Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

21,216.15 Up 3.76 (0.02 %)

Delayed : 2021/10/22 17:03:55

  • Previous close $21,212.39
  • Opening $21,219.05
  • Price Ask $21,182.41
  • Price Bid $21,182.41
  • Size Bid N/A
  • Size Ask N/A
  • Today High $21,265.76
  • Today Low $21,133.86
  • 52 Weeks High $21,265.76
  • 52 Weeks Low $15,418.46
  • Volume 188,109,793

Intraday history

Hour Last Change High Low Volume
04:00 PM $21,216.15 Up $1.49 $21,216.15 $21,216.15 0
03:59 PM $21,214.66 Down $ -1.82 $21,216.61 $21,214.66 0
03:58 PM $21,216.48 Down $ -0.23 $21,217.24 $21,216.44 0
03:57 PM $21,216.71 Down $ -0.44 $21,219.07 $21,216.71 0
03:56 PM $21,217.15 Down $ -1.32 $21,217.31 $21,216.79 0
03:55 PM $21,218.47 Up $0.91 $21,218.47 $21,217.12 0
03:54 PM $21,217.56 Up $1.87 $21,217.56 $21,215.42 0
03:53 PM $21,215.69 Up $1.80 $21,215.69 $21,213.75 0
03:52 PM $21,213.89 Up $3.34 $21,214.15 $21,211.90 0
03:51 PM $21,210.55 Up $0.31 $21,212.54 $21,210.55 0
03:50 PM $21,210.24 Down $ -4.49 $21,215.77 $21,210.24 0
03:49 PM $21,214.73 Down $ -0.85 $21,215.29 $21,214.64 0
03:48 PM $21,215.58 Down $ -1.33 $21,216.47 $21,214.61 0
03:47 PM $21,216.91 Up $2.38 $21,216.91 $21,215.09 0
03:46 PM $21,214.53 Down $ -1.03 $21,215.87 $21,214.48 0
03:45 PM $21,215.56 Up $1.72 $21,215.56 $21,213.40 0
03:44 PM $21,213.84 Down $ -4.38 $21,217.04 $21,213.84 0
03:43 PM $21,218.22 Down $ -0.34 $21,218.22 $21,216.62 0
03:42 PM $21,218.56 Up $1.21 $21,219.85 $21,217.87 0
03:41 PM $21,217.35 Up $4.70 $21,217.35 $21,212.67 0
03:40 PM $21,212.65 Up $1.01 $21,213.66 $21,212.32 0
03:39 PM $21,211.64 Up $1.49 $21,211.80 $21,210.58 0
03:38 PM $21,210.15 Down $ -1.20 $21,211.81 $21,210.15 0
03:37 PM $21,211.35 Down $ -4.06 $21,215.53 $21,211.01 0
03:36 PM $21,215.41 Down $ -0.09 $21,215.41 $21,215.06 0
03:35 PM $21,215.50 Down $ -4.60 $21,219.64 $21,215.50 0
03:34 PM $21,220.10 Up $1.43 $21,220.40 $21,219.30 0
03:33 PM $21,218.67 Up $1.03 $21,218.67 $21,217.09 0
03:32 PM $21,217.64 Up $2.98 $21,217.64 $21,216.74 0
03:31 PM $21,214.66 Up $3.12 $21,214.66 $21,211.51 0
03:30 PM $21,211.54 Up $4.86 $21,212.18 $21,207.54 0
03:29 PM $21,206.68 Up $3.28 $21,206.68 $21,204.27 0
03:28 PM $21,203.40 Up $1.01 $21,203.96 $21,202.58 0
03:27 PM $21,202.39 Up $0.79 $21,202.39 $21,201.35 0
03:26 PM $21,201.60 Up $1.86 $21,201.60 $21,199.43 0
03:25 PM $21,199.74 Down $ -0.05 $21,199.74 $21,198.61 0
03:24 PM $21,199.79 Up $0.91 $21,201.83 $21,199.79 0
03:23 PM $21,198.88 Up $1.13 $21,198.88 $21,198.33 0
03:22 PM $21,197.75 Up $1.17 $21,198.77 $21,196.67 0
03:21 PM $21,196.58 Up $0.79 $21,196.58 $21,194.64 0
03:20 PM $21,195.79 Up $2.00 $21,195.79 $21,193.42 0
03:19 PM $21,193.79 Down $ -4.94 $21,197.92 $21,193.79 0
03:18 PM $21,198.73 Down $ -2.25 $21,201.81 $21,198.73 0
03:17 PM $21,200.98 Down $ -1.20 $21,202.10 $21,200.98 0
03:16 PM $21,202.18 Down $ -0.12 $21,202.68 $21,201.95 0
03:15 PM $21,202.30 Up $1.29 $21,203.35 $21,201.63 0
03:14 PM $21,201.01 Up $1.04 $21,201.11 $21,200.15 0
03:13 PM $21,199.97 Up $3.12 $21,200.57 $21,199.54 0
03:12 PM $21,196.85 Down $ -2.39 $21,198.50 $21,196.85 0
03:11 PM $21,199.24 Down $ -2.24 $21,201.16 $21,199.24 0
03:10 PM $21,201.48 Down $ -1.99 $21,202.80 $21,201.48 0
03:09 PM $21,203.47 Down $ -2.06 $21,205.29 $21,202.47 0
03:08 PM $21,205.53 Down $ -3.07 $21,206.60 $21,203.89 0
03:07 PM $21,208.60 Down $ -0.70 $21,209.69 $21,208.21 0
03:06 PM $21,209.30 Up $0.40 $21,209.59 $21,209.30 0
03:05 PM $21,208.90 Up $3.56 $21,208.90 $21,204.85 0
03:04 PM $21,205.34 Up $1.13 $21,205.34 $21,204.42 0
03:03 PM $21,204.21 Down $ -5.16 $21,208.72 $21,204.21 0
03:02 PM $21,209.37 Down $ -2.96 $21,211.24 $21,209.04 0
03:01 PM $21,212.33 Up $0.42 $21,213.15 $21,211.89 0
03:00 PM $21,211.91 Down $ -0.79 $21,212.23 $21,211.81 0
02:59 PM $21,212.70 Down $ -0.79 $21,213.76 $21,212.70 0
02:58 PM $21,213.49 Down $ -1.81 $21,215.54 $21,213.49 0
02:57 PM $21,215.30 Up $0.28 $21,215.30 $21,214.35 0
02:56 PM $21,215.02 Down $ -0.35 $21,215.56 $21,215.02 0
02:55 PM $21,215.37 Up $0.66 $21,215.37 $21,214.92 0
02:54 PM $21,214.71 Down $ -0.88 $21,216.64 $21,214.71 0
02:53 PM $21,215.59 Down $ -0.11 $21,215.59 $21,213.15 0
02:52 PM $21,215.70 Up $0.48 $21,216.09 $21,215.20 0
02:51 PM $21,215.22 Down $ -4.29 $21,218.86 $21,215.22 0
02:50 PM $21,219.51 Up $1.66 $21,219.51 $21,218.32 0
02:49 PM $21,217.85 Up $1.40 $21,217.85 $21,217.38 0
02:48 PM $21,216.45 Up $6.00 $21,216.45 $21,210.31 0
02:47 PM $21,210.45 Up $1.76 $21,210.45 $21,209.60 0
02:46 PM $21,208.69 Up $0.07 $21,208.82 $21,208.20 0
02:45 PM $21,208.62 Down $ -2.49 $21,211.10 $21,208.62 0
02:44 PM $21,211.11 Up $0.74 $21,211.11 $21,210.67 0
02:43 PM $21,210.37 Down $ -1.56 $21,211.73 $21,209.90 0
02:42 PM $21,211.93 Up $0.30 $21,211.93 $21,211.78 0
02:41 PM $21,211.63 Down $ -0.25 $21,212.17 $21,210.05 0
02:40 PM $21,211.88 Down $ -0.32 $21,211.88 $21,211.04 0
02:39 PM $21,212.20 Down $ -1.88 $21,213.87 $21,212.19 0
02:38 PM $21,214.08 Down $ -0.76 $21,215.67 $21,214.08 0
02:37 PM $21,214.84 Up $1.91 $21,215.01 $21,213.51 0
02:36 PM $21,212.93 Up $2.62 $21,212.93 $21,210.60 0
02:35 PM $21,210.31 Up $0.69 $21,210.65 $21,209.69 0
02:34 PM $21,209.62 Down $ -0.36 $21,209.75 $21,208.94 0
02:33 PM $21,209.98 Up $4.89 $21,209.98 $21,207.20 0
02:32 PM $21,205.09 Up $2.19 $21,205.12 $21,204.05 0
02:31 PM $21,202.90 Up $0.62 $21,203.20 $21,202.16 0
02:30 PM $21,202.28 Up $4.12 $21,202.28 $21,198.20 0
02:29 PM $21,198.16 Up $2.40 $21,198.16 $21,196.04 0
02:28 PM $21,195.76 Up $0.21 $21,196.28 $21,195.76 0
02:27 PM $21,195.55 Up $0.51 $21,195.55 $21,194.54 0
02:26 PM $21,195.04 Down $ -0.21 $21,195.39 $21,195.04 0
02:25 PM $21,195.25 Up $0.26 $21,195.28 $21,195.19 0
02:24 PM $21,194.99 Down $ -2.71 $21,197.31 $21,194.99 0
02:23 PM $21,197.70 Down $ -0.17 $21,198.87 $21,197.56 0
02:22 PM $21,197.87 Up $0.85 $21,197.93 $21,196.95 0
02:21 PM $21,197.02 Up $0.47 $21,197.32 $21,196.96 0
02:20 PM $21,196.55 Up $2.17 $21,196.55 $21,195.39 0
02:19 PM $21,194.38 Up $1.09 $21,194.38 $21,192.80 0
02:18 PM $21,193.29 Down $ -6.51 $21,196.89 $21,193.29 0
02:17 PM $21,199.80 Down $ -0.05 $21,200.34 $21,199.80 0
02:16 PM $21,199.85 Up $0.20 $21,199.85 $21,198.69 0
02:15 PM $21,199.65 Up $0.72 $21,199.65 $21,199.25 0
02:14 PM $21,198.93 Down $ -1.01 $21,199.45 $21,198.93 0
02:13 PM $21,199.94 Up $1.62 $21,200.15 $21,198.90 0
02:12 PM $21,198.32 Down $ -0.51 $21,198.76 $21,198.32 0
02:11 PM $21,198.83 Up $1.38 $21,198.83 $21,197.86 0
02:10 PM $21,197.45 Up $1.64 $21,197.45 $21,195.82 0
02:09 PM $21,195.81 Up $3.52 $21,195.81 $21,194.17 0
02:08 PM $21,192.29 Up $4.38 $21,192.29 $21,187.21 0
02:07 PM $21,187.91 Down $ -0.27 $21,188.76 $21,187.91 0
02:06 PM $21,188.18 Down $ -1.74 $21,188.18 $21,187.57 0
02:05 PM $21,189.92 Up $0.41 $21,190.38 $21,189.74 0
02:04 PM $21,189.51 Up $1.72 $21,190.31 $21,188.12 0
02:03 PM $21,187.79 Down $ -0.39 $21,188.66 $21,187.49 0
02:02 PM $21,188.18 Down $ -0.07 $21,188.69 $21,187.39 0
02:01 PM $21,188.25 Up $0.90 $21,190.98 $21,188.25 0
02:00 PM $21,187.35 Down $ -0.17 $21,188.74 $21,187.35 0
01:59 PM $21,187.52 Down $ -2.15 $21,188.72 $21,187.52 0
01:58 PM $21,189.67 Down $ -1.81 $21,190.38 $21,189.10 0
01:57 PM $21,191.48 Down $ -1.33 $21,193.03 $21,191.48 0
01:56 PM $21,192.81 Down $ -0.79 $21,192.81 $21,191.35 0
01:55 PM $21,193.60 Down $ -0.42 $21,194.17 $21,193.56 0
01:54 PM $21,194.02 Up $0.34 $21,194.42 $21,193.79 0
01:53 PM $21,193.68 Down $ -0.99 $21,194.91 $21,193.68 0
01:52 PM $21,194.67 Up $1.28 $21,195.36 $21,194.07 0
01:51 PM $21,193.39 Up $0.61 $21,193.53 $21,193.17 0
01:50 PM $21,192.78 Up $0.54 $21,192.78 $21,191.80 0
01:49 PM $21,192.24 Down $ -0.12 $21,192.43 $21,192.05 0
01:48 PM $21,192.36 Down $ -0.39 $21,194.25 $21,192.36 0
01:47 PM $21,192.75 Down $ -0.15 $21,192.75 $21,191.31 0
01:46 PM $21,192.90 Down $ -0.18 $21,193.71 $21,192.90 0
01:45 PM $21,193.08 Up $0.67 $21,193.08 $21,191.83 0
01:44 PM $21,192.41 Down $ -0.87 $21,194.27 $21,192.41 0
01:43 PM $21,193.28 Down $ -1.33 $21,194.67 $21,193.28 0
01:42 PM $21,194.61 Down $ -1.15 $21,194.61 $21,193.66 0
01:41 PM $21,195.76 Down $ -1.06 $21,196.71 $21,195.76 0
01:40 PM $21,196.82 Up $4.01 $21,196.82 $21,193.64 0
01:39 PM $21,192.81 Down $ -0.67 $21,193.89 $21,192.81 0
01:38 PM $21,193.48 Up $1.28 $21,193.48 $21,190.12 0
01:37 PM $21,192.20 Down $ -0.45 $21,193.15 $21,192.20 0
01:36 PM $21,192.65 Up $0.67 $21,192.65 $21,191.88 0
01:35 PM $21,191.98 Up $1.68 $21,191.98 $21,191.45 0
01:34 PM $21,190.30 Up $1.97 $21,190.33 $21,188.64 0
01:33 PM $21,188.33 Down $ -0.41 $21,188.70 $21,187.83 0
01:32 PM $21,188.74 Down $ -1.59 $21,189.09 $21,188.56 0
01:31 PM $21,190.33 Up $1.65 $21,190.33 $21,188.86 0
01:30 PM $21,188.68 Down $ -1.00 $21,189.49 $21,188.68 0
01:29 PM $21,189.68 Up $0.00 $21,190.91 $21,189.30 0
01:28 PM $21,189.68 Up $1.79 $21,189.68 $21,188.04 0
01:27 PM $21,187.89 Up $3.24 $21,187.89 $21,185.48 0
01:26 PM $21,184.65 Up $0.32 $21,184.65 $21,184.36 0
01:25 PM $21,184.33 Down $ -2.30 $21,186.61 $21,184.33 0
01:24 PM $21,186.63 Up $3.63 $21,186.63 $21,183.58 0
01:23 PM $21,183.00 Up $0.55 $21,183.43 $21,182.72 0
01:22 PM $21,182.45 Up $1.39 $21,182.45 $21,181.03 0
01:21 PM $21,181.06 Up $1.24 $21,181.06 $21,180.31 0
01:20 PM $21,179.82 Down $ -2.38 $21,180.86 $21,179.22 0
01:19 PM $21,182.20 Up $0.01 $21,182.84 $21,182.20 0
01:18 PM $21,182.19 Up $2.29 $21,182.67 $21,181.80 0
01:17 PM $21,179.90 Down $ -0.61 $21,179.92 $21,178.29 0
01:16 PM $21,180.51 Up $0.59 $21,180.87 $21,180.01 0
01:15 PM $21,179.92 Down $ -0.82 $21,181.74 $21,179.92 0
01:14 PM $21,180.74 Down $ -1.24 $21,181.02 $21,180.27 0
01:13 PM $21,181.98 Down $ -0.81 $21,182.71 $21,181.98 0
01:12 PM $21,182.79 Down $ -1.26 $21,182.79 $21,181.96 0
01:11 PM $21,184.05 Down $ -2.23 $21,185.15 $21,184.05 0
01:10 PM $21,186.28 Down $ -1.74 $21,188.01 $21,186.28 0
01:09 PM $21,188.02 Up $1.14 $21,188.02 $21,186.85 0
01:08 PM $21,186.88 Up $1.18 $21,186.88 $21,186.31 0
01:07 PM $21,185.70 Up $1.03 $21,185.83 $21,184.75 0
01:06 PM $21,184.67 Up $2.61 $21,184.67 $21,182.96 0
01:05 PM $21,182.06 Down $ -1.20 $21,184.75 $21,182.06 0
01:04 PM $21,183.26 Down $ -2.31 $21,185.36 $21,182.79 0
01:03 PM $21,185.57 Up $1.05 $21,185.71 $21,185.20 0
01:02 PM $21,184.52 Down $ -1.58 $21,185.58 $21,182.46 0
01:01 PM $21,186.10 Down $ -1.64 $21,188.44 $21,185.91 0
01:00 PM $21,187.74 Down $ -1.22 $21,188.97 $21,186.13 0
12:59 PM $21,188.96 Down $ -4.27 $21,193.69 $21,188.96 0
12:58 PM $21,193.23 Down $ -0.20 $21,194.17 $21,193.01 0
12:57 PM $21,193.43 Down $ -1.27 $21,194.38 $21,193.43 0
12:56 PM $21,194.70 Down $ -2.99 $21,198.02 $21,194.70 0
12:55 PM $21,197.69 Up $0.57 $21,198.16 $21,197.69 0
12:54 PM $21,197.12 Down $ -0.37 $21,197.20 $21,196.56 0
12:53 PM $21,197.49 Up $5.10 $21,197.49 $21,193.22 0
12:52 PM $21,192.39 Down $ -5.90 $21,196.59 $21,192.39 0
12:51 PM $21,198.29 Up $2.35 $21,199.52 $21,198.29 0
12:50 PM $21,195.94 Up $0.27 $21,195.94 $21,195.13 0
12:49 PM $21,195.67 Up $4.23 $21,195.78 $21,194.94 0
12:48 PM $21,191.44 Up $2.96 $21,191.44 $21,188.05 0
12:47 PM $21,188.48 Down $ -0.36 $21,188.79 $21,188.09 0
12:46 PM $21,188.84 Down $ -1.08 $21,189.92 $21,188.84 0
12:45 PM $21,189.92 Down $ -3.95 $21,192.94 $21,189.92 0
12:44 PM $21,193.87 Down $ -1.35 $21,194.31 $21,193.87 0
12:43 PM $21,195.22 Up $3.83 $21,195.22 $21,192.14 0
12:42 PM $21,191.39 Up $3.50 $21,191.39 $21,188.55 0
12:41 PM $21,187.89 Up $2.26 $21,187.89 $21,186.90 0
12:40 PM $21,185.63 Up $0.93 $21,185.63 $21,184.34 0
12:39 PM $21,184.70 Down $ -0.33 $21,185.89 $21,184.70 0
12:38 PM $21,185.03 Up $3.84 $21,185.03 $21,181.05 0
12:37 PM $21,181.19 Down $ -2.37 $21,183.94 $21,181.19 0
12:36 PM $21,183.56 Down $ -1.52 $21,185.08 $21,183.56 0
12:35 PM $21,185.08 Down $ -0.71 $21,187.35 $21,184.57 0
12:34 PM $21,185.79 Up $0.53 $21,186.36 $21,185.79 0
12:33 PM $21,185.26 Up $2.19 $21,185.26 $21,183.59 0
12:32 PM $21,183.07 Up $1.25 $21,183.86 $21,183.07 0
12:31 PM $21,181.82 Up $3.79 $21,181.82 $21,178.59 0
12:30 PM $21,178.03 Up $0.88 $21,178.17 $21,177.19 0
12:29 PM $21,177.15 Down $ -3.86 $21,181.10 $21,177.00 0
12:28 PM $21,181.01 Up $3.02 $21,181.05 $21,177.35 0
12:27 PM $21,177.99 Up $5.67 $21,177.99 $21,173.05 0
12:26 PM $21,172.32 Down $ -1.95 $21,173.53 $21,172.32 0
12:25 PM $21,174.27 Up $1.85 $21,174.27 $21,171.54 0
12:24 PM $21,172.42 Down $ -0.23 $21,173.24 $21,172.42 0
12:23 PM $21,172.65 Down $ -1.56 $21,173.72 $21,172.65 0
12:22 PM $21,174.21 Down $ -2.86 $21,177.62 $21,174.21 0
12:21 PM $21,177.07 Up $1.11 $21,178.08 $21,176.44 0
12:20 PM $21,175.96 Down $ -1.44 $21,177.22 $21,173.93 0
12:19 PM $21,177.40 Up $4.16 $21,177.40 $21,173.94 0
12:18 PM $21,173.24 Up $0.79 $21,173.91 $21,173.24 0
12:17 PM $21,172.45 Up $7.04 $21,172.45 $21,166.26 0
12:16 PM $21,165.41 Down $ -2.17 $21,167.14 $21,165.21 0
12:15 PM $21,167.58 Down $ -4.06 $21,171.92 $21,167.58 0
12:14 PM $21,171.64 Up $1.32 $21,171.98 $21,171.27 0
12:13 PM $21,170.32 Up $0.56 $21,170.32 $21,169.29 0
12:12 PM $21,169.76 Up $0.61 $21,170.37 $21,169.48 0
12:11 PM $21,169.15 Down $ -1.62 $21,169.26 $21,168.96 0
12:10 PM $21,170.77 Up $3.60 $21,170.90 $21,169.30 0
12:09 PM $21,167.17 Up $2.47 $21,167.47 $21,165.55 0
12:08 PM $21,164.70 Down $ -1.05 $21,165.48 $21,164.70 0
12:07 PM $21,165.75 Up $3.80 $21,165.75 $21,162.54 0
12:06 PM $21,161.95 Up $3.48 $21,161.95 $21,158.02 0
12:05 PM $21,158.47 Up $0.80 $21,159.36 $21,158.47 0
12:04 PM $21,157.67 Up $2.74 $21,157.67 $21,156.11 0
12:03 PM $21,154.93 Up $4.13 $21,154.93 $21,150.84 0
12:02 PM $21,150.80 Up $4.42 $21,150.80 $21,147.28 0
12:01 PM $21,146.38 Down $ -3.48 $21,148.86 $21,146.38 0
12:00 PM $21,149.86 Down $ -0.79 $21,150.54 $21,149.08 0
11:59 AM $21,150.65 Up $1.01 $21,150.89 $21,149.61 0
11:58 AM $21,149.64 Up $7.21 $21,149.64 $21,143.05 0
11:57 AM $21,142.43 Down $ -1.83 $21,144.22 $21,140.86 0
11:56 AM $21,144.26 Down $ -3.21 $21,148.02 $21,144.26 0
11:55 AM $21,147.47 Up $6.53 $21,147.47 $21,144.59 0
11:54 AM $21,140.94 Up $2.28 $21,140.94 $21,137.89 0
11:53 AM $21,138.66 Down $ -4.27 $21,142.38 $21,138.66 0
11:52 AM $21,142.93 Up $4.11 $21,142.93 $21,141.61 0
11:51 AM $21,138.82 Up $2.16 $21,138.82 $21,133.86 0
11:50 AM $21,136.66 Up $0.26 $21,136.78 $21,135.78 0
11:49 AM $21,136.40 Down $ -2.93 $21,138.47 $21,136.40 0
11:48 AM $21,139.33 Down $ -0.34 $21,140.68 $21,137.25 0
11:47 AM $21,139.67 Down $ -4.69 $21,143.12 $21,139.67 0
11:46 AM $21,144.36 Up $2.97 $21,144.36 $21,139.86 0
11:45 AM $21,141.39 Down $ -5.20 $21,148.07 $21,141.39 0
11:44 AM $21,146.59 Up $4.94 $21,147.71 $21,140.32 0
11:43 AM $21,141.65 Down $ -2.29 $21,142.32 $21,141.65 0
11:42 AM $21,143.94 Down $ -7.20 $21,151.55 $21,143.94 0
11:41 AM $21,151.14 Down $ -3.31 $21,155.01 $21,151.14 0
11:40 AM $21,154.45 Down $ -3.05 $21,156.56 $21,152.61 0
11:39 AM $21,157.50 Up $1.65 $21,157.68 $21,155.08 0
11:38 AM $21,155.85 Down $ -8.97 $21,164.77 $21,155.85 0
11:37 AM $21,164.82 Down $ -10.31 $21,174.35 $21,164.82 0
11:36 AM $21,175.13 Down $ -5.74 $21,182.65 $21,175.13 0
11:35 AM $21,180.87 Down $ -3.23 $21,184.65 $21,180.87 0
11:34 AM $21,184.10 Down $ -4.09 $21,188.39 $21,184.10 0
11:33 AM $21,188.19 Down $ -5.88 $21,195.08 $21,188.19 0
11:32 AM $21,194.07 Up $2.59 $21,194.33 $21,191.97 0
11:31 AM $21,191.48 Up $0.91 $21,191.48 $21,189.50 0
11:30 AM $21,190.57 Down $ -1.76 $21,193.33 $21,189.27 0
11:29 AM $21,192.33 Up $0.97 $21,193.27 $21,191.57 0
11:28 AM $21,191.36 Up $0.89 $21,191.36 $21,190.08 0
11:27 AM $21,190.47 Up $2.14 $21,190.47 $21,187.93 0
11:26 AM $21,188.33 Up $2.30 $21,188.33 $21,183.98 0
11:25 AM $21,186.03 Down $ -11.33 $21,194.71 $21,186.03 0
11:24 AM $21,197.36 Down $ -4.63 $21,201.50 $21,197.36 0
11:23 AM $21,201.99 Down $ -2.74 $21,203.70 $21,201.00 0
11:22 AM $21,204.73 Down $ -13.09 $21,213.13 $21,204.73 0
11:21 AM $21,217.82 Up $0.62 $21,219.82 $21,217.82 0
11:20 AM $21,217.20 Down $ -4.81 $21,221.25 $21,216.93 0
11:19 AM $21,222.01 Up $1.87 $21,222.51 $21,220.97 0
11:18 AM $21,220.14 Up $1.46 $21,220.92 $21,219.89 0
11:17 AM $21,218.68 Down $ -9.90 $21,227.55 $21,218.68 0
11:16 AM $21,228.58 Down $ -4.06 $21,234.42 $21,228.58 0
11:15 AM $21,232.64 Down $ -2.97 $21,235.85 $21,232.21 0
11:14 AM $21,235.61 Down $ -4.00 $21,238.43 $21,235.61 0
11:13 AM $21,239.61 Down $ -0.38 $21,240.11 $21,238.70 0
11:12 AM $21,239.99 Down $ -2.27 $21,242.50 $21,239.99 0
11:11 AM $21,242.26 Down $ -2.12 $21,243.91 $21,242.26 0
11:10 AM $21,244.38 Down $ -1.29 $21,245.36 $21,243.65 0
11:09 AM $21,245.67 Down $ -1.10 $21,246.86 $21,245.67 0
11:08 AM $21,246.77 Down $ -3.15 $21,250.13 $21,246.77 0
11:07 AM $21,249.92 Up $6.02 $21,249.92 $21,244.45 0
11:06 AM $21,243.90 Down $ -2.66 $21,245.04 $21,243.55 0
11:05 AM $21,246.56 Up $5.43 $21,246.56 $21,239.73 0
11:04 AM $21,241.13 Down $ -0.88 $21,241.22 $21,240.45 0
11:03 AM $21,242.01 Down $ -0.77 $21,242.54 $21,239.64 0
11:02 AM $21,242.78 Up $0.01 $21,244.40 $21,242.78 0
11:01 AM $21,242.77 Up $6.26 $21,242.77 $21,237.17 0
11:00 AM $21,236.51 Up $0.66 $21,236.51 $21,233.81 0
10:59 AM $21,235.85 Down $ -1.46 $21,235.87 $21,235.40 0
10:58 AM $21,237.31 Down $ -5.06 $21,241.60 $21,237.31 0
10:57 AM $21,242.37 Up $0.35 $21,243.08 $21,242.19 0
10:56 AM $21,242.02 Up $4.74 $21,242.02 $21,238.11 0
10:55 AM $21,237.28 Down $ -0.44 $21,237.28 $21,236.48 0
10:54 AM $21,237.72 Down $ -2.19 $21,241.30 $21,237.72 0
10:53 AM $21,239.91 Down $ -0.16 $21,239.91 $21,238.08 0
10:52 AM $21,240.07 Down $ -5.02 $21,242.99 $21,240.07 0
10:51 AM $21,245.09 Down $ -1.81 $21,247.12 $21,245.09 0
10:50 AM $21,246.90 Up $2.25 $21,246.90 $21,245.49 0
10:49 AM $21,244.65 Up $0.00 $21,245.30 $21,244.65 0
10:48 AM $21,244.65 Down $ -1.18 $21,245.75 $21,244.39 0
10:47 AM $21,245.83 Down $ -2.94 $21,249.35 $21,245.83 0
10:46 AM $21,248.77 Up $1.85 $21,248.77 $21,245.98 0
10:45 AM $21,246.92 Up $2.99 $21,246.92 $21,243.93 0
10:44 AM $21,243.93 Down $ -2.03 $21,244.80 $21,243.73 0
10:43 AM $21,245.96 Down $ -5.29 $21,249.11 $21,245.96 0
10:42 AM $21,251.25 Up $0.34 $21,251.55 $21,249.88 0
10:41 AM $21,250.91 Up $0.23 $21,251.08 $21,250.42 0
10:40 AM $21,250.68 Down $ -0.48 $21,252.49 $21,250.68 0
10:39 AM $21,251.16 Down $ -0.21 $21,252.46 $21,251.06 0
10:38 AM $21,251.37 Down $ -1.51 $21,252.53 $21,251.37 0
10:37 AM $21,252.88 Down $ -4.36 $21,256.73 $21,252.88 0
10:36 AM $21,257.24 Up $2.81 $21,257.24 $21,255.55 0
10:35 AM $21,254.43 Up $2.12 $21,254.43 $21,251.88 0
10:34 AM $21,252.31 Down $ -5.54 $21,256.35 $21,252.31 0
10:33 AM $21,257.85 Down $ -1.03 $21,259.34 $21,257.85 0
10:32 AM $21,258.88 Down $ -0.62 $21,258.88 $21,255.50 0
10:31 AM $21,259.50 Down $ -6.26 $21,265.35 $21,259.50 0
10:30 AM $21,265.76 Up $8.08 $21,265.76 $21,258.42 0
10:29 AM $21,257.68 Down $ -2.25 $21,258.82 $21,257.68 0
10:28 AM $21,259.93 Up $1.29 $21,260.38 $21,259.26 0
10:27 AM $21,258.64 Up $0.28 $21,258.99 $21,258.19 0
10:26 AM $21,258.36 Up $0.24 $21,259.69 $21,258.36 0
10:25 AM $21,258.12 Up $2.78 $21,258.12 $21,256.45 0
10:24 AM $21,255.34 Down $ -2.81 $21,257.94 $21,255.34 0
10:23 AM $21,258.15 Down $ -0.24 $21,258.15 $21,256.39 0
10:22 AM $21,258.39 Down $ -0.04 $21,258.39 $21,257.69 0
10:21 AM $21,258.43 Up $1.89 $21,258.43 $21,256.30 0
10:20 AM $21,256.54 Up $3.34 $21,256.54 $21,252.28 0
10:19 AM $21,253.20 Down $ -0.52 $21,255.81 $21,253.20 0
10:18 AM $21,253.72 Up $0.94 $21,253.72 $21,252.56 0
10:17 AM $21,252.78 Down $ -5.39 $21,255.73 $21,252.78 0
10:16 AM $21,258.17 Down $ -1.44 $21,259.77 $21,257.49 0
10:15 AM $21,259.61 Up $4.24 $21,259.61 $21,256.29 0
10:14 AM $21,255.37 Up $1.02 $21,255.37 $21,253.23 0
10:13 AM $21,254.35 Up $1.39 $21,254.35 $21,252.75 0
10:12 AM $21,252.96 Up $3.37 $21,255.54 $21,251.60 0
10:11 AM $21,249.59 Up $3.62 $21,251.47 $21,249.08 0
10:10 AM $21,245.97 Down $ -3.79 $21,250.80 $21,245.85 0
10:09 AM $21,249.76 Up $5.95 $21,249.76 $21,244.44 0
10:08 AM $21,243.81 Up $1.97 $21,245.46 $21,243.40 0
10:07 AM $21,241.84 Up $8.57 $21,241.84 $21,238.08 0
10:06 AM $21,233.27 Up $3.85 $21,233.27 $21,228.25 0
10:05 AM $21,229.42 Up $0.24 $21,231.20 $21,229.20 0
10:04 AM $21,229.18 Up $6.71 $21,229.18 $21,225.33 0
10:03 AM $21,222.47 Up $1.39 $21,222.47 $21,219.61 0
10:02 AM $21,221.08 Up $5.47 $21,221.39 $21,215.93 0
10:01 AM $21,215.61 Down $ -6.76 $21,223.81 $21,215.61 0
10:00 AM $21,222.37 Down $ -7.48 $21,226.72 $21,221.32 0
09:59 AM $21,229.85 Down $ -1.79 $21,231.20 $21,229.07 0
09:58 AM $21,231.64 Down $ -1.08 $21,232.84 $21,230.74 0
09:57 AM $21,232.72 Up $7.56 $21,232.72 $21,227.22 0
09:56 AM $21,225.16 Up $0.75 $21,225.16 $21,221.42 0
09:55 AM $21,224.41 Up $6.90 $21,224.41 $21,216.95 0
09:54 AM $21,217.51 Up $11.53 $21,217.51 $21,208.82 0
09:53 AM $21,205.98 Up $3.83 $21,206.59 $21,204.48 0
09:52 AM $21,202.15 Up $2.54 $21,202.15 $21,198.51 0
09:51 AM $21,199.61 Up $6.95 $21,199.61 $21,189.34 0
09:50 AM $21,192.66 Down $ -4.51 $21,199.26 $21,192.66 0
09:49 AM $21,197.17 Down $ -3.70 $21,200.48 $21,195.06 0
09:48 AM $21,200.87 Down $ -7.07 $21,208.02 $21,200.87 0
09:47 AM $21,207.94 Down $ -8.25 $21,209.17 $21,207.93 0
09:46 AM $21,216.19 Down $ -0.67 $21,220.62 $21,216.19 0
09:45 AM $21,216.86 Up $3.70 $21,216.86 $21,212.33 0
09:44 AM $21,213.16 Up $3.10 $21,213.64 $21,212.76 0
09:43 AM $21,210.06 Up $3.43 $21,210.06 $21,204.79 0
09:42 AM $21,206.63 Down $ -5.32 $21,213.00 $21,206.63 0
09:41 AM $21,211.95 Down $ -3.41 $21,213.77 $21,210.88 0
09:40 AM $21,215.36 Down $ -6.78 $21,217.73 $21,212.17 0
09:39 AM $21,222.14 Down $ -1.76 $21,225.59 $21,222.14 0
09:38 AM $21,223.90 Down $ -0.28 $21,226.15 $21,218.05 0
09:37 AM $21,224.18 Up $4.52 $21,224.18 $21,221.74 0
09:36 AM $21,219.66 Up $7.11 $21,220.88 $21,213.56 0
09:35 AM $21,212.55 Down $ -0.19 $21,215.75 $21,212.11 0
09:34 AM $21,212.74 Up $1.13 $21,212.84 $21,209.85 0
09:33 AM $21,211.61 Up $4.39 $21,211.86 $21,209.05 0
09:32 AM $21,207.22 Up $7.65 $21,207.92 $21,198.26 0
09:31 AM $21,199.57 Up $0.94 $21,208.80 $21,199.57 0
09:30 AM $21,198.63 Down $ -13.76 $21,219.05 $21,197.17 0
Previous close $21,212.39

One month history

Date Closing Opening High Low Volume
22-10-2021 $21,216.15 $21,150.54 $21,220.40 $21,146.38 0
21-10-2021 $21,212.39 $21,171.76 $21,218.32 $21,171.36 0
20-10-2021 $21,188.19 $21,158.40 $21,188.19 $21,133.88 0
19-10-2021 $21,086.99 $21,063.29 $21,087.55 $21,037.38 0
18-10-2021 $20,985.37 $20,952.10 $20,985.37 $20,950.04 0
15-10-2021 $20,928.10 $20,919.03 $20,969.36 $20,914.81 0
14-10-2021 $20,819.94 $20,823.14 $20,840.33 $20,805.01 0
13-10-2021 $20,618.47 $20,540.78 $20,621.13 $20,539.72 0
12-10-2021 $20,437.12 $20,435.13 $20,478.51 $20,414.47 0
08-10-2021 $20,416.31 $20,452.18 $20,461.53 $20,416.31 0
07-10-2021 $20,416.21 $20,423.38 $20,470.26 $20,406.56 0
06-10-2021 $20,191.66 $20,083.11 $20,196.36 $20,027.86 0
05-10-2021 $20,183.43 $20,186.71 $20,220.74 $20,145.55 0
04-10-2021 $20,052.25 $20,010.03 $20,060.63 $19,974.86 0
01-10-2021 $20,150.87 $20,110.38 $20,201.93 $20,073.23 0
30-09-2021 $20,070.25 $20,108.27 $20,163.26 $20,057.99 0
29-09-2021 $20,158.14 $20,233.27 $20,243.99 $20,154.53 0
28-09-2021 $20,174.14 $20,158.78 $20,254.26 $20,135.91 0
27-09-2021 $20,463.42 $20,471.73 $20,497.44 $20,451.15 0
24-09-2021 $20,402.66 $20,394.06 $20,417.49 $20,391.40 0
23-09-2021 $20,461.93 $20,485.43 $20,514.94 $20,457.42 0
22-09-2021 $20,401.49 $20,443.30 $20,479.70 $20,393.76 0
21-09-2021 $20,244.29 $20,275.23 $20,315.71 $20,243.56 0
20-09-2021 $20,154.54 $20,057.71 $20,170.58 $19,982.19 0
17-09-2021 $20,490.36 $20,481.57 $20,510.63 $20,454.42 0
16-09-2021 $20,602.10 $20,572.41 $20,647.24 $20,560.53 0
15-09-2021 $20,693.79 $20,619.73 $20,717.19 $20,604.18 0
14-09-2021 $20,553.25 $20,638.23 $20,659.73 $20,539.23 0
13-09-2021 $20,666.41 $20,676.43 $20,689.11 $20,628.75 0
10-09-2021 $20,633.06 $20,693.82 $20,730.67 $20,631.85 0
Graphs are not available, please refer to the detailed table
Back to top