S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
19,472.74 Up 0.00 (0.00 %)
Delayed : 2021/05/07 16:59:54
- Previous close $19,472.74
- Opening $19,330.79
- Price Ask $19,442.52
- Price Bid $19,442.52
- Size Bid N/A
- Size Ask N/A
- Today High $19,491.51
- Today Low $19,317.27
- 52 Weeks High $19,491.51
- 52 Weeks Low $14,187.47
- Volume 249,442,538
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19,472.74 | Down $ -3.53 | $19,472.74 | $19,472.74 | 0 |
| 03:59 PM | $19,476.27 | Up $0.52 | $19,477.33 | $19,474.73 | 0 |
| 03:58 PM | $19,475.75 | Down $ -1.34 | $19,476.79 | $19,475.75 | 0 |
| 03:57 PM | $19,477.09 | Up $1.21 | $19,477.09 | $19,475.41 | 0 |
| 03:56 PM | $19,475.88 | Down $ -1.80 | $19,480.36 | $19,475.88 | 0 |
| 03:55 PM | $19,477.68 | Up $4.78 | $19,477.68 | $19,474.83 | 0 |
| 03:54 PM | $19,472.90 | Up $0.00 | $19,472.90 | $19,470.33 | 0 |
| 03:53 PM | $19,472.90 | Down $ -3.84 | $19,475.69 | $19,472.90 | 0 |
| 03:52 PM | $19,476.74 | Down $ -0.59 | $19,477.52 | $19,476.74 | 0 |
| 03:51 PM | $19,477.33 | Up $0.83 | $19,477.33 | $19,475.68 | 0 |
| 03:50 PM | $19,476.50 | Up $0.33 | $19,477.67 | $19,475.08 | 0 |
| 03:49 PM | $19,476.17 | Up $5.38 | $19,476.17 | $19,470.89 | 0 |
| 03:48 PM | $19,470.79 | Up $0.52 | $19,470.79 | $19,469.96 | 0 |
| 03:47 PM | $19,470.27 | Down $ -2.18 | $19,471.55 | $19,470.27 | 0 |
| 03:46 PM | $19,472.45 | Down $ -3.66 | $19,474.46 | $19,472.45 | 0 |
| 03:45 PM | $19,476.11 | Up $0.04 | $19,476.11 | $19,474.49 | 0 |
| 03:44 PM | $19,476.07 | Up $0.62 | $19,476.72 | $19,475.66 | 0 |
| 03:43 PM | $19,475.45 | Up $1.35 | $19,475.45 | $19,473.32 | 0 |
| 03:42 PM | $19,474.10 | Down $ -4.26 | $19,477.55 | $19,474.10 | 0 |
| 03:41 PM | $19,478.36 | Down $ -4.82 | $19,482.30 | $19,478.36 | 0 |
| 03:40 PM | $19,483.18 | Up $2.33 | $19,483.18 | $19,480.63 | 0 |
| 03:39 PM | $19,480.85 | Down $ -1.93 | $19,482.02 | $19,480.85 | 0 |
| 03:38 PM | $19,482.78 | Down $ -8.73 | $19,491.49 | $19,482.78 | 0 |
| 03:37 PM | $19,491.51 | Up $2.94 | $19,491.51 | $19,489.40 | 0 |
| 03:36 PM | $19,488.57 | Down $ -0.35 | $19,489.74 | $19,488.57 | 0 |
| 03:35 PM | $19,488.92 | Down $ -0.84 | $19,488.92 | $19,487.75 | 0 |
| 03:34 PM | $19,489.76 | Up $2.87 | $19,489.82 | $19,487.14 | 0 |
| 03:33 PM | $19,486.89 | Up $1.43 | $19,486.89 | $19,486.08 | 0 |
| 03:32 PM | $19,485.46 | Up $0.82 | $19,485.78 | $19,484.55 | 0 |
| 03:31 PM | $19,484.64 | Up $2.95 | $19,484.64 | $19,481.48 | 0 |
| 03:30 PM | $19,481.69 | Up $4.02 | $19,481.69 | $19,477.66 | 0 |
| 03:29 PM | $19,477.67 | Up $2.17 | $19,477.67 | $19,474.94 | 0 |
| 03:28 PM | $19,475.50 | Up $0.27 | $19,477.00 | $19,475.50 | 0 |
| 03:27 PM | $19,475.23 | Down $ -2.15 | $19,475.26 | $19,475.15 | 0 |
| 03:26 PM | $19,477.38 | Down $ -4.61 | $19,482.97 | $19,477.38 | 0 |
| 03:25 PM | $19,481.99 | Up $0.28 | $19,482.56 | $19,481.99 | 0 |
| 03:24 PM | $19,481.71 | Down $ -1.68 | $19,485.64 | $19,481.71 | 0 |
| 03:23 PM | $19,483.39 | Up $0.10 | $19,483.39 | $19,483.00 | 0 |
| 03:22 PM | $19,483.29 | Down $ -0.91 | $19,483.68 | $19,482.84 | 0 |
| 03:21 PM | $19,484.20 | Up $6.73 | $19,484.20 | $19,477.78 | 0 |
| 03:20 PM | $19,477.47 | Down $ -0.85 | $19,477.96 | $19,477.47 | 0 |
| 03:19 PM | $19,478.32 | Down $ -3.79 | $19,481.98 | $19,478.32 | 0 |
| 03:18 PM | $19,482.11 | Down $ -2.37 | $19,484.41 | $19,481.35 | 0 |
| 03:17 PM | $19,484.48 | Up $0.19 | $19,485.38 | $19,484.48 | 0 |
| 03:16 PM | $19,484.29 | Down $ -0.65 | $19,484.51 | $19,484.03 | 0 |
| 03:15 PM | $19,484.94 | Up $1.95 | $19,485.11 | $19,483.28 | 0 |
| 03:14 PM | $19,482.99 | Up $0.55 | $19,483.03 | $19,480.98 | 0 |
| 03:13 PM | $19,482.44 | Down $ -1.50 | $19,484.37 | $19,481.32 | 0 |
| 03:12 PM | $19,483.94 | Up $3.29 | $19,484.01 | $19,481.46 | 0 |
| 03:11 PM | $19,480.65 | Up $1.43 | $19,480.65 | $19,479.31 | 0 |
| 03:10 PM | $19,479.22 | Up $2.17 | $19,480.91 | $19,478.55 | 0 |
| 03:09 PM | $19,477.05 | Down $ -1.77 | $19,479.57 | $19,477.05 | 0 |
| 03:08 PM | $19,478.82 | Up $1.15 | $19,478.82 | $19,478.05 | 0 |
| 03:07 PM | $19,477.67 | Up $2.57 | $19,477.67 | $19,475.03 | 0 |
| 03:06 PM | $19,475.10 | Up $1.00 | $19,475.55 | $19,473.86 | 0 |
| 03:05 PM | $19,474.10 | Up $5.75 | $19,474.10 | $19,469.57 | 0 |
| 03:04 PM | $19,468.35 | Down $ -1.74 | $19,468.52 | $19,467.15 | 0 |
| 03:03 PM | $19,470.09 | Down $ -3.16 | $19,473.40 | $19,470.09 | 0 |
| 03:02 PM | $19,473.25 | Down $ -1.15 | $19,476.82 | $19,473.25 | 0 |
| 03:01 PM | $19,474.40 | Up $10.89 | $19,475.58 | $19,473.48 | 0 |
| 03:00 PM | $19,463.51 | Up $0.17 | $19,463.51 | $19,463.09 | 0 |
| 02:59 PM | $19,463.34 | Down $ -0.52 | $19,463.34 | $19,462.77 | 0 |
| 02:58 PM | $19,463.86 | Up $0.05 | $19,465.43 | $19,463.10 | 0 |
| 02:57 PM | $19,463.81 | Up $1.18 | $19,463.81 | $19,460.38 | 0 |
| 02:56 PM | $19,462.63 | Down $ -1.74 | $19,465.44 | $19,462.63 | 0 |
| 02:55 PM | $19,464.37 | Up $3.08 | $19,464.37 | $19,461.27 | 0 |
| 02:54 PM | $19,461.29 | Down $ -4.36 | $19,464.02 | $19,461.29 | 0 |
| 02:53 PM | $19,465.65 | Down $ -1.42 | $19,467.20 | $19,465.65 | 0 |
| 02:52 PM | $19,467.07 | Down $ -1.20 | $19,469.46 | $19,467.07 | 0 |
| 02:51 PM | $19,468.27 | Down $ -0.42 | $19,468.27 | $19,467.73 | 0 |
| 02:50 PM | $19,468.69 | Up $0.93 | $19,468.69 | $19,466.69 | 0 |
| 02:49 PM | $19,467.76 | Up $5.82 | $19,467.76 | $19,462.45 | 0 |
| 02:48 PM | $19,461.94 | Down $ -1.65 | $19,463.40 | $19,461.94 | 0 |
| 02:47 PM | $19,463.59 | Up $0.46 | $19,463.99 | $19,463.39 | 0 |
| 02:46 PM | $19,463.13 | Up $1.26 | $19,463.21 | $19,461.63 | 0 |
| 02:45 PM | $19,461.87 | Up $3.22 | $19,461.87 | $19,459.07 | 0 |
| 02:44 PM | $19,458.65 | Up $0.36 | $19,458.65 | $19,456.60 | 0 |
| 02:43 PM | $19,458.29 | Down $ -1.17 | $19,458.58 | $19,457.01 | 0 |
| 02:42 PM | $19,459.46 | Down $ -2.64 | $19,461.20 | $19,458.83 | 0 |
| 02:41 PM | $19,462.10 | Up $0.58 | $19,462.38 | $19,462.10 | 0 |
| 02:40 PM | $19,461.52 | Down $ -0.95 | $19,462.84 | $19,461.01 | 0 |
| 02:39 PM | $19,462.47 | Down $ -0.45 | $19,462.55 | $19,461.79 | 0 |
| 02:38 PM | $19,462.92 | Down $ -3.83 | $19,467.06 | $19,462.92 | 0 |
| 02:37 PM | $19,466.75 | Up $2.11 | $19,468.74 | $19,466.75 | 0 |
| 02:36 PM | $19,464.64 | Down $ -0.12 | $19,464.64 | $19,463.63 | 0 |
| 02:35 PM | $19,464.76 | Down $ -1.37 | $19,465.23 | $19,463.12 | 0 |
| 02:34 PM | $19,466.13 | Down $ -1.57 | $19,468.23 | $19,466.13 | 0 |
| 02:33 PM | $19,467.70 | Up $0.10 | $19,467.70 | $19,467.51 | 0 |
| 02:32 PM | $19,467.60 | Up $0.95 | $19,468.99 | $19,467.60 | 0 |
| 02:31 PM | $19,466.65 | Up $2.34 | $19,466.65 | $19,463.57 | 0 |
| 02:30 PM | $19,464.31 | Down $ -0.06 | $19,464.97 | $19,464.31 | 0 |
| 02:29 PM | $19,464.37 | Down $ -2.79 | $19,464.37 | $19,462.60 | 0 |
| 02:28 PM | $19,467.16 | Up $1.84 | $19,467.16 | $19,465.90 | 0 |
| 02:27 PM | $19,465.32 | Up $1.64 | $19,465.32 | $19,462.86 | 0 |
| 02:26 PM | $19,463.68 | Up $3.94 | $19,463.68 | $19,460.48 | 0 |
| 02:25 PM | $19,459.74 | Up $3.14 | $19,459.74 | $19,456.94 | 0 |
| 02:24 PM | $19,456.60 | Up $2.69 | $19,456.61 | $19,455.32 | 0 |
| 02:23 PM | $19,453.91 | Down $ -3.22 | $19,456.01 | $19,453.91 | 0 |
| 02:22 PM | $19,457.13 | Down $ -0.45 | $19,457.78 | $19,457.13 | 0 |
| 02:21 PM | $19,457.58 | Up $2.08 | $19,457.58 | $19,456.19 | 0 |
| 02:20 PM | $19,455.50 | Up $2.47 | $19,455.50 | $19,452.96 | 0 |
| 02:19 PM | $19,453.03 | Up $1.31 | $19,453.26 | $19,452.36 | 0 |
| 02:18 PM | $19,451.72 | Down $ -1.29 | $19,453.10 | $19,451.43 | 0 |
| 02:17 PM | $19,453.01 | Up $4.82 | $19,453.01 | $19,449.85 | 0 |
| 02:16 PM | $19,448.19 | Up $0.80 | $19,448.19 | $19,446.52 | 0 |
| 02:15 PM | $19,447.39 | Up $1.90 | $19,447.39 | $19,445.83 | 0 |
| 02:14 PM | $19,445.49 | Up $2.29 | $19,446.90 | $19,444.20 | 0 |
| 02:13 PM | $19,443.20 | Up $0.01 | $19,444.10 | $19,443.20 | 0 |
| 02:12 PM | $19,443.19 | Up $1.63 | $19,443.19 | $19,441.88 | 0 |
| 02:11 PM | $19,441.56 | Down $ -0.31 | $19,441.67 | $19,441.12 | 0 |
| 02:10 PM | $19,441.87 | Up $5.12 | $19,442.74 | $19,437.31 | 0 |
| 02:09 PM | $19,436.75 | Up $3.17 | $19,436.75 | $19,434.58 | 0 |
| 02:08 PM | $19,433.58 | Up $1.46 | $19,433.71 | $19,431.86 | 0 |
| 02:07 PM | $19,432.12 | Up $2.02 | $19,432.12 | $19,430.42 | 0 |
| 02:06 PM | $19,430.10 | Up $3.62 | $19,430.36 | $19,428.65 | 0 |
| 02:05 PM | $19,426.48 | Up $0.87 | $19,426.48 | $19,425.42 | 0 |
| 02:04 PM | $19,425.61 | Down $ -3.50 | $19,428.44 | $19,425.61 | 0 |
| 02:03 PM | $19,429.11 | Up $5.47 | $19,429.11 | $19,422.55 | 0 |
| 02:02 PM | $19,423.64 | Up $6.73 | $19,423.64 | $19,416.95 | 0 |
| 02:01 PM | $19,416.91 | Down $ -6.55 | $19,421.94 | $19,416.91 | 0 |
| 02:00 PM | $19,423.46 | Down $ -11.44 | $19,434.74 | $19,423.46 | 0 |
| 01:59 PM | $19,434.90 | Down $ -0.14 | $19,436.50 | $19,434.90 | 0 |
| 01:58 PM | $19,435.04 | Up $3.84 | $19,435.04 | $19,431.85 | 0 |
| 01:57 PM | $19,431.20 | Down $ -1.03 | $19,432.06 | $19,431.20 | 0 |
| 01:56 PM | $19,432.23 | Down $ -3.13 | $19,435.10 | $19,432.23 | 0 |
| 01:55 PM | $19,435.36 | Up $1.37 | $19,436.39 | $19,434.23 | 0 |
| 01:54 PM | $19,433.99 | Up $0.11 | $19,435.35 | $19,433.92 | 0 |
| 01:53 PM | $19,433.88 | Up $1.07 | $19,433.88 | $19,432.84 | 0 |
| 01:52 PM | $19,432.81 | Down $ -1.03 | $19,433.53 | $19,432.81 | 0 |
| 01:51 PM | $19,433.84 | Down $ -2.19 | $19,437.38 | $19,433.84 | 0 |
| 01:50 PM | $19,436.03 | Down $ -1.48 | $19,436.59 | $19,435.85 | 0 |
| 01:49 PM | $19,437.51 | Down $ -4.52 | $19,441.35 | $19,437.51 | 0 |
| 01:48 PM | $19,442.03 | Up $0.26 | $19,442.49 | $19,442.03 | 0 |
| 01:47 PM | $19,441.77 | Down $ -0.69 | $19,441.99 | $19,441.06 | 0 |
| 01:46 PM | $19,442.46 | Up $0.18 | $19,442.46 | $19,441.68 | 0 |
| 01:45 PM | $19,442.28 | Up $2.78 | $19,442.95 | $19,442.28 | 0 |
| 01:44 PM | $19,439.50 | Down $ -0.06 | $19,441.74 | $19,439.22 | 0 |
| 01:43 PM | $19,439.56 | Down $ -2.48 | $19,440.98 | $19,439.56 | 0 |
| 01:42 PM | $19,442.04 | Down $ -1.28 | $19,442.18 | $19,441.13 | 0 |
| 01:41 PM | $19,443.32 | Down $ -0.61 | $19,443.71 | $19,443.09 | 0 |
| 01:40 PM | $19,443.93 | Up $0.18 | $19,444.63 | $19,443.55 | 0 |
| 01:39 PM | $19,443.75 | Up $1.14 | $19,443.75 | $19,442.40 | 0 |
| 01:38 PM | $19,442.61 | Up $1.19 | $19,442.61 | $19,440.19 | 0 |
| 01:37 PM | $19,441.42 | Down $ -0.63 | $19,441.69 | $19,441.42 | 0 |
| 01:36 PM | $19,442.05 | Up $0.00 | $19,442.05 | $19,441.38 | 0 |
| 01:35 PM | $19,442.05 | Up $0.65 | $19,442.77 | $19,442.05 | 0 |
| 01:34 PM | $19,441.40 | Up $1.73 | $19,441.40 | $19,439.76 | 0 |
| 01:33 PM | $19,439.67 | Down $ -0.35 | $19,440.18 | $19,439.41 | 0 |
| 01:32 PM | $19,440.02 | Down $ -0.25 | $19,440.52 | $19,439.84 | 0 |
| 01:31 PM | $19,440.27 | Up $1.71 | $19,440.27 | $19,439.19 | 0 |
| 01:30 PM | $19,438.56 | Up $5.92 | $19,438.56 | $19,431.93 | 0 |
| 01:29 PM | $19,432.64 | Down $ -0.19 | $19,434.79 | $19,432.64 | 0 |
| 01:28 PM | $19,432.83 | Up $0.62 | $19,432.83 | $19,431.48 | 0 |
| 01:27 PM | $19,432.21 | Down $ -0.37 | $19,432.33 | $19,431.91 | 0 |
| 01:26 PM | $19,432.58 | Down $ -0.05 | $19,433.98 | $19,432.58 | 0 |
| 01:25 PM | $19,432.63 | Down $ -2.01 | $19,434.33 | $19,432.63 | 0 |
| 01:24 PM | $19,434.64 | Up $0.26 | $19,435.09 | $19,434.61 | 0 |
| 01:23 PM | $19,434.38 | Up $2.92 | $19,434.52 | $19,431.89 | 0 |
| 01:22 PM | $19,431.46 | Up $5.69 | $19,431.46 | $19,426.66 | 0 |
| 01:21 PM | $19,425.77 | Down $ -0.07 | $19,425.77 | $19,425.13 | 0 |
| 01:20 PM | $19,425.84 | Down $ -5.56 | $19,431.30 | $19,425.84 | 0 |
| 01:19 PM | $19,431.40 | Down $ -0.90 | $19,432.17 | $19,431.40 | 0 |
| 01:18 PM | $19,432.30 | Up $0.93 | $19,432.30 | $19,431.72 | 0 |
| 01:17 PM | $19,431.37 | Down $ -0.32 | $19,431.37 | $19,430.11 | 0 |
| 01:16 PM | $19,431.69 | Down $ -3.14 | $19,433.95 | $19,431.22 | 0 |
| 01:15 PM | $19,434.83 | Down $ -5.36 | $19,439.11 | $19,434.83 | 0 |
| 01:14 PM | $19,440.19 | Down $ -2.77 | $19,442.28 | $19,440.19 | 0 |
| 01:13 PM | $19,442.96 | Up $1.36 | $19,444.02 | $19,442.96 | 0 |
| 01:12 PM | $19,441.60 | Up $0.63 | $19,441.60 | $19,440.21 | 0 |
| 01:11 PM | $19,440.97 | Up $1.17 | $19,441.09 | $19,439.10 | 0 |
| 01:10 PM | $19,439.80 | Up $1.57 | $19,440.27 | $19,438.41 | 0 |
| 01:09 PM | $19,438.23 | Down $ -2.85 | $19,441.01 | $19,438.23 | 0 |
| 01:08 PM | $19,441.08 | Down $ -1.93 | $19,442.24 | $19,441.08 | 0 |
| 01:07 PM | $19,443.01 | Up $0.10 | $19,443.36 | $19,440.54 | 0 |
| 01:06 PM | $19,442.91 | Down $ -3.65 | $19,447.08 | $19,442.91 | 0 |
| 01:05 PM | $19,446.56 | Down $ -1.23 | $19,447.10 | $19,445.42 | 0 |
| 01:04 PM | $19,447.79 | Down $ -1.35 | $19,448.95 | $19,447.57 | 0 |
| 01:03 PM | $19,449.14 | Down $ -1.35 | $19,451.17 | $19,449.14 | 0 |
| 01:02 PM | $19,450.49 | Up $1.73 | $19,450.49 | $19,449.51 | 0 |
| 01:01 PM | $19,448.76 | Down $ -3.80 | $19,449.35 | $19,448.20 | 0 |
| 01:00 PM | $19,452.56 | Down $ -1.17 | $19,453.29 | $19,452.56 | 0 |
| 12:59 PM | $19,453.73 | Down $ -2.75 | $19,455.11 | $19,453.73 | 0 |
| 12:58 PM | $19,456.48 | Up $2.84 | $19,456.48 | $19,455.48 | 0 |
| 12:57 PM | $19,453.64 | Up $6.97 | $19,453.64 | $19,446.94 | 0 |
| 12:56 PM | $19,446.67 | Up $4.23 | $19,446.67 | $19,444.21 | 0 |
| 12:55 PM | $19,442.44 | Up $2.80 | $19,442.44 | $19,439.59 | 0 |
| 12:54 PM | $19,439.64 | Up $0.47 | $19,439.88 | $19,438.66 | 0 |
| 12:53 PM | $19,439.17 | Down $ -1.15 | $19,439.87 | $19,438.74 | 0 |
| 12:52 PM | $19,440.32 | Down $ -0.12 | $19,440.95 | $19,440.32 | 0 |
| 12:51 PM | $19,440.44 | Down $ -1.08 | $19,441.23 | $19,440.44 | 0 |
| 12:50 PM | $19,441.52 | Down $ -3.51 | $19,444.22 | $19,441.52 | 0 |
| 12:49 PM | $19,445.03 | Down $ -1.67 | $19,446.45 | $19,445.03 | 0 |
| 12:48 PM | $19,446.70 | Up $1.25 | $19,446.70 | $19,445.40 | 0 |
| 12:47 PM | $19,445.45 | Up $1.52 | $19,445.53 | $19,444.01 | 0 |
| 12:46 PM | $19,443.93 | Down $ -0.22 | $19,444.78 | $19,443.93 | 0 |
| 12:45 PM | $19,444.15 | Down $ -1.29 | $19,447.93 | $19,444.15 | 0 |
| 12:44 PM | $19,445.44 | Up $0.86 | $19,445.44 | $19,444.40 | 0 |
| 12:43 PM | $19,444.58 | Up $1.14 | $19,444.58 | $19,443.23 | 0 |
| 12:42 PM | $19,443.44 | Up $2.18 | $19,444.21 | $19,441.94 | 0 |
| 12:41 PM | $19,441.26 | Up $2.31 | $19,441.26 | $19,438.71 | 0 |
| 12:40 PM | $19,438.95 | Down $ -0.89 | $19,439.55 | $19,438.95 | 0 |
| 12:39 PM | $19,439.84 | Down $ -1.41 | $19,441.29 | $19,439.71 | 0 |
| 12:38 PM | $19,441.25 | Up $0.46 | $19,442.32 | $19,439.99 | 0 |
| 12:37 PM | $19,440.79 | Up $2.41 | $19,441.02 | $19,440.79 | 0 |
| 12:36 PM | $19,438.38 | Down $ -0.13 | $19,438.38 | $19,437.67 | 0 |
| 12:35 PM | $19,438.51 | Up $0.86 | $19,438.51 | $19,437.09 | 0 |
| 12:34 PM | $19,437.65 | Down $ -2.62 | $19,439.04 | $19,437.65 | 0 |
| 12:33 PM | $19,440.27 | Down $ -0.74 | $19,441.23 | $19,440.27 | 0 |
| 12:32 PM | $19,441.01 | Down $ -1.93 | $19,442.49 | $19,441.01 | 0 |
| 12:31 PM | $19,442.94 | Down $ -1.29 | $19,443.75 | $19,442.61 | 0 |
| 12:30 PM | $19,444.23 | Up $2.69 | $19,444.36 | $19,441.27 | 0 |
| 12:29 PM | $19,441.54 | Down $ -0.99 | $19,442.33 | $19,441.54 | 0 |
| 12:28 PM | $19,442.53 | Down $ -1.25 | $19,444.27 | $19,442.53 | 0 |
| 12:27 PM | $19,443.78 | Down $ -1.10 | $19,444.09 | $19,443.26 | 0 |
| 12:26 PM | $19,444.88 | Up $2.05 | $19,444.88 | $19,442.06 | 0 |
| 12:25 PM | $19,442.83 | Up $1.97 | $19,443.12 | $19,440.81 | 0 |
| 12:24 PM | $19,440.86 | Down $ -0.32 | $19,440.86 | $19,440.28 | 0 |
| 12:23 PM | $19,441.18 | Up $3.37 | $19,441.18 | $19,440.10 | 0 |
| 12:22 PM | $19,437.81 | Up $1.13 | $19,438.18 | $19,437.80 | 0 |
| 12:21 PM | $19,436.68 | Up $1.14 | $19,436.68 | $19,435.50 | 0 |
| 12:20 PM | $19,435.54 | Up $1.90 | $19,435.54 | $19,433.69 | 0 |
| 12:19 PM | $19,433.64 | Up $0.69 | $19,433.64 | $19,431.95 | 0 |
| 12:18 PM | $19,432.95 | Up $2.57 | $19,433.01 | $19,431.30 | 0 |
| 12:17 PM | $19,430.38 | Down $ -1.22 | $19,431.89 | $19,430.38 | 0 |
| 12:16 PM | $19,431.60 | Up $0.87 | $19,431.60 | $19,430.62 | 0 |
| 12:15 PM | $19,430.73 | Down $ -2.82 | $19,433.58 | $19,430.73 | 0 |
| 12:14 PM | $19,433.55 | Down $ -4.17 | $19,436.57 | $19,433.55 | 0 |
| 12:13 PM | $19,437.72 | Up $0.56 | $19,437.82 | $19,437.38 | 0 |
| 12:12 PM | $19,437.16 | Up $1.26 | $19,437.16 | $19,436.07 | 0 |
| 12:11 PM | $19,435.90 | Down $ -0.33 | $19,435.90 | $19,434.50 | 0 |
| 12:10 PM | $19,436.23 | Down $ -0.51 | $19,437.33 | $19,436.23 | 0 |
| 12:09 PM | $19,436.74 | Up $0.20 | $19,436.74 | $19,434.88 | 0 |
| 12:08 PM | $19,436.54 | Up $0.13 | $19,437.72 | $19,436.18 | 0 |
| 12:07 PM | $19,436.41 | Down $ -0.01 | $19,436.42 | $19,436.20 | 0 |
| 12:06 PM | $19,436.42 | Up $0.24 | $19,438.23 | $19,436.42 | 0 |
| 12:05 PM | $19,436.18 | Down $ -0.04 | $19,436.82 | $19,436.18 | 0 |
| 12:04 PM | $19,436.22 | Up $2.21 | $19,437.08 | $19,434.39 | 0 |
| 12:03 PM | $19,434.01 | Down $ -0.67 | $19,434.34 | $19,433.05 | 0 |
| 12:02 PM | $19,434.68 | Down $ -2.22 | $19,436.74 | $19,434.68 | 0 |
| 12:01 PM | $19,436.90 | Down $ -1.97 | $19,438.78 | $19,436.90 | 0 |
| 12:00 PM | $19,438.87 | Up $0.54 | $19,438.87 | $19,435.49 | 0 |
| 11:59 AM | $19,438.33 | Up $2.34 | $19,439.08 | $19,438.33 | 0 |
| 11:58 AM | $19,435.99 | Down $ -1.77 | $19,435.99 | $19,435.06 | 0 |
| 11:57 AM | $19,437.76 | Down $ -2.52 | $19,439.75 | $19,437.76 | 0 |
| 11:56 AM | $19,440.28 | Up $2.42 | $19,441.54 | $19,440.28 | 0 |
| 11:55 AM | $19,437.86 | Down $ -1.29 | $19,440.06 | $19,437.39 | 0 |
| 11:54 AM | $19,439.15 | Up $0.97 | $19,439.15 | $19,437.27 | 0 |
| 11:53 AM | $19,438.18 | Down $ -1.59 | $19,439.53 | $19,438.18 | 0 |
| 11:52 AM | $19,439.77 | Down $ -0.42 | $19,441.47 | $19,439.18 | 0 |
| 11:51 AM | $19,440.19 | Up $3.99 | $19,440.19 | $19,437.97 | 0 |
| 11:50 AM | $19,436.20 | Down $ -0.35 | $19,437.73 | $19,436.20 | 0 |
| 11:49 AM | $19,436.55 | Up $4.49 | $19,436.55 | $19,431.89 | 0 |
| 11:48 AM | $19,432.06 | Up $2.53 | $19,432.60 | $19,429.24 | 0 |
| 11:47 AM | $19,429.53 | Down $ -4.55 | $19,433.36 | $19,429.52 | 0 |
| 11:46 AM | $19,434.08 | Down $ -0.94 | $19,434.08 | $19,432.29 | 0 |
| 11:45 AM | $19,435.02 | Down $ -2.76 | $19,439.00 | $19,435.02 | 0 |
| 11:44 AM | $19,437.78 | Down $ -0.99 | $19,438.24 | $19,436.78 | 0 |
| 11:43 AM | $19,438.77 | Down $ -0.13 | $19,438.77 | $19,438.19 | 0 |
| 11:42 AM | $19,438.90 | Up $0.53 | $19,439.35 | $19,438.24 | 0 |
| 11:41 AM | $19,438.37 | Down $ -0.98 | $19,440.66 | $19,438.37 | 0 |
| 11:40 AM | $19,439.35 | Up $2.46 | $19,439.35 | $19,436.42 | 0 |
| 11:39 AM | $19,436.89 | Up $7.28 | $19,437.31 | $19,429.59 | 0 |
| 11:38 AM | $19,429.61 | Down $ -0.99 | $19,430.99 | $19,429.61 | 0 |
| 11:37 AM | $19,430.60 | Up $0.03 | $19,432.09 | $19,429.90 | 0 |
| 11:36 AM | $19,430.57 | Down $ -1.49 | $19,432.45 | $19,429.89 | 0 |
| 11:35 AM | $19,432.06 | Down $ -1.73 | $19,433.53 | $19,432.06 | 0 |
| 11:34 AM | $19,433.79 | Down $ -0.56 | $19,435.79 | $19,433.79 | 0 |
| 11:33 AM | $19,434.35 | Down $ -3.71 | $19,437.09 | $19,434.35 | 0 |
| 11:32 AM | $19,438.06 | Up $7.38 | $19,438.06 | $19,430.89 | 0 |
| 11:31 AM | $19,430.68 | Down $ -0.59 | $19,431.67 | $19,429.76 | 0 |
| 11:30 AM | $19,431.27 | Up $1.79 | $19,431.27 | $19,427.72 | 0 |
| 11:29 AM | $19,429.48 | Down $ -3.13 | $19,432.64 | $19,429.48 | 0 |
| 11:28 AM | $19,432.61 | Up $1.91 | $19,432.61 | $19,430.87 | 0 |
| 11:27 AM | $19,430.70 | Up $1.83 | $19,430.77 | $19,428.99 | 0 |
| 11:26 AM | $19,428.87 | Up $3.78 | $19,428.87 | $19,425.71 | 0 |
| 11:25 AM | $19,425.09 | Down $ -4.27 | $19,428.19 | $19,425.09 | 0 |
| 11:24 AM | $19,429.36 | Up $1.68 | $19,429.36 | $19,427.62 | 0 |
| 11:23 AM | $19,427.68 | Down $ -1.83 | $19,428.62 | $19,427.68 | 0 |
| 11:22 AM | $19,429.51 | Down $ -1.79 | $19,430.97 | $19,429.51 | 0 |
| 11:21 AM | $19,431.30 | Down $ -4.26 | $19,434.21 | $19,431.30 | 0 |
| 11:20 AM | $19,435.56 | Down $ -3.96 | $19,438.31 | $19,435.38 | 0 |
| 11:19 AM | $19,439.52 | Down $ -0.78 | $19,440.08 | $19,439.49 | 0 |
| 11:18 AM | $19,440.30 | Down $ -0.53 | $19,441.68 | $19,440.30 | 0 |
| 11:17 AM | $19,440.83 | Up $3.14 | $19,440.83 | $19,438.92 | 0 |
| 11:16 AM | $19,437.69 | Down $ -2.40 | $19,438.71 | $19,436.89 | 0 |
| 11:15 AM | $19,440.09 | Down $ -0.57 | $19,440.15 | $19,437.91 | 0 |
| 11:14 AM | $19,440.66 | Down $ -1.81 | $19,443.20 | $19,440.21 | 0 |
| 11:13 AM | $19,442.47 | Down $ -2.49 | $19,444.04 | $19,442.47 | 0 |
| 11:12 AM | $19,444.96 | Down $ -2.07 | $19,445.08 | $19,444.29 | 0 |
| 11:11 AM | $19,447.03 | Up $1.59 | $19,448.52 | $19,445.91 | 0 |
| 11:10 AM | $19,445.44 | Up $2.29 | $19,446.34 | $19,445.44 | 0 |
| 11:09 AM | $19,443.15 | Up $0.37 | $19,443.15 | $19,441.43 | 0 |
| 11:08 AM | $19,442.78 | Up $0.41 | $19,442.78 | $19,441.77 | 0 |
| 11:07 AM | $19,442.37 | Down $ -1.39 | $19,443.17 | $19,438.28 | 0 |
| 11:06 AM | $19,443.76 | Down $ -2.03 | $19,445.21 | $19,443.76 | 0 |
| 11:05 AM | $19,445.79 | Down $ -0.33 | $19,448.76 | $19,445.79 | 0 |
| 11:04 AM | $19,446.12 | Down $ -2.63 | $19,451.97 | $19,446.12 | 0 |
| 11:03 AM | $19,448.75 | Down $ -1.06 | $19,449.85 | $19,448.46 | 0 |
| 11:02 AM | $19,449.81 | Down $ -3.56 | $19,453.75 | $19,449.81 | 0 |
| 11:01 AM | $19,453.37 | Up $0.39 | $19,454.92 | $19,453.03 | 0 |
| 11:00 AM | $19,452.98 | Down $ -0.43 | $19,456.20 | $19,452.98 | 0 |
| 10:59 AM | $19,453.41 | Up $1.45 | $19,453.89 | $19,452.61 | 0 |
| 10:58 AM | $19,451.96 | Up $1.68 | $19,451.96 | $19,448.85 | 0 |
| 10:57 AM | $19,450.28 | Down $ -5.06 | $19,454.24 | $19,450.28 | 0 |
| 10:56 AM | $19,455.34 | Up $1.10 | $19,456.09 | $19,455.34 | 0 |
| 10:55 AM | $19,454.24 | Down $ -1.92 | $19,454.90 | $19,454.24 | 0 |
| 10:54 AM | $19,456.16 | Down $ -1.52 | $19,457.61 | $19,455.18 | 0 |
| 10:53 AM | $19,457.68 | Up $8.35 | $19,457.68 | $19,453.37 | 0 |
| 10:52 AM | $19,449.33 | Up $6.00 | $19,449.33 | $19,443.56 | 0 |
| 10:51 AM | $19,443.33 | Down $ -7.14 | $19,450.50 | $19,443.33 | 0 |
| 10:50 AM | $19,450.47 | Up $5.03 | $19,450.47 | $19,449.21 | 0 |
| 10:49 AM | $19,445.44 | Up $2.94 | $19,445.44 | $19,442.28 | 0 |
| 10:48 AM | $19,442.50 | Down $ -0.36 | $19,444.02 | $19,440.61 | 0 |
| 10:47 AM | $19,442.86 | Down $ -2.32 | $19,444.98 | $19,442.86 | 0 |
| 10:46 AM | $19,445.18 | Down $ -5.56 | $19,448.63 | $19,445.18 | 0 |
| 10:45 AM | $19,450.74 | Up $5.96 | $19,450.74 | $19,445.11 | 0 |
| 10:44 AM | $19,444.78 | Down $ -5.41 | $19,447.57 | $19,443.70 | 0 |
| 10:43 AM | $19,450.19 | Up $1.47 | $19,450.72 | $19,450.02 | 0 |
| 10:42 AM | $19,448.72 | Down $ -1.50 | $19,450.23 | $19,448.72 | 0 |
| 10:41 AM | $19,450.22 | Up $0.82 | $19,450.88 | $19,448.85 | 0 |
| 10:40 AM | $19,449.40 | Up $5.02 | $19,450.09 | $19,443.08 | 0 |
| 10:39 AM | $19,444.38 | Up $2.58 | $19,444.38 | $19,441.15 | 0 |
| 10:38 AM | $19,441.80 | Down $ -3.37 | $19,446.07 | $19,438.81 | 0 |
| 10:37 AM | $19,445.17 | Down $ -1.54 | $19,446.04 | $19,443.52 | 0 |
| 10:36 AM | $19,446.71 | Up $3.94 | $19,448.97 | $19,446.71 | 0 |
| 10:35 AM | $19,442.77 | Up $0.54 | $19,445.64 | $19,442.77 | 0 |
| 10:34 AM | $19,442.23 | Up $3.00 | $19,442.23 | $19,437.85 | 0 |
| 10:33 AM | $19,439.23 | Up $1.34 | $19,439.23 | $19,435.04 | 0 |
| 10:32 AM | $19,437.89 | Down $ -7.26 | $19,444.12 | $19,437.89 | 0 |
| 10:31 AM | $19,445.15 | Down $ -0.31 | $19,445.71 | $19,444.41 | 0 |
| 10:30 AM | $19,445.46 | Up $9.27 | $19,445.70 | $19,436.44 | 0 |
| 10:29 AM | $19,436.19 | Down $ -1.82 | $19,437.63 | $19,434.47 | 0 |
| 10:28 AM | $19,438.01 | Down $ -4.86 | $19,442.31 | $19,438.01 | 0 |
| 10:27 AM | $19,442.87 | Down $ -1.87 | $19,446.06 | $19,442.87 | 0 |
| 10:26 AM | $19,444.74 | Up $2.58 | $19,444.74 | $19,440.57 | 0 |
| 10:25 AM | $19,442.16 | Down $ -0.66 | $19,445.63 | $19,442.16 | 0 |
| 10:24 AM | $19,442.82 | Down $ -10.11 | $19,451.38 | $19,442.82 | 0 |
| 10:23 AM | $19,452.93 | Down $ -1.80 | $19,454.56 | $19,452.59 | 0 |
| 10:22 AM | $19,454.73 | Up $1.08 | $19,456.55 | $19,454.73 | 0 |
| 10:21 AM | $19,453.65 | Down $ -1.65 | $19,454.19 | $19,452.02 | 0 |
| 10:20 AM | $19,455.30 | Down $ -3.31 | $19,459.61 | $19,455.30 | 0 |
| 10:19 AM | $19,458.61 | Down $ -0.42 | $19,461.06 | $19,456.38 | 0 |
| 10:18 AM | $19,459.03 | Down $ -2.12 | $19,462.05 | $19,459.03 | 0 |
| 10:17 AM | $19,461.15 | Up $0.60 | $19,461.15 | $19,458.04 | 0 |
| 10:16 AM | $19,460.55 | Up $6.90 | $19,461.08 | $19,456.01 | 0 |
| 10:15 AM | $19,453.65 | Down $ -1.55 | $19,455.51 | $19,450.60 | 0 |
| 10:14 AM | $19,455.20 | Up $0.19 | $19,455.20 | $19,453.65 | 0 |
| 10:13 AM | $19,455.01 | Up $9.29 | $19,455.01 | $19,448.04 | 0 |
| 10:12 AM | $19,445.72 | Down $ -0.03 | $19,446.07 | $19,444.59 | 0 |
| 10:11 AM | $19,445.75 | Down $ -2.08 | $19,446.72 | $19,445.29 | 0 |
| 10:10 AM | $19,447.83 | Down $ -0.49 | $19,448.00 | $19,447.28 | 0 |
| 10:09 AM | $19,448.32 | Up $7.46 | $19,448.32 | $19,441.23 | 0 |
| 10:08 AM | $19,440.86 | Up $8.31 | $19,443.19 | $19,436.81 | 0 |
| 10:07 AM | $19,432.55 | Down $ -6.10 | $19,434.55 | $19,432.55 | 0 |
| 10:06 AM | $19,438.65 | Up $10.38 | $19,440.32 | $19,434.36 | 0 |
| 10:05 AM | $19,428.27 | Up $1.63 | $19,428.27 | $19,424.34 | 0 |
| 10:04 AM | $19,426.64 | Up $1.76 | $19,426.64 | $19,422.76 | 0 |
| 10:03 AM | $19,424.88 | Down $ -4.68 | $19,429.55 | $19,424.88 | 0 |
| 10:02 AM | $19,429.56 | Up $1.22 | $19,433.92 | $19,429.56 | 0 |
| 10:01 AM | $19,428.34 | Down $ -0.70 | $19,429.85 | $19,427.35 | 0 |
| 10:00 AM | $19,429.04 | Up $21.10 | $19,429.04 | $19,409.12 | 0 |
| 09:59 AM | $19,407.94 | Down $ -5.89 | $19,414.19 | $19,407.94 | 0 |
| 09:58 AM | $19,413.83 | Up $2.46 | $19,414.54 | $19,413.51 | 0 |
| 09:57 AM | $19,411.37 | Down $ -5.93 | $19,418.04 | $19,411.37 | 0 |
| 09:56 AM | $19,417.30 | Down $ -7.01 | $19,418.09 | $19,416.66 | 0 |
| 09:55 AM | $19,424.31 | Down $ -2.94 | $19,428.88 | $19,424.31 | 0 |
| 09:54 AM | $19,427.25 | Down $ -4.17 | $19,431.87 | $19,427.25 | 0 |
| 09:53 AM | $19,431.42 | Up $20.51 | $19,431.42 | $19,412.44 | 0 |
| 09:52 AM | $19,410.91 | Down $ -1.44 | $19,412.16 | $19,407.44 | 0 |
| 09:51 AM | $19,412.35 | Down $ -3.53 | $19,414.67 | $19,411.79 | 0 |
| 09:50 AM | $19,415.88 | Down $ -0.80 | $19,418.37 | $19,415.88 | 0 |
| 09:49 AM | $19,416.68 | Up $11.42 | $19,416.68 | $19,404.08 | 0 |
| 09:48 AM | $19,405.26 | Down $ -3.85 | $19,410.00 | $19,405.26 | 0 |
| 09:47 AM | $19,409.11 | Up $6.97 | $19,409.19 | $19,403.21 | 0 |
| 09:46 AM | $19,402.14 | Up $6.18 | $19,405.23 | $19,400.90 | 0 |
| 09:45 AM | $19,395.96 | Up $6.86 | $19,398.24 | $19,392.92 | 0 |
| 09:44 AM | $19,389.10 | Up $6.41 | $19,389.10 | $19,383.15 | 0 |
| 09:43 AM | $19,382.69 | Up $13.54 | $19,382.69 | $19,367.18 | 0 |
| 09:42 AM | $19,369.15 | Up $4.18 | $19,369.15 | $19,364.86 | 0 |
| 09:41 AM | $19,364.97 | Down $ -3.74 | $19,365.83 | $19,361.91 | 0 |
| 09:40 AM | $19,368.71 | Down $ -3.25 | $19,377.39 | $19,368.71 | 0 |
| 09:39 AM | $19,371.96 | Up $7.51 | $19,371.96 | $19,368.65 | 0 |
| 09:38 AM | $19,364.45 | Up $1.98 | $19,367.91 | $19,361.97 | 0 |
| 09:37 AM | $19,362.47 | Up $16.86 | $19,362.47 | $19,354.15 | 0 |
| 09:36 AM | $19,345.61 | Up $10.13 | $19,345.61 | $19,340.74 | 0 |
| 09:35 AM | $19,335.48 | Down $ -3.43 | $19,336.47 | $19,327.89 | 0 |
| 09:34 AM | $19,338.91 | Up $16.14 | $19,338.91 | $19,321.87 | 0 |
| 09:33 AM | $19,322.77 | Down $ -2.58 | $19,332.88 | $19,317.27 | 0 |
| 09:32 AM | $19,325.35 | Down $ -3.03 | $19,332.46 | $19,325.35 | 0 |
| 09:31 AM | $19,328.38 | Up $4.84 | $19,328.45 | $19,322.08 | 0 |
| 09:30 AM | $19,323.54 | Up $32.56 | $19,332.68 | $19,323.54 | 0 |
| Previous close | $19,290.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-05-2021 | $19,472.74 | $19,438.21 | $19,491.51 | $19,416.91 | 0 |
| 06-05-2021 | $19,290.98 | $19,281.18 | $19,290.98 | $19,236.19 | 0 |
| 05-05-2021 | $19,310.74 | $19,325.42 | $19,340.26 | $19,290.80 | 0 |
| 04-05-2021 | $19,188.03 | $19,064.72 | $19,212.29 | $19,063.61 | 0 |
| 03-05-2021 | $19,213.16 | $19,233.39 | $19,257.37 | $19,213.16 | 0 |
| 30-04-2021 | $19,108.33 | $19,160.36 | $19,171.13 | $19,084.96 | 0 |
| 29-04-2021 | $19,255.92 | $19,262.51 | $19,312.97 | $19,221.70 | 0 |
| 28-04-2021 | $19,356.95 | $19,339.02 | $19,403.54 | $19,332.96 | 0 |
| 27-04-2021 | $19,175.09 | $19,194.69 | $19,241.61 | $19,174.12 | 0 |
| 26-04-2021 | $19,170.56 | $19,125.34 | $19,186.75 | $19,117.75 | 0 |
| 23-04-2021 | $19,102.33 | $19,107.17 | $19,126.13 | $19,090.19 | 0 |
| 22-04-2021 | $19,031.64 | $19,092.77 | $19,104.81 | $18,988.68 | 0 |
| 21-04-2021 | $19,143.25 | $19,079.44 | $19,143.25 | $19,065.78 | 0 |
| 20-04-2021 | $19,040.78 | $19,009.23 | $19,052.53 | $18,982.24 | 0 |
| 19-04-2021 | $19,204.42 | $19,237.88 | $19,239.35 | $19,180.01 | 0 |
| 16-04-2021 | $19,351.32 | $19,344.97 | $19,360.97 | $19,313.49 | 0 |
| 15-04-2021 | $19,321.92 | $19,296.69 | $19,337.17 | $19,296.69 | 0 |
| 14-04-2021 | $19,171.66 | $19,282.46 | $19,284.00 | $19,163.37 | 0 |
| 13-04-2021 | $19,203.70 | $19,222.81 | $19,235.67 | $19,182.04 | 0 |
| 12-04-2021 | $19,201.28 | $19,218.41 | $19,252.77 | $19,199.04 | 0 |
| 09-04-2021 | $19,228.03 | $19,190.94 | $19,228.03 | $19,175.83 | 0 |
| 08-04-2021 | $19,228.87 | $19,148.39 | $19,228.87 | $19,147.29 | 0 |
| 07-04-2021 | $19,129.07 | $19,111.76 | $19,159.14 | $19,099.15 | 0 |
| 06-04-2021 | $19,104.14 | $19,144.48 | $19,144.48 | $19,094.04 | 0 |
| 05-04-2021 | $19,026.79 | $19,039.72 | $19,061.49 | $19,026.79 | 0 |
| 01-04-2021 | $18,990.32 | $18,834.04 | $18,993.81 | $18,833.93 | 0 |
| 31-03-2021 | $18,700.67 | $18,724.05 | $18,786.81 | $18,698.30 | 0 |
| 30-03-2021 | $18,705.56 | $18,705.70 | $18,728.34 | $18,685.08 | 0 |
| 29-03-2021 | $18,719.22 | $18,661.94 | $18,760.01 | $18,619.88 | 0 |
| 26-03-2021 | $18,752.58 | $18,675.31 | $18,758.57 | $18,591.24 | 0 |
Graphs are not available, please refer to the detailed table