Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

20,714.48 Up 13.98 (0.07 %)

Delayed : 2023/01/27 17:10:01

  • Previous close $20,700.50
  • Opening $20,669.71
  • Price Ask $20,673.80
  • Price Bid $20,673.80
  • Size Bid N/A
  • Size Ask N/A
  • Today High $20,762.95
  • Today Low $20,621.91
  • 52 Weeks High $22,213.07
  • 52 Weeks Low $17,873.18
  • Volume 250,946,234

Intraday history

Hour Last Change High Low Volume
04:00 PM $20,714.48 Up $0.85 $20,714.48 $20,714.48 0
03:59 PM $20,713.63 Up $1.76 $20,713.63 $20,709.59 0
03:58 PM $20,711.87 Down $ -5.71 $20,714.65 $20,711.87 0
03:57 PM $20,717.58 Up $0.46 $20,718.07 $20,717.52 0
03:56 PM $20,717.12 Up $6.05 $20,717.17 $20,715.52 0
03:55 PM $20,711.07 Down $ -0.89 $20,715.86 $20,711.07 0
03:54 PM $20,711.96 Up $5.98 $20,711.96 $20,706.32 0
03:53 PM $20,705.98 Down $ -1.07 $20,708.42 $20,705.98 0
03:52 PM $20,707.05 Down $ -5.14 $20,711.27 $20,707.05 0
03:51 PM $20,712.19 Down $ -1.05 $20,715.28 $20,712.19 0
03:50 PM $20,713.24 Down $ -2.88 $20,719.49 $20,713.24 0
03:49 PM $20,716.12 Up $0.18 $20,716.12 $20,713.39 0
03:48 PM $20,715.94 Up $0.67 $20,715.94 $20,713.95 0
03:47 PM $20,715.27 Up $2.77 $20,716.31 $20,715.27 0
03:46 PM $20,712.50 Down $ -2.99 $20,715.06 $20,712.50 0
03:45 PM $20,715.49 Down $ -6.71 $20,721.29 $20,715.49 0
03:44 PM $20,722.20 Up $1.98 $20,723.52 $20,722.20 0
03:43 PM $20,720.22 Down $ -5.22 $20,723.41 $20,720.22 0
03:42 PM $20,725.44 Down $ -5.47 $20,728.40 $20,725.44 0
03:41 PM $20,730.91 Up $1.42 $20,730.91 $20,730.57 0
03:40 PM $20,729.49 Up $5.13 $20,729.49 $20,725.01 0
03:39 PM $20,724.36 Down $ -0.82 $20,724.94 $20,724.36 0
03:38 PM $20,725.18 Down $ -5.54 $20,730.69 $20,725.18 0
03:37 PM $20,730.72 Up $1.22 $20,730.95 $20,729.48 0
03:36 PM $20,729.50 Up $3.26 $20,729.50 $20,725.42 0
03:35 PM $20,726.24 Down $ -2.27 $20,727.53 $20,726.24 0
03:34 PM $20,728.51 Up $1.26 $20,729.03 $20,726.24 0
03:33 PM $20,727.25 Up $2.16 $20,727.25 $20,725.06 0
03:32 PM $20,725.09 Up $2.81 $20,725.09 $20,723.91 0
03:31 PM $20,722.28 Down $ -2.32 $20,723.25 $20,722.28 0
03:30 PM $20,724.60 Up $1.71 $20,727.08 $20,724.60 0
03:29 PM $20,722.89 Down $ -0.05 $20,722.89 $20,722.33 0
03:28 PM $20,722.94 Up $4.11 $20,722.94 $20,719.47 0
03:27 PM $20,718.83 Up $0.99 $20,719.29 $20,717.54 0
03:26 PM $20,717.84 Down $ -2.22 $20,719.16 $20,717.84 0
03:25 PM $20,720.06 Down $ -3.99 $20,725.37 $20,720.06 0
03:24 PM $20,724.05 Up $4.48 $20,724.05 $20,721.12 0
03:23 PM $20,719.57 Up $5.59 $20,719.57 $20,716.54 0
03:22 PM $20,713.98 Down $ -3.57 $20,715.65 $20,713.23 0
03:21 PM $20,717.55 Up $3.65 $20,717.55 $20,713.26 0
03:20 PM $20,713.90 Down $ -3.89 $20,717.69 $20,713.90 0
03:19 PM $20,717.79 Up $0.76 $20,718.33 $20,716.60 0
03:18 PM $20,717.03 Up $3.07 $20,717.56 $20,715.56 0
03:17 PM $20,713.96 Up $2.16 $20,713.99 $20,711.68 0
03:16 PM $20,711.80 Up $0.07 $20,714.28 $20,711.80 0
03:15 PM $20,711.73 Up $3.57 $20,711.73 $20,708.40 0
03:14 PM $20,708.16 Down $ -6.87 $20,714.49 $20,708.16 0
03:13 PM $20,715.03 Down $ -3.18 $20,717.41 $20,715.03 0
03:12 PM $20,718.21 Down $ -9.27 $20,724.62 $20,716.95 0
03:11 PM $20,727.48 Up $1.30 $20,728.50 $20,724.81 0
03:10 PM $20,726.18 Down $ -0.17 $20,726.93 $20,726.18 0
03:09 PM $20,726.35 Down $ -2.22 $20,728.57 $20,726.19 0
03:08 PM $20,728.57 Up $1.97 $20,730.58 $20,726.47 0
03:07 PM $20,726.60 Up $4.79 $20,726.60 $20,721.18 0
03:06 PM $20,721.81 Down $ -4.27 $20,725.98 $20,721.76 0
03:05 PM $20,726.08 Up $3.80 $20,726.08 $20,723.16 0
03:04 PM $20,722.28 Up $4.11 $20,722.80 $20,718.81 0
03:03 PM $20,718.17 Up $0.46 $20,718.42 $20,718.12 0
03:02 PM $20,717.71 Up $1.24 $20,717.71 $20,715.92 0
03:01 PM $20,716.47 Down $ -0.35 $20,717.76 $20,716.41 0
03:00 PM $20,716.82 Up $2.23 $20,717.10 $20,715.98 0
02:59 PM $20,714.59 Up $1.11 $20,715.77 $20,714.11 0
02:58 PM $20,713.48 Down $ -2.00 $20,714.05 $20,713.48 0
02:57 PM $20,715.48 Down $ -2.30 $20,717.76 $20,715.48 0
02:56 PM $20,717.78 Down $ -0.14 $20,717.78 $20,716.88 0
02:55 PM $20,717.92 Up $3.05 $20,717.92 $20,715.55 0
02:54 PM $20,714.87 Up $0.81 $20,716.20 $20,713.23 0
02:53 PM $20,714.06 Up $0.97 $20,714.06 $20,713.04 0
02:52 PM $20,713.09 Down $ -3.49 $20,715.53 $20,713.09 0
02:51 PM $20,716.58 Down $ -3.54 $20,719.94 $20,716.58 0
02:50 PM $20,720.12 Up $1.02 $20,720.12 $20,717.53 0
02:49 PM $20,719.10 Up $0.93 $20,719.10 $20,717.77 0
02:48 PM $20,718.17 Up $4.29 $20,718.17 $20,714.63 0
02:47 PM $20,713.88 Up $0.55 $20,715.39 $20,713.38 0
02:46 PM $20,713.33 Up $3.07 $20,714.17 $20,711.55 0
02:45 PM $20,710.26 Up $0.72 $20,710.26 $20,708.66 0
02:44 PM $20,709.54 Up $0.49 $20,709.83 $20,709.15 0
02:43 PM $20,709.05 Up $0.99 $20,709.62 $20,708.65 0
02:42 PM $20,708.06 Down $ -0.82 $20,708.38 $20,707.40 0
02:41 PM $20,708.88 Down $ -0.10 $20,709.35 $20,708.85 0
02:40 PM $20,708.98 Down $ -0.03 $20,709.23 $20,708.33 0
02:39 PM $20,709.01 Up $3.34 $20,709.01 $20,706.78 0
02:38 PM $20,705.67 Up $1.67 $20,705.69 $20,704.86 0
02:37 PM $20,704.00 Down $ -1.12 $20,704.93 $20,704.00 0
02:36 PM $20,705.12 Up $2.04 $20,705.50 $20,704.39 0
02:35 PM $20,703.08 Down $ -0.34 $20,703.93 $20,702.88 0
02:34 PM $20,703.42 Down $ -2.18 $20,707.05 $20,703.42 0
02:33 PM $20,705.60 Down $ -2.53 $20,708.59 $20,705.60 0
02:32 PM $20,708.13 Up $2.28 $20,708.15 $20,704.01 0
02:31 PM $20,705.85 Down $ -0.20 $20,709.05 $20,705.85 0
02:30 PM $20,706.05 Down $ -1.40 $20,708.90 $20,706.05 0
02:29 PM $20,707.45 Down $ -1.34 $20,708.95 $20,706.99 0
02:28 PM $20,708.79 Up $2.45 $20,708.79 $20,705.77 0
02:27 PM $20,706.34 Up $0.79 $20,706.34 $20,704.22 0
02:26 PM $20,705.55 Up $4.27 $20,705.55 $20,700.84 0
02:25 PM $20,701.28 Down $ -3.59 $20,703.47 $20,701.28 0
02:24 PM $20,704.87 Up $0.90 $20,705.75 $20,704.87 0
02:23 PM $20,703.97 Down $ -0.83 $20,704.24 $20,703.39 0
02:22 PM $20,704.80 Up $0.20 $20,705.16 $20,702.31 0
02:21 PM $20,704.60 Up $0.92 $20,705.13 $20,704.01 0
02:20 PM $20,703.68 Down $ -2.66 $20,707.56 $20,703.68 0
02:19 PM $20,706.34 Up $0.53 $20,706.36 $20,705.23 0
02:18 PM $20,705.81 Up $3.01 $20,706.46 $20,703.73 0
02:17 PM $20,702.80 Up $0.43 $20,702.94 $20,701.34 0
02:16 PM $20,702.37 Up $0.66 $20,702.43 $20,701.96 0
02:15 PM $20,701.71 Up $5.65 $20,701.71 $20,695.92 0
02:14 PM $20,696.06 Up $5.10 $20,696.06 $20,690.86 0
02:13 PM $20,690.96 Up $0.70 $20,691.40 $20,689.33 0
02:12 PM $20,690.26 Up $0.50 $20,690.92 $20,689.57 0
02:11 PM $20,689.76 Down $ -1.06 $20,689.76 $20,686.79 0
02:10 PM $20,690.82 Up $6.08 $20,690.99 $20,686.91 0
02:09 PM $20,684.74 Up $2.33 $20,684.81 $20,681.99 0
02:08 PM $20,682.41 Down $ -6.54 $20,688.60 $20,682.21 0
02:07 PM $20,688.95 Down $ -3.96 $20,692.98 $20,688.95 0
02:06 PM $20,692.91 Down $ -1.79 $20,694.99 $20,692.91 0
02:05 PM $20,694.70 Down $ -3.48 $20,699.44 $20,694.70 0
02:04 PM $20,698.18 Up $3.52 $20,698.78 $20,694.17 0
02:03 PM $20,694.66 Down $ -0.12 $20,695.52 $20,693.47 0
02:02 PM $20,694.78 Down $ -3.58 $20,698.10 $20,694.24 0
02:01 PM $20,698.36 Up $3.46 $20,699.17 $20,693.70 0
02:00 PM $20,694.90 Up $3.19 $20,695.12 $20,691.41 0
01:59 PM $20,691.71 Up $1.98 $20,692.40 $20,689.37 0
01:58 PM $20,689.73 Up $2.69 $20,691.47 $20,687.64 0
01:57 PM $20,687.04 Up $3.42 $20,687.04 $20,684.07 0
01:56 PM $20,683.62 Up $4.79 $20,683.62 $20,680.85 0
01:55 PM $20,678.83 Down $ -3.47 $20,680.87 $20,678.83 0
01:54 PM $20,682.30 Down $ -1.22 $20,682.67 $20,682.18 0
01:53 PM $20,683.52 Down $ -3.30 $20,685.73 $20,683.52 0
01:52 PM $20,686.82 Down $ -0.04 $20,686.82 $20,685.31 0
01:51 PM $20,686.86 Down $ -2.72 $20,687.99 $20,686.86 0
01:50 PM $20,689.58 Down $ -3.79 $20,694.03 $20,689.58 0
01:49 PM $20,693.37 Up $0.98 $20,693.37 $20,691.92 0
01:48 PM $20,692.39 Down $ -0.37 $20,692.67 $20,691.99 0
01:47 PM $20,692.76 Up $3.04 $20,693.96 $20,692.30 0
01:46 PM $20,689.72 Up $2.68 $20,689.72 $20,686.29 0
01:45 PM $20,687.04 Up $0.86 $20,687.04 $20,686.21 0
01:44 PM $20,686.18 Up $5.88 $20,686.18 $20,679.56 0
01:43 PM $20,680.30 Down $ -2.94 $20,680.49 $20,679.95 0
01:42 PM $20,683.24 Down $ -6.78 $20,688.79 $20,683.23 0
01:41 PM $20,690.02 Down $ -7.05 $20,695.06 $20,690.02 0
01:40 PM $20,697.07 Down $ -0.57 $20,699.31 $20,697.07 0
01:39 PM $20,697.64 Down $ -0.61 $20,697.83 $20,697.01 0
01:38 PM $20,698.25 Up $2.82 $20,698.25 $20,697.44 0
01:37 PM $20,695.43 Down $ -1.58 $20,696.52 $20,695.34 0
01:36 PM $20,697.01 Down $ -0.27 $20,697.01 $20,696.66 0
01:35 PM $20,697.28 Up $0.26 $20,698.74 $20,697.28 0
01:34 PM $20,697.02 Down $ -0.99 $20,698.35 $20,696.10 0
01:33 PM $20,698.01 Up $1.11 $20,698.16 $20,696.68 0
01:32 PM $20,696.90 Up $0.61 $20,697.16 $20,696.25 0
01:31 PM $20,696.29 Up $1.84 $20,696.46 $20,696.01 0
01:30 PM $20,694.45 Up $1.36 $20,694.45 $20,693.02 0
01:29 PM $20,693.09 Up $0.32 $20,693.92 $20,692.88 0
01:28 PM $20,692.77 Down $ -0.19 $20,692.77 $20,691.35 0
01:27 PM $20,692.96 Up $1.50 $20,692.96 $20,691.21 0
01:26 PM $20,691.46 Down $ -0.28 $20,691.46 $20,690.34 0
01:25 PM $20,691.74 Down $ -4.16 $20,695.26 $20,691.74 0
01:24 PM $20,695.90 Down $ -1.04 $20,696.12 $20,694.68 0
01:23 PM $20,696.94 Up $3.12 $20,696.94 $20,695.08 0
01:22 PM $20,693.82 Up $1.29 $20,694.36 $20,693.82 0
01:21 PM $20,692.53 Down $ -1.05 $20,693.54 $20,691.82 0
01:20 PM $20,693.58 Down $ -1.41 $20,694.69 $20,693.58 0
01:19 PM $20,694.99 Up $3.58 $20,694.99 $20,692.44 0
01:18 PM $20,691.41 Up $0.83 $20,691.41 $20,689.13 0
01:17 PM $20,690.58 Down $ -0.67 $20,691.33 $20,690.58 0
01:16 PM $20,691.25 Down $ -6.02 $20,697.42 $20,691.25 0
01:15 PM $20,697.27 Down $ -5.99 $20,702.74 $20,697.27 0
01:14 PM $20,703.26 Up $1.29 $20,703.26 $20,700.87 0
01:13 PM $20,701.97 Up $0.30 $20,702.82 $20,701.61 0
01:12 PM $20,701.67 Down $ -0.15 $20,701.76 $20,700.98 0
01:11 PM $20,701.82 Up $1.41 $20,702.99 $20,701.82 0
01:10 PM $20,700.41 Down $ -4.15 $20,702.54 $20,700.41 0
01:09 PM $20,704.56 Down $ -0.23 $20,705.17 $20,703.24 0
01:08 PM $20,704.79 Down $ -2.72 $20,707.88 $20,704.79 0
01:07 PM $20,707.51 Down $ -2.26 $20,709.91 $20,707.51 0
01:06 PM $20,709.77 Up $1.90 $20,709.77 $20,707.55 0
01:05 PM $20,707.87 Up $3.50 $20,708.52 $20,705.31 0
01:04 PM $20,704.37 Up $1.91 $20,704.41 $20,703.01 0
01:03 PM $20,702.46 Up $0.58 $20,702.87 $20,702.39 0
01:02 PM $20,701.88 Down $ -0.98 $20,701.88 $20,698.23 0
01:01 PM $20,702.86 Down $ -9.83 $20,712.34 $20,702.86 0
01:00 PM $20,712.69 Down $ -0.73 $20,713.77 $20,710.70 0
12:59 PM $20,713.42 Down $ -5.20 $20,719.10 $20,713.42 0
12:58 PM $20,718.62 Up $5.47 $20,718.62 $20,714.43 0
12:57 PM $20,713.15 Up $0.37 $20,713.15 $20,710.39 0
12:56 PM $20,712.78 Down $ -3.72 $20,716.21 $20,712.78 0
12:55 PM $20,716.50 Up $0.63 $20,716.50 $20,714.00 0
12:54 PM $20,715.87 Down $ -1.36 $20,715.88 $20,714.59 0
12:53 PM $20,717.23 Up $5.21 $20,717.23 $20,713.31 0
12:52 PM $20,712.02 Up $3.09 $20,712.02 $20,708.99 0
12:51 PM $20,708.93 Up $0.53 $20,708.93 $20,707.88 0
12:50 PM $20,708.40 Down $ -0.28 $20,709.56 $20,707.99 0
12:49 PM $20,708.68 Up $2.41 $20,708.68 $20,707.11 0
12:48 PM $20,706.27 Up $0.83 $20,706.27 $20,702.90 0
12:47 PM $20,705.44 Up $4.02 $20,705.44 $20,703.19 0
12:46 PM $20,701.42 Up $1.34 $20,701.42 $20,699.80 0
12:45 PM $20,700.08 Up $1.29 $20,700.08 $20,698.60 0
12:44 PM $20,698.79 Down $ -0.25 $20,701.12 $20,698.79 0
12:43 PM $20,699.04 Up $0.28 $20,699.38 $20,699.04 0
12:42 PM $20,698.76 Down $ -7.17 $20,704.65 $20,698.76 0
12:41 PM $20,705.93 Down $ -1.88 $20,708.31 $20,705.93 0
12:40 PM $20,707.81 Up $2.80 $20,707.81 $20,704.60 0
12:39 PM $20,705.01 Down $ -1.15 $20,706.59 $20,705.01 0
12:38 PM $20,706.16 Up $2.36 $20,706.16 $20,704.59 0
12:37 PM $20,703.80 Down $ -1.20 $20,705.97 $20,703.80 0
12:36 PM $20,705.00 Down $ -0.72 $20,707.09 $20,705.00 0
12:35 PM $20,705.72 Up $3.71 $20,705.72 $20,702.71 0
12:34 PM $20,702.01 Up $2.89 $20,702.36 $20,698.17 0
12:33 PM $20,699.12 Up $0.37 $20,699.60 $20,698.53 0
12:32 PM $20,698.75 Up $0.90 $20,699.18 $20,698.09 0
12:31 PM $20,697.85 Up $0.89 $20,699.12 $20,697.62 0
12:30 PM $20,696.96 Up $0.17 $20,696.96 $20,694.73 0
12:29 PM $20,696.79 Down $ -3.07 $20,700.30 $20,696.79 0
12:28 PM $20,699.86 Up $1.91 $20,699.86 $20,698.78 0
12:27 PM $20,697.95 Down $ -7.38 $20,704.15 $20,697.74 0
12:26 PM $20,705.33 Down $ -6.02 $20,711.12 $20,705.33 0
12:25 PM $20,711.35 Up $1.12 $20,712.42 $20,709.72 0
12:24 PM $20,710.23 Up $0.33 $20,711.20 $20,709.70 0
12:23 PM $20,709.90 Up $3.12 $20,709.90 $20,706.66 0
12:22 PM $20,706.78 Down $ -3.02 $20,709.79 $20,705.76 0
12:21 PM $20,709.80 Down $ -1.56 $20,711.25 $20,709.80 0
12:20 PM $20,711.36 Down $ -1.96 $20,713.27 $20,711.36 0
12:19 PM $20,713.32 Down $ -3.46 $20,718.46 $20,713.32 0
12:18 PM $20,716.78 Up $3.64 $20,716.78 $20,713.14 0
12:17 PM $20,713.14 Down $ -1.28 $20,715.02 $20,713.14 0
12:16 PM $20,714.42 Up $1.61 $20,714.81 $20,713.78 0
12:15 PM $20,712.81 Up $10.41 $20,712.81 $20,702.68 0
12:14 PM $20,702.40 Up $4.67 $20,702.40 $20,698.08 0
12:13 PM $20,697.73 Up $7.54 $20,697.73 $20,691.58 0
12:12 PM $20,690.19 Up $3.19 $20,690.19 $20,686.44 0
12:11 PM $20,687.00 Down $ -4.49 $20,690.71 $20,687.00 0
12:10 PM $20,691.49 Down $ -1.28 $20,691.49 $20,690.70 0
12:09 PM $20,692.77 Down $ -2.62 $20,695.80 $20,692.77 0
12:08 PM $20,695.39 Down $ -1.67 $20,698.17 $20,695.39 0
12:07 PM $20,697.06 Up $0.02 $20,698.92 $20,697.06 0
12:06 PM $20,697.04 Down $ -0.24 $20,697.28 $20,696.30 0
12:05 PM $20,697.28 Up $2.50 $20,697.28 $20,693.98 0
12:04 PM $20,694.78 Down $ -5.23 $20,700.28 $20,694.78 0
12:03 PM $20,700.01 Down $ -0.33 $20,701.00 $20,700.01 0
12:02 PM $20,700.34 Up $2.79 $20,701.57 $20,699.30 0
12:01 PM $20,697.55 Up $9.36 $20,697.55 $20,688.80 0
12:00 PM $20,688.19 Down $ -7.85 $20,695.63 $20,688.19 0
11:59 AM $20,696.04 Down $ -0.34 $20,697.79 $20,695.82 0
11:58 AM $20,696.38 Up $3.13 $20,696.38 $20,693.59 0
11:57 AM $20,693.25 Up $3.60 $20,693.25 $20,690.54 0
11:56 AM $20,689.65 Up $1.31 $20,689.92 $20,686.73 0
11:55 AM $20,688.34 Down $ -3.66 $20,690.99 $20,687.87 0
11:54 AM $20,692.00 Down $ -1.82 $20,694.83 $20,692.00 0
11:53 AM $20,693.82 Up $2.90 $20,694.23 $20,691.68 0
11:52 AM $20,690.92 Down $ -2.13 $20,694.32 $20,690.92 0
11:51 AM $20,693.05 Down $ -1.13 $20,694.70 $20,693.05 0
11:50 AM $20,694.18 Up $1.72 $20,694.18 $20,690.83 0
11:49 AM $20,692.46 Down $ -5.70 $20,693.28 $20,692.20 0
11:48 AM $20,698.16 Up $3.86 $20,700.17 $20,697.41 0
11:47 AM $20,694.30 Down $ -2.60 $20,699.09 $20,694.30 0
11:46 AM $20,696.90 Up $2.86 $20,696.90 $20,691.13 0
11:45 AM $20,694.04 Down $ -2.04 $20,694.94 $20,694.04 0
11:44 AM $20,696.08 Down $ -1.12 $20,697.76 $20,695.54 0
11:43 AM $20,697.20 Up $0.21 $20,698.66 $20,697.20 0
11:42 AM $20,696.99 Up $0.31 $20,696.99 $20,694.33 0
11:41 AM $20,696.68 Up $5.67 $20,696.68 $20,691.27 0
11:40 AM $20,691.01 Up $6.29 $20,691.01 $20,686.34 0
11:39 AM $20,684.72 Down $ -3.30 $20,686.00 $20,684.72 0
11:38 AM $20,688.02 Up $2.99 $20,688.02 $20,683.77 0
11:37 AM $20,685.03 Down $ -1.75 $20,687.16 $20,685.03 0
11:36 AM $20,686.78 Down $ -2.33 $20,687.97 $20,686.78 0
11:35 AM $20,689.11 Down $ -1.72 $20,692.54 $20,689.11 0
11:34 AM $20,690.83 Up $5.87 $20,690.83 $20,685.86 0
11:33 AM $20,684.96 Up $3.67 $20,684.96 $20,682.68 0
11:32 AM $20,681.29 Up $3.34 $20,681.29 $20,677.69 0
11:31 AM $20,677.95 Up $6.24 $20,677.95 $20,672.00 0
11:30 AM $20,671.71 Up $0.90 $20,672.89 $20,671.00 0
11:29 AM $20,670.81 Down $ -3.33 $20,675.50 $20,670.81 0
11:28 AM $20,674.14 Up $2.79 $20,674.14 $20,670.63 0
11:27 AM $20,671.35 Up $1.41 $20,671.35 $20,669.29 0
11:26 AM $20,669.94 Up $4.15 $20,669.94 $20,664.34 0
11:25 AM $20,665.79 Down $ -0.48 $20,666.91 $20,663.99 0
11:24 AM $20,666.27 Up $2.88 $20,666.27 $20,662.88 0
11:23 AM $20,663.39 Up $0.96 $20,663.76 $20,662.74 0
11:22 AM $20,662.43 Down $ -2.36 $20,665.27 $20,662.43 0
11:21 AM $20,664.79 Down $ -0.06 $20,665.64 $20,663.97 0
11:20 AM $20,664.85 Up $4.73 $20,664.85 $20,660.48 0
11:19 AM $20,660.12 Up $1.16 $20,660.12 $20,659.51 0
11:18 AM $20,658.96 Up $3.62 $20,658.96 $20,655.77 0
11:17 AM $20,655.34 Up $0.92 $20,656.84 $20,653.41 0
11:16 AM $20,654.42 Up $10.54 $20,654.42 $20,648.25 0
11:15 AM $20,643.88 Up $5.33 $20,643.88 $20,638.54 0
11:14 AM $20,638.55 Down $ -3.03 $20,640.72 $20,638.55 0
11:13 AM $20,641.58 Down $ -3.80 $20,645.79 $20,641.58 0
11:12 AM $20,645.38 Up $6.88 $20,645.38 $20,638.77 0
11:11 AM $20,638.50 Up $2.72 $20,638.50 $20,635.78 0
11:10 AM $20,635.78 Down $ -1.21 $20,638.51 $20,635.78 0
11:09 AM $20,636.99 Up $1.65 $20,636.99 $20,633.73 0
11:08 AM $20,635.34 Down $ -11.25 $20,646.38 $20,635.34 0
11:07 AM $20,646.59 Down $ -4.00 $20,652.81 $20,646.59 0
11:06 AM $20,650.59 Up $6.97 $20,650.59 $20,644.96 0
11:05 AM $20,643.62 Up $9.25 $20,643.62 $20,636.97 0
11:04 AM $20,634.37 Down $ -2.65 $20,635.10 $20,633.02 0
11:03 AM $20,637.02 Up $2.85 $20,638.25 $20,636.31 0
11:02 AM $20,634.17 Down $ -6.72 $20,640.42 $20,634.17 0
11:01 AM $20,640.89 Down $ -2.35 $20,640.89 $20,640.20 0
11:00 AM $20,643.24 Up $5.22 $20,643.24 $20,637.38 0
10:59 AM $20,638.02 Up $0.86 $20,638.02 $20,635.52 0
10:58 AM $20,637.16 Up $13.43 $20,637.16 $20,628.29 0
10:57 AM $20,623.73 Down $ -2.51 $20,623.73 $20,622.57 0
10:56 AM $20,626.24 Up $2.61 $20,626.24 $20,621.91 0
10:55 AM $20,623.63 Down $ -9.48 $20,630.65 $20,623.63 0
10:54 AM $20,633.11 Down $ -2.71 $20,634.44 $20,633.11 0
10:53 AM $20,635.82 Down $ -3.74 $20,637.65 $20,635.59 0
10:52 AM $20,639.56 Down $ -3.01 $20,643.52 $20,639.56 0
10:51 AM $20,642.57 Down $ -4.58 $20,647.43 $20,642.57 0
10:50 AM $20,647.15 Down $ -3.47 $20,651.83 $20,647.15 0
10:49 AM $20,650.62 Down $ -4.23 $20,653.19 $20,647.86 0
10:48 AM $20,654.85 Down $ -2.02 $20,657.49 $20,654.85 0
10:47 AM $20,656.87 Down $ -11.05 $20,661.55 $20,653.68 0
10:46 AM $20,667.92 Down $ -13.51 $20,680.84 $20,667.92 0
10:45 AM $20,681.43 Down $ -4.06 $20,684.16 $20,681.43 0
10:44 AM $20,685.49 Down $ -2.12 $20,688.18 $20,684.30 0
10:43 AM $20,687.61 Down $ -12.16 $20,695.69 $20,687.24 0
10:42 AM $20,699.77 Down $ -2.89 $20,701.71 $20,699.77 0
10:41 AM $20,702.66 Up $1.42 $20,702.96 $20,699.97 0
10:40 AM $20,701.24 Down $ -8.84 $20,704.49 $20,701.24 0
10:39 AM $20,710.08 Down $ -5.62 $20,714.97 $20,709.96 0
10:38 AM $20,715.70 Up $5.59 $20,716.37 $20,714.03 0
10:37 AM $20,710.11 Up $4.68 $20,710.90 $20,707.71 0
10:36 AM $20,705.43 Up $8.48 $20,709.11 $20,699.82 0
10:35 AM $20,696.95 Up $2.64 $20,697.52 $20,694.55 0
10:34 AM $20,694.31 Down $ -12.85 $20,704.82 $20,694.31 0
10:33 AM $20,707.16 Up $1.56 $20,708.47 $20,705.32 0
10:32 AM $20,705.60 Down $ -4.16 $20,709.90 $20,705.29 0
10:31 AM $20,709.76 Up $6.42 $20,709.76 $20,705.30 0
10:30 AM $20,703.34 Down $ -0.18 $20,703.76 $20,701.49 0
10:29 AM $20,703.52 Down $ -3.27 $20,706.05 $20,703.52 0
10:28 AM $20,706.79 Down $ -1.09 $20,707.14 $20,704.56 0
10:27 AM $20,707.88 Up $2.57 $20,708.82 $20,704.91 0
10:26 AM $20,705.31 Down $ -10.58 $20,714.07 $20,705.31 0
10:25 AM $20,715.89 Up $1.39 $20,715.89 $20,713.81 0
10:24 AM $20,714.50 Down $ -1.63 $20,718.01 $20,712.58 0
10:23 AM $20,716.13 Down $ -4.89 $20,718.78 $20,715.82 0
10:22 AM $20,721.02 Down $ -14.40 $20,728.61 $20,719.80 0
10:21 AM $20,735.42 Down $ -4.28 $20,737.95 $20,735.42 0
10:20 AM $20,739.70 Down $ -3.44 $20,743.75 $20,739.70 0
10:19 AM $20,743.14 Down $ -5.56 $20,748.03 $20,743.14 0
10:18 AM $20,748.70 Up $1.27 $20,748.70 $20,745.62 0
10:17 AM $20,747.43 Down $ -1.39 $20,749.96 $20,747.43 0
10:16 AM $20,748.82 Up $4.11 $20,749.80 $20,746.90 0
10:15 AM $20,744.71 Down $ -5.46 $20,749.23 $20,744.71 0
10:14 AM $20,750.17 Down $ -0.63 $20,750.51 $20,749.06 0
10:13 AM $20,750.80 Down $ -1.71 $20,753.20 $20,750.80 0
10:12 AM $20,752.51 Down $ -9.84 $20,762.58 $20,752.51 0
10:11 AM $20,762.35 Up $0.27 $20,762.95 $20,761.30 0
10:10 AM $20,762.08 Up $5.97 $20,762.08 $20,753.78 0
10:09 AM $20,756.11 Down $ -3.85 $20,759.05 $20,756.02 0
10:08 AM $20,759.96 Up $3.25 $20,760.99 $20,757.80 0
10:07 AM $20,756.71 Up $8.30 $20,756.71 $20,748.28 0
10:06 AM $20,748.41 Up $11.29 $20,748.41 $20,737.44 0
10:05 AM $20,737.12 Up $1.08 $20,737.12 $20,734.02 0
10:04 AM $20,736.04 Up $4.94 $20,736.04 $20,732.55 0
10:03 AM $20,731.10 Up $2.94 $20,731.10 $20,728.82 0
10:02 AM $20,728.16 Up $8.70 $20,728.85 $20,719.24 0
10:01 AM $20,719.46 Up $13.30 $20,719.46 $20,706.29 0
10:00 AM $20,706.16 Down $ -9.68 $20,718.02 $20,706.16 0
09:59 AM $20,715.84 Down $ -0.36 $20,716.05 $20,714.37 0
09:58 AM $20,716.20 Down $ -2.83 $20,717.71 $20,713.36 0
09:57 AM $20,719.03 Down $ -2.78 $20,723.01 $20,719.03 0
09:56 AM $20,721.81 Down $ -1.94 $20,726.12 $20,721.81 0
09:55 AM $20,723.75 Up $1.57 $20,725.75 $20,723.75 0
09:54 AM $20,722.18 Up $0.88 $20,722.18 $20,719.09 0
09:53 AM $20,721.30 Up $1.09 $20,722.06 $20,717.42 0
09:52 AM $20,720.21 Up $3.07 $20,720.21 $20,717.39 0
09:51 AM $20,717.14 Up $2.63 $20,717.14 $20,713.54 0
09:50 AM $20,714.51 Up $6.66 $20,714.51 $20,710.22 0
09:49 AM $20,707.85 Down $ -5.95 $20,715.36 $20,707.85 0
09:48 AM $20,713.80 Up $5.23 $20,714.62 $20,710.29 0
09:47 AM $20,708.57 Up $6.52 $20,708.57 $20,702.52 0
09:46 AM $20,702.05 Up $1.11 $20,702.89 $20,701.77 0
09:45 AM $20,700.94 Up $5.57 $20,702.75 $20,693.77 0
09:44 AM $20,695.37 Down $ -2.05 $20,699.73 $20,694.33 0
09:43 AM $20,697.42 Up $2.50 $20,699.47 $20,694.51 0
09:42 AM $20,694.92 Up $6.08 $20,694.92 $20,687.67 0
09:41 AM $20,688.84 Up $1.94 $20,691.26 $20,687.93 0
09:40 AM $20,686.90 Up $0.32 $20,686.90 $20,682.45 0
09:39 AM $20,686.58 Up $5.25 $20,691.26 $20,686.58 0
09:38 AM $20,681.33 Up $3.02 $20,681.33 $20,678.90 0
09:37 AM $20,678.31 Down $ -3.01 $20,679.84 $20,675.40 0
09:36 AM $20,681.32 Up $8.02 $20,681.32 $20,673.99 0
09:35 AM $20,673.30 Down $ -2.47 $20,673.30 $20,666.78 0
09:34 AM $20,675.77 Up $14.41 $20,675.77 $20,662.65 0
09:33 AM $20,661.36 Down $ -0.81 $20,666.38 $20,661.36 0
09:32 AM $20,662.17 Down $ -10.69 $20,670.18 $20,662.17 0
09:31 AM $20,672.86 Up $9.14 $20,672.86 $20,667.42 0
09:30 AM $20,663.72 Down $ -36.78 $20,672.64 $20,663.72 0
Previous close $20,700.50

One month history

Date Closing Opening High Low Volume
27-01-2023 $20,714.48 $20,695.63 $20,730.95 $20,678.83 0
26-01-2023 $20,700.50 $20,603.38 $20,700.50 $20,603.28 0
25-01-2023 $20,599.60 $20,551.56 $20,634.27 $20,541.36 0
24-01-2023 $20,629.55 $20,608.48 $20,653.17 $20,586.93 0
23-01-2023 $20,631.58 $20,605.89 $20,641.67 $20,557.20 0
20-01-2023 $20,503.21 $20,429.80 $20,517.09 $20,419.83 0
19-01-2023 $20,341.44 $20,284.29 $20,406.46 $20,284.29 0
18-01-2023 $20,376.23 $20,470.26 $20,477.61 $20,376.23 0
17-01-2023 $20,457.46 $20,423.73 $20,469.50 $20,414.19 0
16-01-2023 $20,390.33 $20,414.35 $20,418.86 $20,379.87 0
13-01-2023 $20,360.10 $20,295.10 $20,379.95 $20,293.05 0
12-01-2023 $20,211.20 $20,130.27 $20,214.26 $20,129.34 0
11-01-2023 $20,025.05 $19,948.15 $20,027.03 $19,946.74 0
10-01-2023 $19,898.86 $19,799.70 $19,898.86 $19,785.03 0
09-01-2023 $19,857.07 $19,982.43 $19,987.54 $19,840.84 0
06-01-2023 $19,814.51 $19,772.80 $19,821.42 $19,740.41 0
05-01-2023 $19,506.84 $19,468.66 $19,536.04 $19,464.53 0
04-01-2023 $19,588.83 $19,625.55 $19,639.51 $19,515.40 0
03-01-2023 $19,443.77 $19,428.11 $19,457.78 $19,380.34 0
30-12-2022 $19,384.92 $19,415.31 $19,434.29 $19,332.84 0
29-12-2022 $19,485.89 $19,490.72 $19,515.38 $19,480.39 0
28-12-2022 $19,284.10 $19,308.74 $19,387.10 $19,263.61 0
23-12-2022 $19,506.65 $19,441.84 $19,506.70 $19,429.49 0
22-12-2022 $19,349.66 $19,312.69 $19,351.50 $19,173.83 0
21-12-2022 $19,571.10 $19,559.21 $19,598.70 $19,541.15 0
20-12-2022 $19,306.89 $19,278.60 $19,379.11 $19,278.60 0
19-12-2022 $19,200.76 $19,282.48 $19,293.73 $19,159.58 0
16-12-2022 $19,443.28 $19,370.03 $19,491.40 $19,367.52 0
15-12-2022 $19,600.63 $19,533.14 $19,644.52 $19,518.85 0
14-12-2022 $19,891.65 $20,063.85 $20,063.85 $19,863.98 0
Graphs are not available, please refer to the detailed table
Back to top