Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

20,188.43 Up 0.00 (0.00 %)

Delayed : 2021/07/23 17:17:45

  • Previous close $20,188.43
  • Opening $20,163.22
  • Price Ask $20,169.91
  • Price Bid $20,169.91
  • Size Bid N/A
  • Size Ask N/A
  • Today High $20,203.57
  • Today Low $20,146.59
  • 52 Weeks High $20,381.70
  • 52 Weeks Low $15,418.46
  • Volume 144,859,248

Intraday history

Hour Last Change High Low Volume
04:00 PM $20,188.43 Down $ -1.66 $20,188.43 $20,188.43 0
03:59 PM $20,190.09 Down $ -4.97 $20,195.10 $20,188.51 0
03:58 PM $20,195.06 Up $1.35 $20,195.50 $20,194.81 0
03:57 PM $20,193.71 Up $3.69 $20,193.71 $20,192.96 0
03:56 PM $20,190.02 Down $ -0.86 $20,190.02 $20,189.53 0
03:55 PM $20,190.88 Down $ -0.10 $20,195.31 $20,190.75 0
03:54 PM $20,190.98 Down $ -0.23 $20,191.22 $20,190.47 0
03:53 PM $20,191.21 Down $ -0.79 $20,191.41 $20,191.04 0
03:52 PM $20,192.00 Down $ -0.27 $20,193.00 $20,192.00 0
03:51 PM $20,192.27 Up $2.27 $20,192.27 $20,190.66 0
03:50 PM $20,190.00 Up $2.67 $20,190.32 $20,189.66 0
03:49 PM $20,187.33 Down $ -1.48 $20,188.39 $20,187.33 0
03:48 PM $20,188.81 Down $ -1.01 $20,190.17 $20,188.51 0
03:47 PM $20,189.82 Up $2.78 $20,189.82 $20,187.47 0
03:46 PM $20,187.04 Down $ -1.80 $20,187.33 $20,187.04 0
03:45 PM $20,188.84 Down $ -1.82 $20,189.21 $20,187.55 0
03:44 PM $20,190.66 Up $0.81 $20,193.28 $20,190.66 0
03:43 PM $20,189.85 Down $ -2.48 $20,191.76 $20,189.85 0
03:42 PM $20,192.33 Down $ -0.44 $20,193.14 $20,192.29 0
03:41 PM $20,192.77 Up $1.53 $20,193.04 $20,191.49 0
03:40 PM $20,191.24 Up $10.03 $20,191.24 $20,189.29 0
03:39 PM $20,181.21 Up $2.81 $20,181.21 $20,177.45 0
03:38 PM $20,178.40 Up $0.05 $20,178.40 $20,177.60 0
03:37 PM $20,178.35 Up $0.44 $20,178.35 $20,176.68 0
03:36 PM $20,177.91 Up $3.82 $20,177.91 $20,175.24 0
03:35 PM $20,174.09 Down $ -0.10 $20,174.33 $20,172.66 0
03:34 PM $20,174.19 Up $4.06 $20,174.19 $20,170.49 0
03:33 PM $20,170.13 Up $2.80 $20,170.13 $20,168.67 0
03:32 PM $20,167.33 Down $ -3.08 $20,170.53 $20,167.33 0
03:31 PM $20,170.41 Down $ -0.10 $20,172.71 $20,170.41 0
03:30 PM $20,170.51 Up $1.56 $20,170.51 $20,169.32 0
03:29 PM $20,168.95 Up $1.83 $20,168.95 $20,167.13 0
03:28 PM $20,167.12 Up $2.29 $20,167.12 $20,164.86 0
03:27 PM $20,164.83 Up $0.98 $20,165.10 $20,163.84 0
03:26 PM $20,163.85 Down $ -3.09 $20,166.22 $20,163.85 0
03:25 PM $20,166.94 Down $ -1.23 $20,169.37 $20,166.94 0
03:24 PM $20,168.17 Down $ -1.15 $20,169.65 $20,168.17 0
03:23 PM $20,169.32 Up $1.96 $20,169.32 $20,166.19 0
03:22 PM $20,167.36 Down $ -5.60 $20,172.52 $20,167.03 0
03:21 PM $20,172.96 Down $ -1.10 $20,173.18 $20,172.92 0
03:20 PM $20,174.06 Up $0.42 $20,174.06 $20,173.33 0
03:19 PM $20,173.64 Down $ -1.16 $20,175.54 $20,173.64 0
03:18 PM $20,174.80 Down $ -2.88 $20,176.37 $20,174.80 0
03:17 PM $20,177.68 Up $0.61 $20,177.68 $20,176.01 0
03:16 PM $20,177.07 Up $5.70 $20,177.07 $20,172.79 0
03:15 PM $20,171.37 Up $3.48 $20,171.37 $20,169.64 0
03:14 PM $20,167.89 Down $ -0.65 $20,168.15 $20,167.69 0
03:13 PM $20,168.54 Down $ -0.17 $20,169.03 $20,168.47 0
03:12 PM $20,168.71 Down $ -1.57 $20,169.75 $20,168.71 0
03:11 PM $20,170.28 Up $1.10 $20,170.64 $20,170.28 0
03:10 PM $20,169.18 Up $1.33 $20,170.64 $20,169.18 0
03:09 PM $20,167.85 Up $2.22 $20,167.85 $20,165.83 0
03:08 PM $20,165.63 Down $ -0.01 $20,167.32 $20,165.63 0
03:07 PM $20,165.64 Down $ -0.51 $20,165.70 $20,164.89 0
03:06 PM $20,166.15 Down $ -0.78 $20,166.92 $20,166.15 0
03:05 PM $20,166.93 Down $ -0.84 $20,167.72 $20,166.93 0
03:04 PM $20,167.77 Up $0.46 $20,167.93 $20,166.74 0
03:03 PM $20,167.31 Down $ -2.62 $20,168.83 $20,167.31 0
03:02 PM $20,169.93 Down $ -4.42 $20,172.18 $20,169.93 0
03:01 PM $20,174.35 Down $ -5.64 $20,179.62 $20,174.35 0
03:00 PM $20,179.99 Down $ -2.46 $20,182.98 $20,179.99 0
02:59 PM $20,182.45 Up $0.31 $20,182.45 $20,181.13 0
02:58 PM $20,182.14 Up $3.00 $20,182.14 $20,179.77 0
02:57 PM $20,179.14 Up $0.40 $20,179.14 $20,178.73 0
02:56 PM $20,178.74 Down $ -1.38 $20,181.12 $20,178.74 0
02:55 PM $20,180.12 Down $ -2.67 $20,182.81 $20,180.12 0
02:54 PM $20,182.79 Down $ -1.97 $20,184.45 $20,182.79 0
02:53 PM $20,184.76 Up $0.26 $20,184.88 $20,184.72 0
02:52 PM $20,184.50 Down $ -1.87 $20,185.67 $20,184.50 0
02:51 PM $20,186.37 Up $0.62 $20,187.27 $20,186.37 0
02:50 PM $20,185.75 Up $1.13 $20,185.75 $20,184.50 0
02:49 PM $20,184.62 Down $ -0.22 $20,184.62 $20,182.81 0
02:48 PM $20,184.84 Up $1.78 $20,185.35 $20,183.41 0
02:47 PM $20,183.06 Down $ -0.97 $20,184.19 $20,183.01 0
02:46 PM $20,184.03 Down $ -2.41 $20,184.95 $20,184.03 0
02:45 PM $20,186.44 Up $0.32 $20,187.61 $20,186.19 0
02:44 PM $20,186.12 Up $2.05 $20,186.12 $20,183.84 0
02:43 PM $20,184.07 Down $ -3.11 $20,186.80 $20,184.07 0
02:42 PM $20,187.18 Down $ -2.10 $20,188.24 $20,186.53 0
02:41 PM $20,189.28 Up $1.55 $20,189.45 $20,189.24 0
02:40 PM $20,187.73 Down $ -3.56 $20,191.38 $20,187.73 0
02:39 PM $20,191.29 Up $0.80 $20,191.29 $20,190.68 0
02:38 PM $20,190.49 Up $2.22 $20,191.04 $20,190.49 0
02:37 PM $20,188.27 Up $0.50 $20,188.27 $20,187.81 0
02:36 PM $20,187.77 Down $ -1.92 $20,188.96 $20,187.77 0
02:35 PM $20,189.69 Down $ -3.08 $20,192.37 $20,189.69 0
02:34 PM $20,192.77 Down $ -1.69 $20,194.51 $20,192.77 0
02:33 PM $20,194.46 Up $1.14 $20,194.46 $20,193.55 0
02:32 PM $20,193.32 Up $3.09 $20,193.32 $20,189.19 0
02:31 PM $20,190.23 Down $ -0.13 $20,191.02 $20,189.66 0
02:30 PM $20,190.36 Down $ -1.35 $20,192.29 $20,190.36 0
02:29 PM $20,191.71 Down $ -0.10 $20,192.62 $20,191.28 0
02:28 PM $20,191.81 Up $2.07 $20,191.81 $20,189.65 0
02:27 PM $20,189.74 Down $ -0.50 $20,189.83 $20,188.92 0
02:26 PM $20,190.24 Down $ -0.23 $20,191.01 $20,190.24 0
02:25 PM $20,190.47 Down $ -1.27 $20,191.02 $20,190.35 0
02:24 PM $20,191.74 Down $ -0.48 $20,192.96 $20,191.62 0
02:23 PM $20,192.22 Up $0.91 $20,192.26 $20,191.96 0
02:22 PM $20,191.31 Up $0.92 $20,191.67 $20,190.59 0
02:21 PM $20,190.39 Down $ -1.31 $20,191.38 $20,190.39 0
02:20 PM $20,191.70 Down $ -1.32 $20,191.83 $20,190.71 0
02:19 PM $20,193.02 Up $3.47 $20,193.02 $20,190.72 0
02:18 PM $20,189.55 Up $2.59 $20,189.55 $20,188.20 0
02:17 PM $20,186.96 Down $ -0.77 $20,187.54 $20,186.70 0
02:16 PM $20,187.73 Down $ -2.05 $20,189.73 $20,187.73 0
02:15 PM $20,189.78 Up $0.53 $20,189.78 $20,188.79 0
02:14 PM $20,189.25 Down $ -2.64 $20,191.30 $20,189.25 0
02:13 PM $20,191.89 Down $ -1.34 $20,193.33 $20,191.03 0
02:12 PM $20,193.23 Up $0.72 $20,193.55 $20,192.35 0
02:11 PM $20,192.51 Up $2.28 $20,192.51 $20,190.96 0
02:10 PM $20,190.23 Up $1.11 $20,190.52 $20,189.35 0
02:09 PM $20,189.12 Up $0.86 $20,189.12 $20,188.06 0
02:08 PM $20,188.26 Up $2.06 $20,188.61 $20,186.29 0
02:07 PM $20,186.20 Up $2.71 $20,186.20 $20,183.07 0
02:06 PM $20,183.49 Down $ -1.99 $20,186.94 $20,183.49 0
02:05 PM $20,185.48 Down $ -0.21 $20,185.48 $20,184.38 0
02:04 PM $20,185.69 Down $ -1.30 $20,186.29 $20,185.69 0
02:03 PM $20,186.99 Down $ -0.78 $20,187.19 $20,186.54 0
02:02 PM $20,187.77 Down $ -3.97 $20,190.30 $20,187.77 0
02:01 PM $20,191.74 Down $ -3.51 $20,194.76 $20,191.74 0
02:00 PM $20,195.25 Down $ -0.80 $20,196.15 $20,193.29 0
01:59 PM $20,196.05 Down $ -3.69 $20,198.32 $20,196.05 0
01:58 PM $20,199.74 Up $0.97 $20,199.77 $20,199.37 0
01:57 PM $20,198.77 Up $1.84 $20,198.77 $20,196.97 0
01:56 PM $20,196.93 Up $0.28 $20,197.91 $20,196.93 0
01:55 PM $20,196.65 Up $0.34 $20,197.71 $20,196.21 0
01:54 PM $20,196.31 Down $ -1.07 $20,198.36 $20,196.31 0
01:53 PM $20,197.38 Down $ -2.15 $20,198.95 $20,197.37 0
01:52 PM $20,199.53 Down $ -1.71 $20,200.91 $20,199.53 0
01:51 PM $20,201.24 Down $ -1.62 $20,202.02 $20,201.01 0
01:50 PM $20,202.86 Down $ -0.22 $20,203.57 $20,202.86 0
01:49 PM $20,203.08 Up $3.94 $20,203.08 $20,199.41 0
01:48 PM $20,199.14 Down $ -0.68 $20,199.54 $20,198.90 0
01:47 PM $20,199.82 Down $ -0.38 $20,200.50 $20,199.72 0
01:46 PM $20,200.20 Down $ -1.01 $20,201.13 $20,200.20 0
01:45 PM $20,201.21 Up $2.66 $20,201.33 $20,199.71 0
01:44 PM $20,198.55 Up $2.75 $20,198.70 $20,194.94 0
01:43 PM $20,195.80 Down $ -2.57 $20,197.46 $20,195.80 0
01:42 PM $20,198.37 Down $ -0.85 $20,198.37 $20,196.86 0
01:41 PM $20,199.22 Down $ -1.76 $20,200.79 $20,199.22 0
01:40 PM $20,200.98 Up $0.50 $20,201.45 $20,200.84 0
01:39 PM $20,200.48 Up $2.47 $20,200.48 $20,198.74 0
01:38 PM $20,198.01 Up $1.92 $20,198.09 $20,196.15 0
01:37 PM $20,196.09 Up $0.11 $20,196.65 $20,195.61 0
01:36 PM $20,195.98 Up $1.62 $20,195.98 $20,195.30 0
01:35 PM $20,194.36 Up $1.18 $20,196.22 $20,194.36 0
01:34 PM $20,193.18 Up $2.74 $20,193.18 $20,190.44 0
01:33 PM $20,190.44 Up $1.92 $20,190.44 $20,188.57 0
01:32 PM $20,188.52 Down $ -1.23 $20,189.13 $20,188.28 0
01:31 PM $20,189.75 Up $0.74 $20,189.75 $20,188.33 0
01:30 PM $20,189.01 Up $1.61 $20,189.16 $20,187.57 0
01:29 PM $20,187.40 Down $ -2.71 $20,189.52 $20,187.40 0
01:28 PM $20,190.11 Up $0.61 $20,190.11 $20,189.59 0
01:27 PM $20,189.50 Up $0.94 $20,189.50 $20,187.54 0
01:26 PM $20,188.56 Down $ -0.18 $20,188.56 $20,188.01 0
01:25 PM $20,188.74 Up $1.54 $20,189.42 $20,186.91 0
01:24 PM $20,187.20 Up $2.26 $20,187.20 $20,184.07 0
01:23 PM $20,184.94 Up $1.95 $20,185.16 $20,183.60 0
01:22 PM $20,182.99 Down $ -1.07 $20,183.61 $20,182.84 0
01:21 PM $20,184.06 Up $0.54 $20,184.34 $20,184.06 0
01:20 PM $20,183.52 Up $0.32 $20,184.00 $20,183.21 0
01:19 PM $20,183.20 Up $0.89 $20,183.20 $20,182.29 0
01:18 PM $20,182.31 Up $1.87 $20,182.42 $20,180.21 0
01:17 PM $20,180.44 Down $ -0.82 $20,181.15 $20,180.05 0
01:16 PM $20,181.26 Up $0.33 $20,181.26 $20,180.56 0
01:15 PM $20,180.93 Down $ -2.68 $20,182.71 $20,180.75 0
01:14 PM $20,183.61 Down $ -1.18 $20,183.61 $20,182.23 0
01:13 PM $20,184.79 Up $1.16 $20,184.79 $20,182.97 0
01:12 PM $20,183.63 Up $1.06 $20,183.63 $20,179.87 0
01:11 PM $20,182.57 Up $0.39 $20,182.57 $20,182.11 0
01:10 PM $20,182.18 Down $ -1.25 $20,183.97 $20,182.18 0
01:09 PM $20,183.43 Down $ -3.96 $20,187.26 $20,183.43 0
01:08 PM $20,187.39 Up $2.50 $20,187.82 $20,186.18 0
01:07 PM $20,184.89 Down $ -1.23 $20,186.63 $20,184.89 0
01:06 PM $20,186.12 Up $4.44 $20,186.12 $20,182.77 0
01:05 PM $20,181.68 Up $3.07 $20,181.68 $20,179.27 0
01:04 PM $20,178.61 Up $6.96 $20,178.61 $20,172.32 0
01:03 PM $20,171.65 Up $7.58 $20,171.65 $20,164.51 0
01:02 PM $20,164.07 Up $2.09 $20,164.10 $20,163.44 0
01:01 PM $20,161.98 Up $0.33 $20,162.89 $20,160.82 0
01:00 PM $20,161.65 Up $0.31 $20,161.94 $20,161.65 0
12:59 PM $20,161.34 Up $0.23 $20,161.48 $20,161.00 0
12:58 PM $20,161.11 Down $ -0.63 $20,162.12 $20,161.11 0
12:57 PM $20,161.74 Down $ -1.40 $20,163.48 $20,161.74 0
12:56 PM $20,163.14 Up $2.96 $20,163.14 $20,160.27 0
12:55 PM $20,160.18 Up $1.21 $20,161.61 $20,159.46 0
12:54 PM $20,158.97 Down $ -1.70 $20,161.37 $20,158.97 0
12:53 PM $20,160.67 Down $ -2.52 $20,162.43 $20,160.67 0
12:52 PM $20,163.19 Up $0.73 $20,163.19 $20,162.67 0
12:51 PM $20,162.46 Down $ -1.02 $20,163.85 $20,162.46 0
12:50 PM $20,163.48 Up $2.10 $20,163.48 $20,160.92 0
12:49 PM $20,161.38 Up $1.37 $20,162.58 $20,161.38 0
12:48 PM $20,160.01 Up $0.68 $20,160.01 $20,158.01 0
12:47 PM $20,159.33 Up $2.34 $20,159.33 $20,157.21 0
12:46 PM $20,156.99 Down $ -2.02 $20,158.05 $20,156.99 0
12:45 PM $20,159.01 Up $0.05 $20,159.29 $20,159.00 0
12:44 PM $20,158.96 Up $5.24 $20,158.99 $20,156.02 0
12:43 PM $20,153.72 Down $ -0.14 $20,153.92 $20,152.90 0
12:42 PM $20,153.86 Up $0.28 $20,153.96 $20,153.18 0
12:41 PM $20,153.58 Down $ -1.02 $20,155.38 $20,153.58 0
12:40 PM $20,154.60 Up $0.33 $20,154.73 $20,154.25 0
12:39 PM $20,154.27 Down $ -0.19 $20,155.88 $20,154.26 0
12:38 PM $20,154.46 Up $0.98 $20,154.46 $20,153.63 0
12:37 PM $20,153.48 Down $ -3.11 $20,154.71 $20,153.48 0
12:36 PM $20,156.59 Up $1.73 $20,156.59 $20,155.97 0
12:35 PM $20,154.86 Up $1.40 $20,155.77 $20,154.86 0
12:34 PM $20,153.46 Down $ -1.61 $20,154.65 $20,153.24 0
12:33 PM $20,155.07 Down $ -1.32 $20,155.07 $20,153.72 0
12:32 PM $20,156.39 Down $ -3.32 $20,159.02 $20,156.39 0
12:31 PM $20,159.71 Up $0.71 $20,161.12 $20,159.71 0
12:30 PM $20,159.00 Up $0.72 $20,159.00 $20,158.50 0
12:29 PM $20,158.28 Down $ -1.64 $20,159.84 $20,158.28 0
12:28 PM $20,159.92 Up $2.89 $20,159.93 $20,157.70 0
12:27 PM $20,157.03 Up $2.34 $20,157.03 $20,154.64 0
12:26 PM $20,154.69 Down $ -6.41 $20,159.35 $20,154.69 0
12:25 PM $20,161.10 Up $0.58 $20,161.47 $20,160.68 0
12:24 PM $20,160.52 Down $ -1.81 $20,160.52 $20,160.01 0
12:23 PM $20,162.33 Down $ -1.56 $20,163.81 $20,162.26 0
12:22 PM $20,163.89 Up $1.68 $20,163.94 $20,162.96 0
12:21 PM $20,162.21 Down $ -0.09 $20,162.21 $20,161.82 0
12:20 PM $20,162.30 Down $ -1.67 $20,162.60 $20,161.81 0
12:19 PM $20,163.97 Down $ -1.06 $20,165.15 $20,163.97 0
12:18 PM $20,165.03 Down $ -2.57 $20,166.72 $20,165.03 0
12:17 PM $20,167.60 Down $ -2.74 $20,170.01 $20,167.38 0
12:16 PM $20,170.34 Up $3.38 $20,170.34 $20,167.90 0
12:15 PM $20,166.96 Up $0.14 $20,167.36 $20,166.96 0
12:14 PM $20,166.82 Up $2.02 $20,166.82 $20,165.73 0
12:13 PM $20,164.80 Up $1.00 $20,164.80 $20,163.55 0
12:12 PM $20,163.80 Up $1.04 $20,163.80 $20,162.33 0
12:11 PM $20,162.76 Up $2.83 $20,162.77 $20,161.90 0
12:10 PM $20,159.93 Up $1.73 $20,159.93 $20,159.19 0
12:09 PM $20,158.20 Up $1.53 $20,159.02 $20,157.90 0
12:08 PM $20,156.67 Up $3.64 $20,156.67 $20,153.58 0
12:07 PM $20,153.03 Up $1.26 $20,153.45 $20,151.82 0
12:06 PM $20,151.77 Down $ -3.29 $20,154.05 $20,151.77 0
12:05 PM $20,155.06 Down $ -0.65 $20,156.57 $20,155.06 0
12:04 PM $20,155.71 Down $ -1.58 $20,156.38 $20,155.71 0
12:03 PM $20,157.29 Down $ -1.56 $20,159.16 $20,157.29 0
12:02 PM $20,158.85 Up $3.48 $20,158.85 $20,156.49 0
12:01 PM $20,155.37 Down $ -2.51 $20,156.98 $20,155.37 0
12:00 PM $20,157.88 Down $ -4.46 $20,162.52 $20,157.88 0
11:59 AM $20,162.34 Down $ -1.85 $20,162.83 $20,161.64 0
11:58 AM $20,164.19 Down $ -2.93 $20,165.24 $20,164.19 0
11:57 AM $20,167.12 Down $ -4.08 $20,170.37 $20,167.12 0
11:56 AM $20,171.20 Down $ -2.96 $20,172.76 $20,171.14 0
11:55 AM $20,174.16 Down $ -1.96 $20,174.18 $20,173.00 0
11:54 AM $20,176.12 Down $ -1.80 $20,176.74 $20,176.12 0
11:53 AM $20,177.92 Down $ -4.27 $20,181.08 $20,177.92 0
11:52 AM $20,182.19 Down $ -4.04 $20,185.57 $20,181.32 0
11:51 AM $20,186.23 Up $2.71 $20,186.23 $20,183.42 0
11:50 AM $20,183.52 Down $ -1.10 $20,183.62 $20,182.31 0
11:49 AM $20,184.62 Up $1.47 $20,184.93 $20,183.23 0
11:48 AM $20,183.15 Up $2.48 $20,183.15 $20,178.71 0
11:47 AM $20,180.67 Up $3.94 $20,182.44 $20,178.57 0
11:46 AM $20,176.73 Down $ -1.91 $20,177.59 $20,176.73 0
11:45 AM $20,178.64 Down $ -3.05 $20,181.54 $20,178.64 0
11:44 AM $20,181.69 Down $ -3.34 $20,185.26 $20,181.69 0
11:43 AM $20,185.03 Down $ -1.44 $20,187.46 $20,184.23 0
11:42 AM $20,186.47 Down $ -4.30 $20,189.86 $20,186.47 0
11:41 AM $20,190.77 Down $ -3.32 $20,191.91 $20,189.27 0
11:40 AM $20,194.09 Up $0.38 $20,195.48 $20,194.09 0
11:39 AM $20,193.71 Down $ -0.46 $20,194.29 $20,193.21 0
11:38 AM $20,194.17 Up $3.31 $20,194.17 $20,192.13 0
11:37 AM $20,190.86 Down $ -1.75 $20,193.33 $20,190.10 0
11:36 AM $20,192.61 Up $3.93 $20,192.61 $20,190.02 0
11:35 AM $20,188.68 Up $1.42 $20,188.68 $20,184.46 0
11:34 AM $20,187.26 Down $ -0.89 $20,189.89 $20,187.22 0
11:33 AM $20,188.15 Down $ -1.35 $20,188.90 $20,188.15 0
11:32 AM $20,189.50 Down $ -2.68 $20,190.49 $20,189.02 0
11:31 AM $20,192.18 Down $ -1.58 $20,194.82 $20,192.18 0
11:30 AM $20,193.76 Up $9.29 $20,193.76 $20,185.46 0
11:29 AM $20,184.47 Down $ -2.66 $20,187.78 $20,184.47 0
11:28 AM $20,187.13 Up $0.96 $20,187.24 $20,184.97 0
11:27 AM $20,186.17 Up $3.79 $20,186.85 $20,181.31 0
11:26 AM $20,182.38 Up $2.46 $20,182.38 $20,180.16 0
11:25 AM $20,179.92 Up $1.09 $20,180.02 $20,177.54 0
11:24 AM $20,178.83 Up $0.67 $20,180.10 $20,178.83 0
11:23 AM $20,178.16 Up $0.20 $20,178.40 $20,176.52 0
11:22 AM $20,177.96 Up $0.89 $20,179.16 $20,177.96 0
11:21 AM $20,177.07 Up $0.32 $20,177.07 $20,175.04 0
11:20 AM $20,176.75 Up $0.74 $20,176.75 $20,175.43 0
11:19 AM $20,176.01 Up $1.87 $20,176.01 $20,174.24 0
11:18 AM $20,174.14 Up $2.91 $20,174.14 $20,169.52 0
11:17 AM $20,171.23 Up $4.88 $20,171.23 $20,166.44 0
11:16 AM $20,166.35 Up $0.97 $20,166.74 $20,166.19 0
11:15 AM $20,165.38 Down $ -0.29 $20,166.60 $20,165.38 0
11:14 AM $20,165.67 Down $ -2.54 $20,167.83 $20,165.67 0
11:13 AM $20,168.21 Down $ -0.37 $20,168.21 $20,167.63 0
11:12 AM $20,168.58 Down $ -1.03 $20,168.89 $20,168.28 0
11:11 AM $20,169.61 Down $ -2.45 $20,172.19 $20,168.56 0
11:10 AM $20,172.06 Down $ -2.20 $20,172.96 $20,172.06 0
11:09 AM $20,174.26 Down $ -1.40 $20,175.40 $20,174.26 0
11:08 AM $20,175.66 Down $ -0.28 $20,176.73 $20,175.09 0
11:07 AM $20,175.94 Down $ -3.78 $20,180.13 $20,175.94 0
11:06 AM $20,179.72 Up $1.82 $20,180.00 $20,177.41 0
11:05 AM $20,177.90 Up $0.21 $20,177.90 $20,174.82 0
11:04 AM $20,177.69 Up $0.45 $20,179.89 $20,177.69 0
11:03 AM $20,177.24 Up $1.99 $20,177.24 $20,175.34 0
11:02 AM $20,175.25 Down $ -3.47 $20,178.37 $20,175.25 0
11:01 AM $20,178.72 Up $1.72 $20,178.72 $20,176.80 0
11:00 AM $20,177.00 Up $7.04 $20,177.00 $20,170.91 0
10:59 AM $20,169.96 Down $ -2.21 $20,172.18 $20,169.96 0
10:58 AM $20,172.17 Up $2.52 $20,172.25 $20,171.42 0
10:57 AM $20,169.65 Up $1.85 $20,170.19 $20,167.56 0
10:56 AM $20,167.80 Up $4.10 $20,167.80 $20,164.82 0
10:55 AM $20,163.70 Down $ -3.18 $20,164.66 $20,163.70 0
10:54 AM $20,166.88 Up $1.34 $20,166.92 $20,164.17 0
10:53 AM $20,165.54 Up $0.82 $20,166.54 $20,164.50 0
10:52 AM $20,164.72 Down $ -5.37 $20,170.14 $20,161.11 0
10:51 AM $20,170.09 Up $3.58 $20,170.58 $20,168.01 0
10:50 AM $20,166.51 Up $9.93 $20,166.51 $20,158.38 0
10:49 AM $20,156.58 Down $ -0.73 $20,158.07 $20,156.58 0
10:48 AM $20,157.31 Up $2.67 $20,157.31 $20,155.80 0
10:47 AM $20,154.64 Down $ -4.08 $20,158.77 $20,154.64 0
10:46 AM $20,158.72 Up $1.46 $20,159.59 $20,158.67 0
10:45 AM $20,157.26 Up $1.46 $20,157.74 $20,156.90 0
10:44 AM $20,155.80 Up $0.31 $20,157.85 $20,155.80 0
10:43 AM $20,155.49 Down $ -6.27 $20,160.86 $20,155.49 0
10:42 AM $20,161.76 Down $ -3.11 $20,166.03 $20,161.76 0
10:41 AM $20,164.87 Down $ -2.63 $20,168.24 $20,164.87 0
10:40 AM $20,167.50 Up $3.54 $20,167.50 $20,162.59 0
10:39 AM $20,163.96 Up $3.38 $20,163.96 $20,162.23 0
10:38 AM $20,160.58 Up $1.94 $20,160.58 $20,157.67 0
10:37 AM $20,158.64 Down $ -1.14 $20,160.73 $20,158.28 0
10:36 AM $20,159.78 Up $1.75 $20,160.99 $20,158.83 0
10:35 AM $20,158.03 Up $6.40 $20,158.03 $20,152.04 0
10:34 AM $20,151.63 Down $ -2.46 $20,151.67 $20,150.18 0
10:33 AM $20,154.09 Down $ -5.16 $20,158.63 $20,154.09 0
10:32 AM $20,159.25 Up $1.60 $20,159.28 $20,158.39 0
10:31 AM $20,157.65 Down $ -0.64 $20,157.65 $20,153.29 0
10:30 AM $20,158.29 Down $ -3.33 $20,162.28 $20,158.29 0
10:29 AM $20,161.62 Down $ -2.53 $20,161.93 $20,161.35 0
10:28 AM $20,164.15 Up $7.43 $20,164.15 $20,160.35 0
10:27 AM $20,156.72 Up $3.62 $20,156.76 $20,154.36 0
10:26 AM $20,153.10 Up $0.67 $20,153.19 $20,151.92 0
10:25 AM $20,152.43 Down $ -3.86 $20,155.17 $20,152.43 0
10:24 AM $20,156.29 Up $3.54 $20,156.29 $20,153.43 0
10:23 AM $20,152.75 Up $0.35 $20,152.75 $20,152.19 0
10:22 AM $20,152.40 Down $ -5.54 $20,155.53 $20,152.40 0
10:21 AM $20,157.94 Up $2.87 $20,157.94 $20,154.59 0
10:20 AM $20,155.07 Up $0.22 $20,155.56 $20,149.00 0
10:19 AM $20,154.85 Down $ -1.37 $20,156.12 $20,154.54 0
10:18 AM $20,156.22 Down $ -7.65 $20,162.19 $20,156.22 0
10:17 AM $20,163.87 Up $6.16 $20,163.87 $20,159.58 0
10:16 AM $20,157.71 Up $3.16 $20,157.71 $20,153.72 0
10:15 AM $20,154.55 Up $4.59 $20,156.19 $20,150.85 0
10:14 AM $20,149.96 Up $3.37 $20,150.72 $20,148.72 0
10:13 AM $20,146.59 Down $ -4.43 $20,151.98 $20,146.59 0
10:12 AM $20,151.02 Down $ -5.12 $20,155.16 $20,151.02 0
10:11 AM $20,156.14 Up $3.87 $20,156.58 $20,154.12 0
10:10 AM $20,152.27 Up $0.89 $20,154.60 $20,152.27 0
10:09 AM $20,151.38 Down $ -2.95 $20,154.51 $20,151.38 0
10:08 AM $20,154.33 Up $0.27 $20,154.33 $20,151.52 0
10:07 AM $20,154.06 Down $ -1.76 $20,155.48 $20,153.44 0
10:06 AM $20,155.82 Down $ -1.32 $20,155.82 $20,153.54 0
10:05 AM $20,157.14 Down $ -8.24 $20,164.08 $20,156.34 0
10:04 AM $20,165.38 Up $5.87 $20,167.33 $20,160.84 0
10:03 AM $20,159.51 Down $ -3.45 $20,160.86 $20,159.51 0
10:02 AM $20,162.96 Down $ -3.08 $20,165.37 $20,162.96 0
10:01 AM $20,166.04 Up $2.66 $20,166.04 $20,162.73 0
10:00 AM $20,163.38 Up $6.34 $20,164.62 $20,157.34 0
09:59 AM $20,157.04 Up $2.83 $20,158.19 $20,154.15 0
09:58 AM $20,154.21 Down $ -4.04 $20,157.71 $20,154.21 0
09:57 AM $20,158.25 Down $ -3.33 $20,160.22 $20,156.94 0
09:56 AM $20,161.58 Down $ -8.03 $20,168.30 $20,161.58 0
09:55 AM $20,169.61 Up $5.76 $20,169.61 $20,162.20 0
09:54 AM $20,163.85 Down $ -1.50 $20,166.17 $20,163.85 0
09:53 AM $20,165.35 Down $ -5.55 $20,171.65 $20,165.35 0
09:52 AM $20,170.90 Down $ -8.65 $20,175.24 $20,170.68 0
09:51 AM $20,179.55 Up $4.17 $20,182.15 $20,177.89 0
09:50 AM $20,175.38 Down $ -14.61 $20,186.15 $20,175.38 0
09:49 AM $20,189.99 Down $ -3.73 $20,196.14 $20,189.99 0
09:48 AM $20,193.72 Up $6.39 $20,195.23 $20,189.23 0
09:47 AM $20,187.33 Down $ -4.62 $20,189.42 $20,187.33 0
09:46 AM $20,191.95 Up $2.44 $20,191.95 $20,186.11 0
09:45 AM $20,189.51 Down $ -1.64 $20,194.58 $20,189.51 0
09:44 AM $20,191.15 Down $ -1.47 $20,192.30 $20,190.61 0
09:43 AM $20,192.62 Up $5.48 $20,192.62 $20,187.47 0
09:42 AM $20,187.14 Up $4.35 $20,187.14 $20,180.86 0
09:41 AM $20,182.79 Up $4.81 $20,182.79 $20,177.17 0
09:40 AM $20,177.98 Down $ -0.31 $20,180.30 $20,174.59 0
09:39 AM $20,178.29 Up $3.29 $20,179.69 $20,175.40 0
09:38 AM $20,175.00 Up $5.70 $20,175.00 $20,167.63 0
09:37 AM $20,169.30 Down $ -0.51 $20,172.34 $20,169.30 0
09:36 AM $20,169.81 Down $ -12.87 $20,178.95 $20,169.81 0
09:35 AM $20,182.68 Up $12.81 $20,182.68 $20,179.38 0
09:34 AM $20,169.87 Up $3.96 $20,169.87 $20,166.15 0
09:33 AM $20,165.91 Up $6.57 $20,167.88 $20,159.70 0
09:32 AM $20,159.34 Up $4.30 $20,160.55 $20,150.98 0
09:31 AM $20,155.04 Down $ -8.21 $20,161.96 $20,152.94 0
09:30 AM $20,163.25 Up $65.73 $20,163.90 $20,163.22 0
Previous close $20,097.52

One month history

Date Closing Opening High Low Volume
23-07-2021 $20,188.43 $20,162.52 $20,203.57 $20,151.77 0
22-07-2021 $20,097.52 $20,058.45 $20,117.33 $20,040.17 0
21-07-2021 $20,110.05 $20,059.48 $20,115.26 $20,053.78 0
20-07-2021 $19,942.71 $19,967.47 $19,983.86 $19,924.15 0
19-07-2021 $19,726.45 $19,743.06 $19,743.06 $19,605.94 0
16-07-2021 $19,985.54 $20,111.87 $20,113.96 $19,976.01 0
15-07-2021 $20,183.72 $20,212.80 $20,212.80 $20,121.65 0
14-07-2021 $20,147.24 $20,210.32 $20,231.37 $20,130.58 0
13-07-2021 $20,270.65 $20,302.57 $20,316.84 $20,252.15 0
12-07-2021 $20,233.08 $20,247.09 $20,261.01 $20,226.53 0
09-07-2021 $20,257.95 $20,197.54 $20,265.21 $20,192.33 0
08-07-2021 $20,061.21 $20,086.71 $20,091.80 $19,980.32 0
07-07-2021 $20,290.60 $20,320.18 $20,328.91 $20,234.22 0
06-07-2021 $20,300.03 $20,214.08 $20,307.43 $20,174.99 0
05-07-2021 $20,281.46 $20,257.31 $20,291.31 $20,249.08 0
02-07-2021 $20,226.11 $20,222.80 $20,226.83 $20,185.36 0
30-06-2021 $20,165.58 $20,134.68 $20,174.07 $20,132.11 0
29-06-2021 $20,171.02 $20,168.28 $20,214.35 $20,159.98 0
28-06-2021 $20,145.25 $20,142.77 $20,156.23 $20,113.50 0
25-06-2021 $20,230.26 $20,184.30 $20,235.62 $20,171.62 0
24-06-2021 $20,215.12 $20,216.66 $20,223.11 $20,176.40 0
23-06-2021 $20,164.39 $20,184.55 $20,216.61 $20,163.77 0
22-06-2021 $20,200.65 $20,158.62 $20,244.20 $20,158.62 0
21-06-2021 $20,156.36 $20,205.21 $20,222.55 $20,156.36 0
18-06-2021 $19,999.59 $20,098.48 $20,122.97 $19,997.08 0
17-06-2021 $20,144.04 $20,156.78 $20,181.66 $20,083.75 0
16-06-2021 $20,230.96 $20,259.36 $20,295.18 $20,194.71 0
15-06-2021 $20,231.32 $20,221.30 $20,269.90 $20,217.74 0
14-06-2021 $20,157.65 $20,136.74 $20,163.49 $20,106.93 0
11-06-2021 $20,138.35 $20,145.06 $20,155.92 $20,129.39 0
Graphs are not available, please refer to the detailed table
Back to top