S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
17,351.34 Up 38.27 (0.22 %)
Delayed : 2020/11/26 16:36:25
- Previous close $17,313.07
- Opening $17,306.15
- Price Ask $17,317.43
- Price Bid $17,317.43
- Size Bid N/A
- Size Ask N/A
- Today High $17,366.62
- Today Low $17,301.93
- 52 Weeks High $17,970.51
- 52 Weeks Low $11,172.73
- Volume 98,806,076
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17,351.34 | Up $4.23 | $17,351.34 | $17,351.34 | 0 |
| 03:59 PM | $17,347.11 | Down $ -3.32 | $17,349.19 | $17,347.11 | 0 |
| 03:58 PM | $17,350.43 | Up $0.40 | $17,350.88 | $17,348.70 | 0 |
| 03:57 PM | $17,350.03 | Up $5.18 | $17,350.03 | $17,346.14 | 0 |
| 03:56 PM | $17,344.85 | Down $ -0.35 | $17,345.23 | $17,344.61 | 0 |
| 03:55 PM | $17,345.20 | Up $1.05 | $17,345.20 | $17,344.45 | 0 |
| 03:54 PM | $17,344.15 | Down $ -0.45 | $17,344.95 | $17,343.35 | 0 |
| 03:53 PM | $17,344.60 | Up $1.39 | $17,346.27 | $17,344.60 | 0 |
| 03:52 PM | $17,343.21 | Up $2.90 | $17,343.21 | $17,340.14 | 0 |
| 03:51 PM | $17,340.31 | Up $1.22 | $17,340.31 | $17,338.18 | 0 |
| 03:50 PM | $17,339.09 | Up $0.15 | $17,339.23 | $17,338.17 | 0 |
| 03:49 PM | $17,338.94 | Down $ -1.25 | $17,340.02 | $17,338.57 | 0 |
| 03:48 PM | $17,340.19 | Up $2.33 | $17,340.19 | $17,337.79 | 0 |
| 03:47 PM | $17,337.86 | Up $1.95 | $17,337.86 | $17,335.34 | 0 |
| 03:46 PM | $17,335.91 | Down $ -0.47 | $17,336.58 | $17,335.71 | 0 |
| 03:45 PM | $17,336.38 | Down $ -1.32 | $17,337.17 | $17,336.38 | 0 |
| 03:44 PM | $17,337.70 | Up $1.17 | $17,337.70 | $17,337.35 | 0 |
| 03:43 PM | $17,336.53 | Down $ -0.97 | $17,337.19 | $17,336.08 | 0 |
| 03:42 PM | $17,337.50 | Up $1.79 | $17,337.50 | $17,336.70 | 0 |
| 03:41 PM | $17,335.71 | Down $ -0.57 | $17,336.48 | $17,335.71 | 0 |
| 03:40 PM | $17,336.28 | Down $ -5.43 | $17,339.07 | $17,336.28 | 0 |
| 03:39 PM | $17,341.71 | Down $ -1.15 | $17,342.52 | $17,341.71 | 0 |
| 03:38 PM | $17,342.86 | Up $1.14 | $17,342.86 | $17,341.65 | 0 |
| 03:37 PM | $17,341.72 | Up $1.25 | $17,341.72 | $17,341.31 | 0 |
| 03:36 PM | $17,340.47 | Up $1.52 | $17,340.55 | $17,339.53 | 0 |
| 03:35 PM | $17,338.95 | Up $1.08 | $17,339.22 | $17,338.17 | 0 |
| 03:34 PM | $17,337.87 | Up $0.01 | $17,338.18 | $17,337.80 | 0 |
| 03:33 PM | $17,337.86 | Down $ -0.24 | $17,338.03 | $17,337.68 | 0 |
| 03:32 PM | $17,338.10 | Down $ -1.15 | $17,338.19 | $17,337.72 | 0 |
| 03:31 PM | $17,339.25 | Up $0.14 | $17,339.62 | $17,338.50 | 0 |
| 03:30 PM | $17,339.11 | Up $3.55 | $17,339.11 | $17,336.50 | 0 |
| 03:29 PM | $17,335.56 | Up $1.23 | $17,335.61 | $17,334.21 | 0 |
| 03:28 PM | $17,334.33 | Up $1.84 | $17,334.33 | $17,332.54 | 0 |
| 03:27 PM | $17,332.49 | Down $ -1.71 | $17,333.48 | $17,331.92 | 0 |
| 03:26 PM | $17,334.20 | Up $0.47 | $17,334.20 | $17,332.62 | 0 |
| 03:25 PM | $17,333.73 | Up $0.57 | $17,333.73 | $17,332.97 | 0 |
| 03:24 PM | $17,333.16 | Up $2.13 | $17,333.68 | $17,331.77 | 0 |
| 03:23 PM | $17,331.03 | Up $0.70 | $17,331.11 | $17,330.45 | 0 |
| 03:22 PM | $17,330.33 | Up $1.88 | $17,330.33 | $17,330.12 | 0 |
| 03:21 PM | $17,328.45 | Up $1.51 | $17,328.45 | $17,326.65 | 0 |
| 03:20 PM | $17,326.94 | Down $ -0.54 | $17,327.53 | $17,326.94 | 0 |
| 03:19 PM | $17,327.48 | Up $0.40 | $17,327.48 | $17,325.43 | 0 |
| 03:18 PM | $17,327.08 | Up $1.43 | $17,327.08 | $17,325.72 | 0 |
| 03:17 PM | $17,325.65 | Down $ -0.44 | $17,326.72 | $17,325.65 | 0 |
| 03:16 PM | $17,326.09 | Down $ -2.63 | $17,328.48 | $17,326.09 | 0 |
| 03:15 PM | $17,328.72 | Up $0.94 | $17,329.30 | $17,328.14 | 0 |
| 03:14 PM | $17,327.78 | Down $ -1.54 | $17,328.70 | $17,326.76 | 0 |
| 03:13 PM | $17,329.32 | Down $ -3.86 | $17,330.65 | $17,329.32 | 0 |
| 03:12 PM | $17,333.18 | Up $0.17 | $17,333.90 | $17,333.07 | 0 |
| 03:11 PM | $17,333.01 | Down $ -0.53 | $17,333.01 | $17,332.49 | 0 |
| 03:10 PM | $17,333.54 | Down $ -1.58 | $17,335.42 | $17,333.54 | 0 |
| 03:09 PM | $17,335.12 | Down $ -1.23 | $17,336.13 | $17,335.12 | 0 |
| 03:08 PM | $17,336.35 | Up $1.16 | $17,336.35 | $17,335.72 | 0 |
| 03:07 PM | $17,335.19 | Up $0.80 | $17,335.26 | $17,334.02 | 0 |
| 03:06 PM | $17,334.39 | Down $ -0.77 | $17,334.76 | $17,334.39 | 0 |
| 03:05 PM | $17,335.16 | Up $2.33 | $17,335.20 | $17,332.67 | 0 |
| 03:04 PM | $17,332.83 | Down $ -2.10 | $17,334.05 | $17,332.83 | 0 |
| 03:03 PM | $17,334.93 | Up $0.42 | $17,335.55 | $17,334.93 | 0 |
| 03:02 PM | $17,334.51 | Down $ -0.46 | $17,334.88 | $17,334.08 | 0 |
| 03:01 PM | $17,334.97 | Down $ -0.11 | $17,334.97 | $17,334.52 | 0 |
| 03:00 PM | $17,335.08 | Up $1.09 | $17,335.08 | $17,333.82 | 0 |
| 02:59 PM | $17,333.99 | Down $ -0.45 | $17,334.50 | $17,333.79 | 0 |
| 02:58 PM | $17,334.44 | Up $1.77 | $17,334.59 | $17,333.20 | 0 |
| 02:57 PM | $17,332.67 | Down $ -0.85 | $17,333.31 | $17,332.49 | 0 |
| 02:56 PM | $17,333.52 | Down $ -0.79 | $17,333.63 | $17,333.36 | 0 |
| 02:55 PM | $17,334.31 | Up $0.08 | $17,334.31 | $17,333.20 | 0 |
| 02:54 PM | $17,334.23 | Down $ -0.99 | $17,334.75 | $17,334.23 | 0 |
| 02:53 PM | $17,335.22 | Down $ -0.02 | $17,335.55 | $17,334.71 | 0 |
| 02:52 PM | $17,335.24 | Up $0.78 | $17,335.24 | $17,334.23 | 0 |
| 02:51 PM | $17,334.46 | Up $0.63 | $17,334.88 | $17,334.36 | 0 |
| 02:50 PM | $17,333.83 | Down $ -0.54 | $17,334.27 | $17,333.51 | 0 |
| 02:49 PM | $17,334.37 | Down $ -0.65 | $17,334.78 | $17,334.37 | 0 |
| 02:48 PM | $17,335.02 | Up $0.36 | $17,335.02 | $17,333.70 | 0 |
| 02:47 PM | $17,334.66 | Down $ -0.41 | $17,334.86 | $17,334.66 | 0 |
| 02:46 PM | $17,335.07 | Up $0.29 | $17,335.48 | $17,334.58 | 0 |
| 02:45 PM | $17,334.78 | Up $0.42 | $17,334.78 | $17,333.87 | 0 |
| 02:44 PM | $17,334.36 | Up $0.87 | $17,334.43 | $17,333.77 | 0 |
| 02:43 PM | $17,333.49 | Down $ -0.55 | $17,333.97 | $17,332.97 | 0 |
| 02:42 PM | $17,334.04 | Down $ -0.26 | $17,334.04 | $17,333.40 | 0 |
| 02:41 PM | $17,334.30 | Up $0.47 | $17,334.32 | $17,333.76 | 0 |
| 02:40 PM | $17,333.83 | Down $ -0.16 | $17,333.98 | $17,333.61 | 0 |
| 02:39 PM | $17,333.99 | Up $0.33 | $17,333.99 | $17,333.60 | 0 |
| 02:38 PM | $17,333.66 | Down $ -0.42 | $17,334.02 | $17,333.11 | 0 |
| 02:37 PM | $17,334.08 | Up $0.69 | $17,334.28 | $17,333.62 | 0 |
| 02:36 PM | $17,333.39 | Up $0.82 | $17,333.89 | $17,332.78 | 0 |
| 02:35 PM | $17,332.57 | Up $0.12 | $17,332.57 | $17,332.29 | 0 |
| 02:34 PM | $17,332.45 | Up $3.02 | $17,332.45 | $17,330.10 | 0 |
| 02:33 PM | $17,329.43 | Down $ -0.15 | $17,329.43 | $17,329.14 | 0 |
| 02:32 PM | $17,329.58 | Down $ -0.12 | $17,330.00 | $17,329.58 | 0 |
| 02:31 PM | $17,329.70 | Up $2.42 | $17,329.89 | $17,327.57 | 0 |
| 02:30 PM | $17,327.28 | Down $ -0.82 | $17,327.65 | $17,327.28 | 0 |
| 02:29 PM | $17,328.10 | Down $ -0.52 | $17,328.34 | $17,327.69 | 0 |
| 02:28 PM | $17,328.62 | Up $0.38 | $17,328.62 | $17,327.33 | 0 |
| 02:27 PM | $17,328.24 | Up $0.03 | $17,328.55 | $17,327.92 | 0 |
| 02:26 PM | $17,328.21 | Down $ -1.34 | $17,328.59 | $17,328.21 | 0 |
| 02:25 PM | $17,329.55 | Down $ -0.75 | $17,330.21 | $17,329.55 | 0 |
| 02:24 PM | $17,330.30 | Down $ -0.64 | $17,330.67 | $17,330.30 | 0 |
| 02:23 PM | $17,330.94 | Down $ -0.16 | $17,331.29 | $17,330.94 | 0 |
| 02:22 PM | $17,331.10 | Up $2.27 | $17,331.10 | $17,329.80 | 0 |
| 02:21 PM | $17,328.83 | Down $ -0.84 | $17,329.58 | $17,328.83 | 0 |
| 02:20 PM | $17,329.67 | Down $ -0.34 | $17,329.67 | $17,329.01 | 0 |
| 02:19 PM | $17,330.01 | Up $0.83 | $17,330.01 | $17,329.19 | 0 |
| 02:18 PM | $17,329.18 | Up $1.63 | $17,329.18 | $17,327.88 | 0 |
| 02:17 PM | $17,327.55 | Down $ -0.75 | $17,327.75 | $17,327.55 | 0 |
| 02:16 PM | $17,328.30 | Down $ -0.04 | $17,328.52 | $17,328.20 | 0 |
| 02:15 PM | $17,328.34 | Down $ -0.47 | $17,328.40 | $17,328.34 | 0 |
| 02:14 PM | $17,328.81 | Down $ -1.28 | $17,330.68 | $17,328.81 | 0 |
| 02:13 PM | $17,330.09 | Up $0.77 | $17,330.38 | $17,329.74 | 0 |
| 02:12 PM | $17,329.32 | Down $ -2.89 | $17,332.22 | $17,329.32 | 0 |
| 02:11 PM | $17,332.21 | Down $ -1.11 | $17,332.88 | $17,332.21 | 0 |
| 02:10 PM | $17,333.32 | Down $ -0.13 | $17,333.32 | $17,332.71 | 0 |
| 02:09 PM | $17,333.45 | Down $ -1.88 | $17,336.48 | $17,333.45 | 0 |
| 02:08 PM | $17,335.33 | Up $0.27 | $17,336.88 | $17,335.33 | 0 |
| 02:07 PM | $17,335.06 | Down $ -0.56 | $17,335.66 | $17,335.06 | 0 |
| 02:06 PM | $17,335.62 | Up $2.41 | $17,335.62 | $17,332.71 | 0 |
| 02:05 PM | $17,333.21 | Up $0.63 | $17,333.27 | $17,332.53 | 0 |
| 02:04 PM | $17,332.58 | Down $ -0.37 | $17,333.25 | $17,332.58 | 0 |
| 02:03 PM | $17,332.95 | Down $ -0.89 | $17,334.09 | $17,332.95 | 0 |
| 02:02 PM | $17,333.84 | Up $0.16 | $17,334.45 | $17,333.84 | 0 |
| 02:01 PM | $17,333.68 | Up $0.75 | $17,333.71 | $17,333.12 | 0 |
| 02:00 PM | $17,332.93 | Up $0.78 | $17,333.08 | $17,332.44 | 0 |
| 01:59 PM | $17,332.15 | Up $0.22 | $17,332.33 | $17,332.07 | 0 |
| 01:58 PM | $17,331.93 | Down $ -0.34 | $17,332.09 | $17,331.69 | 0 |
| 01:57 PM | $17,332.27 | Down $ -0.21 | $17,332.27 | $17,332.03 | 0 |
| 01:56 PM | $17,332.48 | Down $ -0.41 | $17,332.78 | $17,332.41 | 0 |
| 01:55 PM | $17,332.89 | Up $0.47 | $17,333.09 | $17,332.78 | 0 |
| 01:54 PM | $17,332.42 | Down $ -0.95 | $17,332.89 | $17,332.42 | 0 |
| 01:53 PM | $17,333.37 | Up $0.28 | $17,333.37 | $17,332.68 | 0 |
| 01:52 PM | $17,333.09 | Up $1.42 | $17,333.09 | $17,331.88 | 0 |
| 01:51 PM | $17,331.67 | Up $1.44 | $17,331.67 | $17,330.50 | 0 |
| 01:50 PM | $17,330.23 | Down $ -0.40 | $17,330.70 | $17,330.23 | 0 |
| 01:49 PM | $17,330.63 | Up $1.57 | $17,330.63 | $17,329.17 | 0 |
| 01:48 PM | $17,329.06 | Up $0.04 | $17,329.13 | $17,328.75 | 0 |
| 01:47 PM | $17,329.02 | Down $ -0.28 | $17,329.59 | $17,329.02 | 0 |
| 01:46 PM | $17,329.30 | Down $ -1.45 | $17,330.80 | $17,329.24 | 0 |
| 01:45 PM | $17,330.75 | Down $ -0.25 | $17,330.99 | $17,330.03 | 0 |
| 01:44 PM | $17,331.00 | Up $0.10 | $17,331.41 | $17,330.88 | 0 |
| 01:43 PM | $17,330.90 | Down $ -1.10 | $17,331.17 | $17,330.90 | 0 |
| 01:42 PM | $17,332.00 | Down $ -0.57 | $17,332.77 | $17,332.00 | 0 |
| 01:41 PM | $17,332.57 | Down $ -1.40 | $17,333.24 | $17,332.12 | 0 |
| 01:40 PM | $17,333.97 | Down $ -3.05 | $17,336.95 | $17,333.97 | 0 |
| 01:39 PM | $17,337.02 | Up $0.15 | $17,337.10 | $17,336.60 | 0 |
| 01:38 PM | $17,336.87 | Down $ -0.45 | $17,337.30 | $17,336.87 | 0 |
| 01:37 PM | $17,337.32 | Down $ -0.80 | $17,338.22 | $17,337.32 | 0 |
| 01:36 PM | $17,338.12 | Up $1.71 | $17,338.12 | $17,336.90 | 0 |
| 01:35 PM | $17,336.41 | Up $0.12 | $17,336.41 | $17,336.01 | 0 |
| 01:34 PM | $17,336.29 | Up $1.55 | $17,336.29 | $17,335.54 | 0 |
| 01:33 PM | $17,334.74 | Up $3.10 | $17,334.74 | $17,333.14 | 0 |
| 01:32 PM | $17,331.64 | Down $ -0.54 | $17,331.64 | $17,331.32 | 0 |
| 01:31 PM | $17,332.18 | Up $2.07 | $17,332.36 | $17,330.30 | 0 |
| 01:30 PM | $17,330.11 | Down $ -0.07 | $17,330.52 | $17,330.11 | 0 |
| 01:29 PM | $17,330.18 | Up $1.44 | $17,330.18 | $17,328.82 | 0 |
| 01:28 PM | $17,328.74 | Up $0.04 | $17,328.74 | $17,328.27 | 0 |
| 01:27 PM | $17,328.70 | Down $ -1.68 | $17,330.22 | $17,328.70 | 0 |
| 01:26 PM | $17,330.38 | Down $ -0.35 | $17,331.31 | $17,330.38 | 0 |
| 01:25 PM | $17,330.73 | Down $ -0.94 | $17,333.11 | $17,330.73 | 0 |
| 01:24 PM | $17,331.67 | Down $ -1.27 | $17,332.28 | $17,331.67 | 0 |
| 01:23 PM | $17,332.94 | Up $0.82 | $17,332.94 | $17,332.26 | 0 |
| 01:22 PM | $17,332.12 | Up $0.69 | $17,332.24 | $17,331.64 | 0 |
| 01:21 PM | $17,331.43 | Down $ -0.41 | $17,331.89 | $17,331.43 | 0 |
| 01:20 PM | $17,331.84 | Down $ -0.07 | $17,332.36 | $17,331.69 | 0 |
| 01:19 PM | $17,331.91 | Down $ -0.24 | $17,331.91 | $17,331.72 | 0 |
| 01:18 PM | $17,332.15 | Down $ -1.73 | $17,333.25 | $17,332.15 | 0 |
| 01:17 PM | $17,333.88 | Up $0.23 | $17,334.04 | $17,333.47 | 0 |
| 01:16 PM | $17,333.65 | Up $0.23 | $17,333.83 | $17,333.25 | 0 |
| 01:15 PM | $17,333.42 | Down $ -3.63 | $17,336.76 | $17,333.42 | 0 |
| 01:14 PM | $17,337.05 | Down $ -0.67 | $17,337.68 | $17,337.05 | 0 |
| 01:13 PM | $17,337.72 | Down $ -1.05 | $17,338.76 | $17,337.67 | 0 |
| 01:12 PM | $17,338.77 | Down $ -0.11 | $17,338.95 | $17,338.66 | 0 |
| 01:11 PM | $17,338.88 | Down $ -1.13 | $17,339.74 | $17,338.88 | 0 |
| 01:10 PM | $17,340.01 | Up $0.47 | $17,341.50 | $17,340.01 | 0 |
| 01:09 PM | $17,339.54 | Down $ -0.04 | $17,339.98 | $17,339.30 | 0 |
| 01:08 PM | $17,339.58 | Up $0.99 | $17,339.58 | $17,338.46 | 0 |
| 01:07 PM | $17,338.59 | Down $ -0.26 | $17,338.67 | $17,337.80 | 0 |
| 01:06 PM | $17,338.85 | Down $ -0.54 | $17,339.86 | $17,338.85 | 0 |
| 01:05 PM | $17,339.39 | Up $0.96 | $17,339.79 | $17,338.67 | 0 |
| 01:04 PM | $17,338.43 | Up $1.36 | $17,338.48 | $17,337.51 | 0 |
| 01:03 PM | $17,337.07 | Up $1.81 | $17,337.07 | $17,335.19 | 0 |
| 01:02 PM | $17,335.26 | Down $ -0.26 | $17,335.26 | $17,334.77 | 0 |
| 01:01 PM | $17,335.52 | Up $1.04 | $17,335.52 | $17,333.79 | 0 |
| 01:00 PM | $17,334.48 | Up $1.04 | $17,334.48 | $17,334.23 | 0 |
| 12:59 PM | $17,333.44 | Up $0.34 | $17,333.44 | $17,332.72 | 0 |
| 12:58 PM | $17,333.10 | Up $0.27 | $17,333.10 | $17,332.69 | 0 |
| 12:57 PM | $17,332.83 | Up $0.61 | $17,332.83 | $17,332.08 | 0 |
| 12:56 PM | $17,332.22 | Up $1.29 | $17,332.22 | $17,331.26 | 0 |
| 12:55 PM | $17,330.93 | Down $ -2.85 | $17,332.28 | $17,330.35 | 0 |
| 12:54 PM | $17,333.78 | Down $ -1.26 | $17,335.15 | $17,333.74 | 0 |
| 12:53 PM | $17,335.04 | Up $0.73 | $17,335.04 | $17,334.14 | 0 |
| 12:52 PM | $17,334.31 | Up $1.62 | $17,334.31 | $17,332.83 | 0 |
| 12:51 PM | $17,332.69 | Down $ -0.33 | $17,332.69 | $17,332.09 | 0 |
| 12:50 PM | $17,333.02 | Down $ -0.15 | $17,333.05 | $17,332.51 | 0 |
| 12:49 PM | $17,333.17 | Up $0.06 | $17,333.18 | $17,332.92 | 0 |
| 12:48 PM | $17,333.11 | Down $ -0.33 | $17,334.25 | $17,333.11 | 0 |
| 12:47 PM | $17,333.44 | Up $1.29 | $17,333.44 | $17,332.17 | 0 |
| 12:46 PM | $17,332.15 | Up $1.37 | $17,332.15 | $17,331.03 | 0 |
| 12:45 PM | $17,330.78 | Up $2.34 | $17,330.78 | $17,328.63 | 0 |
| 12:44 PM | $17,328.44 | Down $ -3.83 | $17,332.55 | $17,328.44 | 0 |
| 12:43 PM | $17,332.27 | Down $ -5.78 | $17,336.31 | $17,332.27 | 0 |
| 12:42 PM | $17,338.05 | Down $ -1.88 | $17,338.05 | $17,336.82 | 0 |
| 12:41 PM | $17,339.93 | Up $2.14 | $17,339.93 | $17,337.95 | 0 |
| 12:40 PM | $17,337.79 | Up $0.15 | $17,337.89 | $17,337.45 | 0 |
| 12:39 PM | $17,337.64 | Up $0.73 | $17,337.64 | $17,336.83 | 0 |
| 12:38 PM | $17,336.91 | Down $ -1.37 | $17,340.36 | $17,336.91 | 0 |
| 12:37 PM | $17,338.28 | Up $3.95 | $17,338.28 | $17,334.77 | 0 |
| 12:36 PM | $17,334.33 | Up $1.07 | $17,334.33 | $17,333.27 | 0 |
| 12:35 PM | $17,333.26 | Down $ -0.03 | $17,333.36 | $17,332.95 | 0 |
| 12:34 PM | $17,333.29 | Down $ -1.55 | $17,335.01 | $17,333.29 | 0 |
| 12:33 PM | $17,334.84 | Up $1.90 | $17,334.84 | $17,334.31 | 0 |
| 12:32 PM | $17,332.94 | Up $2.08 | $17,332.94 | $17,331.91 | 0 |
| 12:31 PM | $17,330.86 | Down $ -4.11 | $17,333.47 | $17,330.86 | 0 |
| 12:30 PM | $17,334.97 | Up $0.71 | $17,335.32 | $17,334.16 | 0 |
| 12:29 PM | $17,334.26 | Down $ -5.67 | $17,339.71 | $17,334.26 | 0 |
| 12:28 PM | $17,339.93 | Down $ -3.23 | $17,343.88 | $17,339.93 | 0 |
| 12:27 PM | $17,343.16 | Up $1.80 | $17,343.16 | $17,342.13 | 0 |
| 12:26 PM | $17,341.36 | Down $ -1.39 | $17,343.95 | $17,341.36 | 0 |
| 12:25 PM | $17,342.75 | Down $ -3.01 | $17,345.81 | $17,342.75 | 0 |
| 12:24 PM | $17,345.76 | Down $ -1.42 | $17,346.36 | $17,345.35 | 0 |
| 12:23 PM | $17,347.18 | Down $ -0.50 | $17,348.09 | $17,347.10 | 0 |
| 12:22 PM | $17,347.68 | Down $ -0.18 | $17,347.78 | $17,347.22 | 0 |
| 12:21 PM | $17,347.86 | Down $ -0.64 | $17,348.12 | $17,346.98 | 0 |
| 12:20 PM | $17,348.50 | Up $3.17 | $17,348.50 | $17,347.08 | 0 |
| 12:19 PM | $17,345.33 | Down $ -0.49 | $17,345.52 | $17,344.90 | 0 |
| 12:18 PM | $17,345.82 | Down $ -1.64 | $17,347.88 | $17,345.66 | 0 |
| 12:17 PM | $17,347.46 | Down $ -0.95 | $17,347.61 | $17,347.05 | 0 |
| 12:16 PM | $17,348.41 | Down $ -0.14 | $17,348.41 | $17,347.93 | 0 |
| 12:15 PM | $17,348.55 | Down $ -3.44 | $17,351.29 | $17,348.40 | 0 |
| 12:14 PM | $17,351.99 | Down $ -1.69 | $17,353.86 | $17,351.99 | 0 |
| 12:13 PM | $17,353.68 | Up $0.80 | $17,353.90 | $17,352.92 | 0 |
| 12:12 PM | $17,352.88 | Up $1.54 | $17,352.88 | $17,350.99 | 0 |
| 12:11 PM | $17,351.34 | Down $ -2.13 | $17,352.13 | $17,351.34 | 0 |
| 12:10 PM | $17,353.47 | Up $0.60 | $17,353.54 | $17,353.38 | 0 |
| 12:09 PM | $17,352.87 | Down $ -3.74 | $17,354.40 | $17,352.82 | 0 |
| 12:08 PM | $17,356.61 | Down $ -0.86 | $17,356.91 | $17,356.48 | 0 |
| 12:07 PM | $17,357.47 | Down $ -2.83 | $17,358.17 | $17,357.07 | 0 |
| 12:06 PM | $17,360.30 | Down $ -0.27 | $17,360.54 | $17,360.20 | 0 |
| 12:05 PM | $17,360.57 | Down $ -0.34 | $17,361.76 | $17,360.57 | 0 |
| 12:04 PM | $17,360.91 | Up $0.34 | $17,361.31 | $17,360.44 | 0 |
| 12:03 PM | $17,360.57 | Up $1.74 | $17,360.57 | $17,359.11 | 0 |
| 12:02 PM | $17,358.83 | Down $ -0.13 | $17,358.83 | $17,358.32 | 0 |
| 12:01 PM | $17,358.96 | Down $ -0.48 | $17,358.96 | $17,358.24 | 0 |
| 12:00 PM | $17,359.44 | Down $ -1.19 | $17,361.30 | $17,359.44 | 0 |
| 11:59 AM | $17,360.63 | Up $0.32 | $17,361.01 | $17,360.40 | 0 |
| 11:58 AM | $17,360.31 | Up $0.43 | $17,361.46 | $17,359.81 | 0 |
| 11:57 AM | $17,359.88 | Down $ -0.34 | $17,360.18 | $17,359.88 | 0 |
| 11:56 AM | $17,360.22 | Up $0.67 | $17,360.23 | $17,359.72 | 0 |
| 11:55 AM | $17,359.55 | Up $0.33 | $17,359.55 | $17,359.08 | 0 |
| 11:54 AM | $17,359.22 | Up $0.28 | $17,359.31 | $17,359.05 | 0 |
| 11:53 AM | $17,358.94 | Down $ -0.03 | $17,360.17 | $17,358.94 | 0 |
| 11:52 AM | $17,358.97 | Up $0.49 | $17,358.97 | $17,357.87 | 0 |
| 11:51 AM | $17,358.48 | Up $0.61 | $17,358.48 | $17,357.99 | 0 |
| 11:50 AM | $17,357.87 | Up $0.97 | $17,357.87 | $17,357.39 | 0 |
| 11:49 AM | $17,356.90 | Up $0.71 | $17,356.90 | $17,356.11 | 0 |
| 11:48 AM | $17,356.19 | Up $0.97 | $17,356.19 | $17,355.23 | 0 |
| 11:47 AM | $17,355.22 | Up $0.43 | $17,355.32 | $17,355.14 | 0 |
| 11:46 AM | $17,354.79 | Down $ -0.10 | $17,355.12 | $17,354.64 | 0 |
| 11:45 AM | $17,354.89 | Down $ -1.66 | $17,356.02 | $17,354.86 | 0 |
| 11:44 AM | $17,356.55 | Up $0.52 | $17,357.32 | $17,356.55 | 0 |
| 11:43 AM | $17,356.03 | Up $0.93 | $17,356.03 | $17,355.31 | 0 |
| 11:42 AM | $17,355.10 | Up $1.05 | $17,355.10 | $17,354.28 | 0 |
| 11:41 AM | $17,354.05 | Up $1.12 | $17,354.05 | $17,352.94 | 0 |
| 11:40 AM | $17,352.93 | Down $ -1.31 | $17,354.01 | $17,352.71 | 0 |
| 11:39 AM | $17,354.24 | Up $0.97 | $17,354.24 | $17,353.50 | 0 |
| 11:38 AM | $17,353.27 | Up $0.59 | $17,353.27 | $17,351.94 | 0 |
| 11:37 AM | $17,352.68 | Down $ -1.98 | $17,355.03 | $17,352.68 | 0 |
| 11:36 AM | $17,354.66 | Down $ -7.86 | $17,362.84 | $17,354.59 | 0 |
| 11:35 AM | $17,362.52 | Up $0.55 | $17,362.52 | $17,359.76 | 0 |
| 11:34 AM | $17,361.97 | Down $ -4.39 | $17,366.09 | $17,361.93 | 0 |
| 11:33 AM | $17,366.36 | Up $0.70 | $17,366.62 | $17,366.17 | 0 |
| 11:32 AM | $17,365.66 | Up $0.28 | $17,365.66 | $17,363.79 | 0 |
| 11:31 AM | $17,365.38 | Up $1.90 | $17,365.64 | $17,364.63 | 0 |
| 11:30 AM | $17,363.48 | Up $2.24 | $17,363.48 | $17,361.82 | 0 |
| 11:29 AM | $17,361.24 | Up $0.52 | $17,361.24 | $17,359.60 | 0 |
| 11:28 AM | $17,360.72 | Up $1.66 | $17,360.72 | $17,358.88 | 0 |
| 11:27 AM | $17,359.06 | Up $0.77 | $17,359.18 | $17,357.77 | 0 |
| 11:26 AM | $17,358.29 | Down $ -0.53 | $17,358.53 | $17,357.76 | 0 |
| 11:25 AM | $17,358.82 | Up $0.88 | $17,359.69 | $17,358.62 | 0 |
| 11:24 AM | $17,357.94 | Down $ -0.71 | $17,358.78 | $17,357.94 | 0 |
| 11:23 AM | $17,358.65 | Up $0.75 | $17,358.65 | $17,357.42 | 0 |
| 11:22 AM | $17,357.90 | Up $1.98 | $17,357.90 | $17,356.64 | 0 |
| 11:21 AM | $17,355.92 | Up $1.97 | $17,355.92 | $17,354.86 | 0 |
| 11:20 AM | $17,353.95 | Up $2.69 | $17,353.95 | $17,352.20 | 0 |
| 11:19 AM | $17,351.26 | Up $0.33 | $17,351.26 | $17,349.87 | 0 |
| 11:18 AM | $17,350.93 | Up $0.05 | $17,351.38 | $17,350.82 | 0 |
| 11:17 AM | $17,350.88 | Up $0.69 | $17,351.28 | $17,350.73 | 0 |
| 11:16 AM | $17,350.19 | Down $ -2.16 | $17,352.62 | $17,350.19 | 0 |
| 11:15 AM | $17,352.35 | Down $ -1.52 | $17,354.73 | $17,352.35 | 0 |
| 11:14 AM | $17,353.87 | Up $2.06 | $17,353.87 | $17,352.37 | 0 |
| 11:13 AM | $17,351.81 | Up $3.94 | $17,351.81 | $17,347.94 | 0 |
| 11:12 AM | $17,347.87 | Up $1.63 | $17,347.87 | $17,346.47 | 0 |
| 11:11 AM | $17,346.24 | Up $0.77 | $17,346.24 | $17,345.24 | 0 |
| 11:10 AM | $17,345.47 | Up $2.65 | $17,345.47 | $17,343.72 | 0 |
| 11:09 AM | $17,342.82 | Up $0.52 | $17,343.41 | $17,342.79 | 0 |
| 11:08 AM | $17,342.30 | Up $1.69 | $17,342.30 | $17,340.77 | 0 |
| 11:07 AM | $17,340.61 | Up $0.77 | $17,340.61 | $17,338.04 | 0 |
| 11:06 AM | $17,339.84 | Down $ -3.35 | $17,342.44 | $17,339.84 | 0 |
| 11:05 AM | $17,343.19 | Down $ -2.51 | $17,344.97 | $17,343.19 | 0 |
| 11:04 AM | $17,345.70 | Up $0.92 | $17,346.88 | $17,345.60 | 0 |
| 11:03 AM | $17,344.78 | Down $ -1.76 | $17,346.32 | $17,344.63 | 0 |
| 11:02 AM | $17,346.54 | Up $1.82 | $17,346.54 | $17,344.51 | 0 |
| 11:01 AM | $17,344.72 | Up $0.29 | $17,345.56 | $17,344.52 | 0 |
| 11:00 AM | $17,344.43 | Down $ -4.39 | $17,345.33 | $17,344.43 | 0 |
| 10:59 AM | $17,348.82 | Down $ -1.49 | $17,350.98 | $17,348.32 | 0 |
| 10:58 AM | $17,350.31 | Up $1.98 | $17,350.31 | $17,348.32 | 0 |
| 10:57 AM | $17,348.33 | Up $0.91 | $17,348.67 | $17,348.01 | 0 |
| 10:56 AM | $17,347.42 | Up $2.61 | $17,347.58 | $17,345.02 | 0 |
| 10:55 AM | $17,344.81 | Up $1.62 | $17,345.66 | $17,334.43 | 0 |
| 10:54 AM | $17,343.19 | Down $ -4.22 | $17,348.57 | $17,343.19 | 0 |
| 10:53 AM | $17,347.41 | Up $3.39 | $17,347.58 | $17,344.75 | 0 |
| 10:52 AM | $17,344.02 | Up $0.22 | $17,344.02 | $17,343.18 | 0 |
| 10:51 AM | $17,343.80 | Down $ -1.56 | $17,344.96 | $17,343.80 | 0 |
| 10:50 AM | $17,345.36 | Up $2.11 | $17,345.36 | $17,343.49 | 0 |
| 10:49 AM | $17,343.25 | Down $ -1.39 | $17,344.82 | $17,342.36 | 0 |
| 10:48 AM | $17,344.64 | Down $ -1.76 | $17,346.33 | $17,344.32 | 0 |
| 10:47 AM | $17,346.40 | Up $1.23 | $17,346.40 | $17,345.48 | 0 |
| 10:46 AM | $17,345.17 | Down $ -0.25 | $17,345.75 | $17,345.17 | 0 |
| 10:45 AM | $17,345.42 | Down $ -1.08 | $17,346.97 | $17,345.42 | 0 |
| 10:44 AM | $17,346.50 | Up $1.21 | $17,346.50 | $17,344.34 | 0 |
| 10:43 AM | $17,345.29 | Down $ -0.06 | $17,346.21 | $17,344.92 | 0 |
| 10:42 AM | $17,345.35 | Up $1.97 | $17,345.98 | $17,344.84 | 0 |
| 10:41 AM | $17,343.38 | Up $1.32 | $17,343.38 | $17,341.36 | 0 |
| 10:40 AM | $17,342.06 | Down $ -1.09 | $17,342.76 | $17,342.03 | 0 |
| 10:39 AM | $17,343.15 | Up $1.33 | $17,343.15 | $17,341.18 | 0 |
| 10:38 AM | $17,341.82 | Down $ -0.16 | $17,341.82 | $17,340.46 | 0 |
| 10:37 AM | $17,341.98 | Down $ -0.86 | $17,342.33 | $17,341.58 | 0 |
| 10:36 AM | $17,342.84 | Up $0.45 | $17,342.84 | $17,341.02 | 0 |
| 10:35 AM | $17,342.39 | Up $2.48 | $17,342.52 | $17,341.27 | 0 |
| 10:34 AM | $17,339.91 | Up $6.16 | $17,339.91 | $17,335.55 | 0 |
| 10:33 AM | $17,333.75 | Up $2.06 | $17,333.75 | $17,331.74 | 0 |
| 10:32 AM | $17,331.69 | Up $1.00 | $17,331.69 | $17,330.18 | 0 |
| 10:31 AM | $17,330.69 | Down $ -0.96 | $17,331.36 | $17,329.46 | 0 |
| 10:30 AM | $17,331.65 | Down $ -0.97 | $17,332.74 | $17,331.60 | 0 |
| 10:29 AM | $17,332.62 | Up $5.31 | $17,332.62 | $17,328.00 | 0 |
| 10:28 AM | $17,327.31 | Down $ -4.45 | $17,330.40 | $17,327.31 | 0 |
| 10:27 AM | $17,331.76 | Down $ -9.72 | $17,340.78 | $17,331.76 | 0 |
| 10:26 AM | $17,341.48 | Up $5.01 | $17,341.72 | $17,336.31 | 0 |
| 10:25 AM | $17,336.47 | Up $0.67 | $17,336.47 | $17,334.93 | 0 |
| 10:24 AM | $17,335.80 | Down $ -1.23 | $17,336.10 | $17,335.80 | 0 |
| 10:23 AM | $17,337.03 | Down $ -0.67 | $17,337.03 | $17,335.71 | 0 |
| 10:22 AM | $17,337.70 | Up $1.08 | $17,338.53 | $17,337.32 | 0 |
| 10:21 AM | $17,336.62 | Up $4.96 | $17,336.62 | $17,333.62 | 0 |
| 10:20 AM | $17,331.66 | Down $ -1.23 | $17,332.19 | $17,331.46 | 0 |
| 10:19 AM | $17,332.89 | Down $ -2.21 | $17,333.48 | $17,332.07 | 0 |
| 10:18 AM | $17,335.10 | Down $ -2.50 | $17,339.46 | $17,335.10 | 0 |
| 10:17 AM | $17,337.60 | Down $ -0.31 | $17,338.03 | $17,337.60 | 0 |
| 10:16 AM | $17,337.91 | Up $3.23 | $17,337.91 | $17,335.00 | 0 |
| 10:15 AM | $17,334.68 | Down $ -2.71 | $17,337.04 | $17,334.68 | 0 |
| 10:14 AM | $17,337.39 | Down $ -0.67 | $17,339.60 | $17,337.25 | 0 |
| 10:13 AM | $17,338.06 | Up $1.35 | $17,338.06 | $17,336.22 | 0 |
| 10:12 AM | $17,336.71 | Down $ -5.17 | $17,338.07 | $17,336.71 | 0 |
| 10:11 AM | $17,341.88 | Down $ -4.60 | $17,346.88 | $17,341.88 | 0 |
| 10:10 AM | $17,346.48 | Down $ -1.98 | $17,348.19 | $17,346.48 | 0 |
| 10:09 AM | $17,348.46 | Down $ -1.38 | $17,351.63 | $17,348.46 | 0 |
| 10:08 AM | $17,349.84 | Up $5.82 | $17,351.10 | $17,344.74 | 0 |
| 10:07 AM | $17,344.02 | Up $5.04 | $17,344.02 | $17,340.88 | 0 |
| 10:06 AM | $17,338.98 | Up $2.81 | $17,338.98 | $17,336.42 | 0 |
| 10:05 AM | $17,336.17 | Up $1.59 | $17,336.17 | $17,334.97 | 0 |
| 10:04 AM | $17,334.58 | Up $3.37 | $17,334.58 | $17,331.48 | 0 |
| 10:03 AM | $17,331.21 | Up $0.78 | $17,331.63 | $17,331.06 | 0 |
| 10:02 AM | $17,330.43 | Up $0.68 | $17,330.43 | $17,329.48 | 0 |
| 10:01 AM | $17,329.75 | Up $2.89 | $17,331.23 | $17,329.75 | 0 |
| 10:00 AM | $17,326.86 | Up $3.80 | $17,326.86 | $17,324.95 | 0 |
| 09:59 AM | $17,323.06 | Up $3.08 | $17,323.06 | $17,321.00 | 0 |
| 09:58 AM | $17,319.98 | Up $4.12 | $17,319.99 | $17,316.91 | 0 |
| 09:57 AM | $17,315.86 | Up $0.04 | $17,316.14 | $17,315.33 | 0 |
| 09:56 AM | $17,315.82 | Down $ -1.68 | $17,317.28 | $17,315.24 | 0 |
| 09:55 AM | $17,317.50 | Down $ -0.64 | $17,320.02 | $17,317.50 | 0 |
| 09:54 AM | $17,318.14 | Up $3.05 | $17,318.14 | $17,315.10 | 0 |
| 09:53 AM | $17,315.09 | Down $ -3.93 | $17,318.25 | $17,315.09 | 0 |
| 09:52 AM | $17,319.02 | Down $ -0.83 | $17,322.49 | $17,319.02 | 0 |
| 09:51 AM | $17,319.85 | Up $5.28 | $17,319.85 | $17,314.59 | 0 |
| 09:50 AM | $17,314.57 | Down $ -1.59 | $17,316.30 | $17,314.54 | 0 |
| 09:49 AM | $17,316.16 | Down $ -0.47 | $17,316.49 | $17,315.54 | 0 |
| 09:48 AM | $17,316.63 | Up $3.76 | $17,316.63 | $17,313.53 | 0 |
| 09:47 AM | $17,312.87 | Down $ -1.86 | $17,315.05 | $17,312.87 | 0 |
| 09:46 AM | $17,314.73 | Up $1.72 | $17,314.73 | $17,312.52 | 0 |
| 09:45 AM | $17,313.01 | Down $ -1.89 | $17,315.93 | $17,313.01 | 0 |
| 09:44 AM | $17,314.90 | Down $ -3.28 | $17,317.28 | $17,314.90 | 0 |
| 09:43 AM | $17,318.18 | Down $ -2.11 | $17,320.28 | $17,318.18 | 0 |
| 09:42 AM | $17,320.29 | Down $ -2.29 | $17,321.09 | $17,319.60 | 0 |
| 09:41 AM | $17,322.58 | Up $2.81 | $17,322.73 | $17,321.41 | 0 |
| 09:40 AM | $17,319.77 | Up $4.84 | $17,319.77 | $17,316.68 | 0 |
| 09:39 AM | $17,314.93 | Down $ -0.89 | $17,316.35 | $17,313.78 | 0 |
| 09:38 AM | $17,315.82 | Up $2.70 | $17,316.05 | $17,315.25 | 0 |
| 09:37 AM | $17,313.12 | Down $ -5.33 | $17,315.12 | $17,312.55 | 0 |
| 09:36 AM | $17,318.45 | Up $1.87 | $17,320.82 | $17,315.24 | 0 |
| 09:35 AM | $17,316.58 | Up $6.42 | $17,316.58 | $17,306.71 | 0 |
| 09:34 AM | $17,310.16 | Down $ -14.48 | $17,317.95 | $17,308.79 | 0 |
| 09:33 AM | $17,324.64 | Down $ -1.64 | $17,326.75 | $17,324.64 | 0 |
| 09:32 AM | $17,326.28 | Up $4.26 | $17,326.28 | $17,322.76 | 0 |
| 09:31 AM | $17,322.02 | Up $1.56 | $17,324.53 | $17,322.02 | 0 |
| 09:30 AM | $17,320.46 | Up $7.39 | $17,320.46 | $17,301.93 | 0 |
| Previous close | $17,313.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-11-2020 | $17,351.34 | $17,360.79 | $17,361.76 | $17,325.43 | 0 |
| 25-11-2020 | $17,313.07 | $17,274.92 | $17,323.83 | $17,262.60 | 0 |
| 24-11-2020 | $17,274.25 | $17,293.88 | $17,311.14 | $17,263.61 | 0 |
| 23-11-2020 | $17,094.53 | $17,066.19 | $17,137.30 | $17,051.28 | 0 |
| 20-11-2020 | $17,019.10 | $16,963.12 | $17,048.87 | $16,960.27 | 0 |
| 19-11-2020 | $16,909.81 | $16,878.41 | $16,922.63 | $16,840.28 | 0 |
| 18-11-2020 | $16,889.82 | $16,970.03 | $16,981.50 | $16,884.75 | 0 |
| 17-11-2020 | $16,948.06 | $16,890.01 | $16,952.78 | $16,890.01 | 0 |
| 16-11-2020 | $16,889.81 | $16,822.85 | $16,889.81 | $16,784.85 | 0 |
| 13-11-2020 | $16,675.64 | $16,730.10 | $16,736.25 | $16,662.37 | 0 |
| 12-11-2020 | $16,582.18 | $16,678.99 | $16,691.75 | $16,532.79 | 0 |
| 11-11-2020 | $16,774.14 | $16,790.47 | $16,790.47 | $16,733.97 | 0 |
| 10-11-2020 | $16,615.37 | $16,598.23 | $16,654.81 | $16,566.72 | 0 |
| 09-11-2020 | $16,475.86 | $16,502.29 | $16,604.56 | $16,465.19 | 0 |
| 06-11-2020 | $16,282.83 | $16,290.42 | $16,303.99 | $16,236.62 | 0 |
| 05-11-2020 | $16,298.17 | $16,270.82 | $16,318.58 | $16,253.49 | 0 |
| 04-11-2020 | $15,998.74 | $16,091.95 | $16,111.67 | $15,979.88 | 0 |
| 03-11-2020 | $15,939.15 | $15,919.73 | $15,975.85 | $15,907.29 | 0 |
| 02-11-2020 | $15,696.87 | $15,706.95 | $15,724.93 | $15,569.43 | 0 |
| 30-10-2020 | $15,580.64 | $15,486.40 | $15,591.53 | $15,454.49 | 0 |
| 29-10-2020 | $15,670.70 | $15,657.79 | $15,738.19 | $15,628.08 | 0 |
| 28-10-2020 | $15,586.57 | $15,667.34 | $15,676.53 | $15,575.13 | 0 |
| 27-10-2020 | $16,020.94 | $16,006.90 | $16,047.61 | $15,999.24 | 0 |
| 26-10-2020 | $16,079.55 | $16,059.94 | $16,079.55 | $15,990.08 | 0 |
| 23-10-2020 | $16,304.08 | $16,240.68 | $16,304.36 | $16,240.11 | 0 |
| 22-10-2020 | $16,279.36 | $16,243.62 | $16,294.00 | $16,243.62 | 0 |
| 21-10-2020 | $16,230.23 | $16,229.61 | $16,276.91 | $16,229.49 | 0 |
| 20-10-2020 | $16,273.26 | $16,299.52 | $16,344.95 | $16,252.83 | 0 |
| 19-10-2020 | $16,274.07 | $16,432.90 | $16,433.53 | $16,261.82 | 0 |
| 16-10-2020 | $16,438.75 | $16,470.58 | $16,495.54 | $16,435.69 | 0 |
Graphs are not available, please refer to the detailed table