10:51 AM $594.34 Up $0.00 $594.35 $594.34 0
10:50 AM $594.34 Up $0.13 $594.34 $594.19 0
10:49 AM $594.21 Up $0.16 $594.21 $594.08 0
10:48 AM $594.05 Up $0.02 $594.05 $594.02 0
10:47 AM $594.03 Down $ -0.11 $594.26 $593.95 0
10:46 AM $594.14 Down $ -0.12 $594.23 $594.13 0
10:45 AM $594.26 Down $ -0.10 $594.32 $594.26 0
10:44 AM $594.36 Down $ -0.07 $594.43 $594.36 0
10:43 AM $594.43 Down $ -0.03 $594.43 $594.39 0
10:42 AM $594.46 Up $0.00 $594.51 $594.37 0
10:41 AM $594.46 Up $0.02 $594.48 $594.44 0
10:40 AM $594.44 Down $ -0.04 $594.52 $594.44 0
10:39 AM $594.48 Down $ -0.02 $594.50 $594.39 0
10:38 AM $594.50 Down $ -0.15 $594.51 $594.44 0
10:37 AM $594.65 Down $ -0.16 $594.75 $594.61 0
10:36 AM $594.81 Down $ -0.02 $594.83 $594.72 0
10:35 AM $594.83 Down $ -0.13 $594.96 $594.83 0
10:34 AM $594.96 Down $ -0.17 $595.11 $594.96 0
10:33 AM $595.13 Down $ -0.12 $595.32 $595.13 0
10:32 AM $595.25 Up $0.01 $595.29 $595.14 0
10:31 AM $595.24 Up $0.19 $595.24 $595.09 0
10:30 AM $595.05 Up $0.17 $595.05 $594.83 0
10:29 AM $594.88 Up $0.11 $594.88 $594.81 0
10:28 AM $594.77 Down $ -0.26 $594.85 $594.77 0
10:27 AM $595.03 Up $0.18 $595.04 $594.96 0
10:26 AM $594.85 Down $ -0.15 $594.96 $594.85 0
10:25 AM $595.00 Down $ -0.16 $595.16 $594.95 0
10:24 AM $595.16 Up $0.05 $595.23 $595.16 0
10:23 AM $595.11 Down $ -0.01 $595.24 $595.11 0
10:22 AM $595.12 Up $0.18 $595.12 $595.01 0
10:21 AM $594.94 Down $ -0.09 $595.03 $594.94 0
10:20 AM $595.03 Up $0.13 $595.03 $594.90 0
10:19 AM $594.90 Up $0.20 $594.90 $594.73 0
10:18 AM $594.70 Up $0.03 $594.76 $594.68 0
10:17 AM $594.67 Down $ -0.29 $594.88 $594.67 0
10:16 AM $594.96 Down $ -0.46 $595.33 $594.96 0
10:15 AM $595.42 Down $ -0.20 $595.64 $595.42 0
10:14 AM $595.62 Down $ -0.05 $595.73 $595.62 0
10:13 AM $595.67 Down $ -0.17 $595.72 $595.60 0
10:12 AM $595.84 Up $0.01 $595.93 $595.78 0
10:11 AM $595.83 Down $ -0.09 $595.91 $595.83 0
10:10 AM $595.92 Down $ -0.04 $596.01 $595.92 0
10:09 AM $595.96 Up $0.18 $595.98 $595.85 0
10:08 AM $595.78 Up $0.15 $595.78 $595.65 0
10:07 AM $595.63 Down $ -0.34 $595.90 $595.63 0
10:06 AM $595.97 Down $ -0.05 $596.00 $595.91 0
10:05 AM $596.02 Down $ -0.37 $596.37 $596.02 0
10:04 AM $596.39 Up $0.00 $596.39 $596.37 0
10:03 AM $596.39 Up $0.28 $596.40 $596.11 0
10:02 AM $596.11 Up $0.04 $596.15 $596.07 0
10:01 AM $596.07 Down $ -0.13 $596.07 $596.05 0
10:00 AM $596.20 Up $0.23 $596.21 $596.11 0
09:59 AM $595.97 Down $ -0.20 $596.21 $595.91 0
09:58 AM $596.17 Down $ -0.11 $596.20 $596.15 0
09:57 AM $596.28 Up $0.20 $596.28 $596.01 0
09:56 AM $596.08 Up $0.22 $596.08 $595.84 0
09:55 AM $595.86 Up $0.25 $595.86 $595.63 0
09:54 AM $595.61 Up $0.12 $595.63 $595.55 0
09:53 AM $595.49 Down $ -0.16 $595.68 $595.49 0
09:52 AM $595.65 Up $0.02 $595.76 $595.62 0
09:51 AM $595.63 Down $ -0.23 $595.79 $595.63 0
09:50 AM $595.86 Up $0.32 $595.86 $595.51 0
09:49 AM $595.54 Down $ -0.02 $595.67 $595.54 0
09:48 AM $595.56 Down $ -0.01 $595.67 $595.49 0
09:47 AM $595.57 Down $ -0.11 $595.58 $595.50 0
09:46 AM $595.68 Up $0.13 $595.84 $595.68 0
09:45 AM $595.55 Up $0.12 $595.55 $595.50 0
09:44 AM $595.43 Up $0.20 $595.43 $595.25 0
09:43 AM $595.23 Up $0.03 $595.29 $595.19 0
09:42 AM $595.20 Down $ -0.14 $595.23 $595.15 0
09:41 AM $595.34 Down $ -0.01 $595.38 $595.28 0
09:40 AM $595.35 Down $ -0.08 $595.44 $595.35 0
09:39 AM $595.43 Up $0.06 $595.43 $595.31 0
09:38 AM $595.37 Up $0.19 $595.37 $595.22 0
09:37 AM $595.18 Down $ -0.09 $595.42 $595.18 0
09:36 AM $595.27 Down $ -0.05 $595.29 $595.22 0
09:35 AM $595.32 Up $0.23 $595.32 $595.15 0
09:34 AM $595.09 Down $ -0.21 $595.39 $595.09 0
09:33 AM $595.30 Down $ -0.17 $595.45 $595.23 0
09:32 AM $595.47 Up $0.37 $595.47 $595.19 0
09:31 AM $595.10 Up $0.00 $595.26 $595.10 0
09:30 AM $595.10 Up $3.14 $595.25 $595.10 0
Previous close $591.96

One month history

Date Closing Opening High Low Volume
19-07-2019 $591.96 $591.05 $592.40 $590.02 0
18-07-2019 $588.03 $585.55 $588.03 $585.48 0
17-07-2019 $587.19 $585.49 $587.96 $585.18 0
16-07-2019 $580.17 $580.56 $580.57 $578.58 0
15-07-2019 $579.04 $578.31 $579.85 $577.88 0
12-07-2019 $576.03 $575.61 $576.48 $574.29 0
11-07-2019 $580.40 $581.84 $582.20 $578.97 0
10-07-2019 $585.85 $584.21 $585.85 $583.32 0
09-07-2019 $585.48 $587.17 $587.32 $585.16 0
08-07-2019 $588.03 $587.87 $589.90 $586.91 0
05-07-2019 $586.78 $585.11 $586.82 $585.11 0
04-07-2019 $587.83 $586.08 $588.02 $586.00 0
03-07-2019 $586.16 $586.62 $587.83 $585.89 0
02-07-2019 $585.46 $584.97 $585.88 $584.31 0
28-06-2019 $585.47 $584.63 $585.61 $583.45 0
27-06-2019 $580.05 $581.73 $582.72 $580.05 0
26-06-2019 $580.05 $578.92 $580.68 $578.62 0
25-06-2019 $578.99 $580.85 $581.54 $577.74 0
24-06-2019 $589.12 $591.25 $591.37 $588.17 0
21-06-2019 $592.57 $589.79 $592.87 $589.72 0
20-06-2019 $593.26 $592.50 $593.73 $591.53 0
19-06-2019 $584.61 $583.18 $584.61 $582.35 0
18-06-2019 $584.47 $586.01 $586.55 $584.00 0
17-06-2019 $584.62 $586.38 $586.78 $583.36 0
14-06-2019 $587.84 $589.74 $590.44 $586.87 0
13-06-2019 $589.24 $591.15 $591.47 $589.15 0
12-06-2019 $591.62 $589.80 $591.68 $589.80 0
11-06-2019 $589.32 $590.83 $591.77 $589.32 0
10-06-2019 $594.43 $596.98 $596.98 $592.55 0
07-06-2019 $596.54 $597.50 $598.71 $596.17 0
Graphs are not available, please refer to the detailed table
Back to top