S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,246.72 Down -48.94 (-0.30 %)
Delayed : 2020/09/17 17:14:04
- Previous close $16,295.66
- Opening $16,134.54
- Price Ask $16,303.83
- Price Bid $16,303.83
- Size Bid N/A
- Size Ask N/A
- Today High $16,294.32
- Today Low $16,103.07
- 52 Weeks High $17,970.51
- 52 Weeks Low $11,172.73
- Volume 206,870,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,246.72 | Down $ -2.91 | $16,246.72 | $16,246.72 | 0 |
| 03:59 PM | $16,249.63 | Up $3.83 | $16,249.63 | $16,244.43 | 0 |
| 03:58 PM | $16,245.80 | Up $3.50 | $16,245.80 | $16,243.00 | 0 |
| 03:57 PM | $16,242.30 | Down $ -5.50 | $16,245.37 | $16,242.30 | 0 |
| 03:56 PM | $16,247.80 | Down $ -2.94 | $16,253.90 | $16,247.80 | 0 |
| 03:55 PM | $16,250.74 | Up $1.86 | $16,250.78 | $16,250.64 | 0 |
| 03:54 PM | $16,248.88 | Down $ -0.23 | $16,249.72 | $16,247.93 | 0 |
| 03:53 PM | $16,249.11 | Up $1.87 | $16,249.11 | $16,245.46 | 0 |
| 03:52 PM | $16,247.24 | Up $1.00 | $16,247.24 | $16,245.70 | 0 |
| 03:51 PM | $16,246.24 | Down $ -2.46 | $16,251.07 | $16,246.24 | 0 |
| 03:50 PM | $16,248.70 | Up $6.33 | $16,248.70 | $16,240.90 | 0 |
| 03:49 PM | $16,242.37 | Up $0.10 | $16,244.16 | $16,242.37 | 0 |
| 03:48 PM | $16,242.27 | Up $6.94 | $16,242.27 | $16,238.65 | 0 |
| 03:47 PM | $16,235.33 | Up $3.53 | $16,235.33 | $16,231.88 | 0 |
| 03:46 PM | $16,231.80 | Down $ -2.09 | $16,234.83 | $16,231.80 | 0 |
| 03:45 PM | $16,233.89 | Down $ -5.16 | $16,239.48 | $16,233.89 | 0 |
| 03:44 PM | $16,239.05 | Down $ -5.07 | $16,244.13 | $16,239.05 | 0 |
| 03:43 PM | $16,244.12 | Down $ -0.02 | $16,245.75 | $16,242.74 | 0 |
| 03:42 PM | $16,244.14 | Down $ -1.33 | $16,245.86 | $16,243.95 | 0 |
| 03:41 PM | $16,245.47 | Down $ -3.39 | $16,248.49 | $16,245.47 | 0 |
| 03:40 PM | $16,248.86 | Up $5.61 | $16,252.39 | $16,248.86 | 0 |
| 03:39 PM | $16,243.25 | Up $5.85 | $16,243.25 | $16,237.57 | 0 |
| 03:38 PM | $16,237.40 | Down $ -2.55 | $16,237.96 | $16,235.03 | 0 |
| 03:37 PM | $16,239.95 | Down $ -2.83 | $16,241.43 | $16,239.95 | 0 |
| 03:36 PM | $16,242.78 | Down $ -2.92 | $16,244.66 | $16,242.78 | 0 |
| 03:35 PM | $16,245.70 | Up $1.66 | $16,245.70 | $16,242.02 | 0 |
| 03:34 PM | $16,244.04 | Down $ -1.17 | $16,244.67 | $16,243.05 | 0 |
| 03:33 PM | $16,245.21 | Up $7.13 | $16,245.90 | $16,240.24 | 0 |
| 03:32 PM | $16,238.08 | Up $9.57 | $16,238.08 | $16,235.77 | 0 |
| 03:31 PM | $16,228.51 | Up $4.30 | $16,229.46 | $16,226.96 | 0 |
| 03:30 PM | $16,224.21 | Up $0.40 | $16,224.76 | $16,223.78 | 0 |
| 03:29 PM | $16,223.81 | Up $4.81 | $16,223.81 | $16,219.61 | 0 |
| 03:28 PM | $16,219.00 | Up $1.26 | $16,219.00 | $16,217.25 | 0 |
| 03:27 PM | $16,217.74 | Down $ -0.85 | $16,217.74 | $16,216.02 | 0 |
| 03:26 PM | $16,218.59 | Up $1.15 | $16,218.59 | $16,217.90 | 0 |
| 03:25 PM | $16,217.44 | Down $ -8.46 | $16,223.68 | $16,217.44 | 0 |
| 03:24 PM | $16,225.90 | Down $ -12.31 | $16,229.23 | $16,225.90 | 0 |
| 03:23 PM | $16,238.21 | Up $0.58 | $16,238.21 | $16,237.15 | 0 |
| 03:22 PM | $16,237.63 | Down $ -1.54 | $16,240.07 | $16,237.63 | 0 |
| 03:21 PM | $16,239.17 | Down $ -1.35 | $16,243.50 | $16,239.17 | 0 |
| 03:20 PM | $16,240.52 | Up $1.87 | $16,241.03 | $16,237.55 | 0 |
| 03:19 PM | $16,238.65 | Down $ -4.65 | $16,242.92 | $16,238.65 | 0 |
| 03:18 PM | $16,243.30 | Up $0.88 | $16,243.30 | $16,241.92 | 0 |
| 03:17 PM | $16,242.42 | Up $3.45 | $16,243.74 | $16,242.42 | 0 |
| 03:16 PM | $16,238.97 | Down $ -2.25 | $16,240.95 | $16,238.97 | 0 |
| 03:15 PM | $16,241.22 | Down $ -0.44 | $16,242.75 | $16,241.22 | 0 |
| 03:14 PM | $16,241.66 | Down $ -6.47 | $16,245.78 | $16,241.66 | 0 |
| 03:13 PM | $16,248.13 | Up $8.46 | $16,248.13 | $16,240.85 | 0 |
| 03:12 PM | $16,239.67 | Up $3.20 | $16,239.67 | $16,237.05 | 0 |
| 03:11 PM | $16,236.47 | Up $3.85 | $16,236.47 | $16,231.46 | 0 |
| 03:10 PM | $16,232.62 | Up $7.50 | $16,232.62 | $16,226.14 | 0 |
| 03:09 PM | $16,225.12 | Up $1.16 | $16,225.85 | $16,225.05 | 0 |
| 03:08 PM | $16,223.96 | Up $1.69 | $16,223.96 | $16,222.08 | 0 |
| 03:07 PM | $16,222.27 | Up $1.35 | $16,222.49 | $16,220.94 | 0 |
| 03:06 PM | $16,220.92 | Up $0.30 | $16,221.82 | $16,219.64 | 0 |
| 03:05 PM | $16,220.62 | Up $0.64 | $16,220.70 | $16,220.06 | 0 |
| 03:04 PM | $16,219.98 | Down $ -6.22 | $16,225.23 | $16,219.07 | 0 |
| 03:03 PM | $16,226.20 | Down $ -5.52 | $16,231.55 | $16,226.20 | 0 |
| 03:02 PM | $16,231.72 | Down $ -5.18 | $16,236.37 | $16,231.12 | 0 |
| 03:01 PM | $16,236.90 | Down $ -3.03 | $16,239.47 | $16,236.90 | 0 |
| 03:00 PM | $16,239.93 | Down $ -3.45 | $16,244.36 | $16,239.93 | 0 |
| 02:59 PM | $16,243.38 | Up $1.72 | $16,243.53 | $16,241.64 | 0 |
| 02:58 PM | $16,241.66 | Down $ -0.52 | $16,242.29 | $16,241.66 | 0 |
| 02:57 PM | $16,242.18 | Down $ -0.87 | $16,243.19 | $16,242.18 | 0 |
| 02:56 PM | $16,243.05 | Up $0.44 | $16,243.87 | $16,243.05 | 0 |
| 02:55 PM | $16,242.61 | Up $0.75 | $16,242.61 | $16,239.83 | 0 |
| 02:54 PM | $16,241.86 | Up $3.38 | $16,241.86 | $16,238.89 | 0 |
| 02:53 PM | $16,238.48 | Up $0.86 | $16,238.48 | $16,238.15 | 0 |
| 02:52 PM | $16,237.62 | Down $ -3.97 | $16,242.20 | $16,237.62 | 0 |
| 02:51 PM | $16,241.59 | Down $ -3.34 | $16,243.03 | $16,241.01 | 0 |
| 02:50 PM | $16,244.93 | Down $ -1.51 | $16,246.31 | $16,244.93 | 0 |
| 02:49 PM | $16,246.44 | Up $0.83 | $16,246.88 | $16,246.35 | 0 |
| 02:48 PM | $16,245.61 | Up $7.99 | $16,245.61 | $16,239.92 | 0 |
| 02:47 PM | $16,237.62 | Up $1.91 | $16,237.62 | $16,235.29 | 0 |
| 02:46 PM | $16,235.71 | Down $ -2.40 | $16,238.69 | $16,235.71 | 0 |
| 02:45 PM | $16,238.11 | Down $ -0.58 | $16,238.21 | $16,236.91 | 0 |
| 02:44 PM | $16,238.69 | Up $0.36 | $16,238.69 | $16,237.44 | 0 |
| 02:43 PM | $16,238.33 | Up $0.79 | $16,238.33 | $16,237.78 | 0 |
| 02:42 PM | $16,237.54 | Up $0.82 | $16,237.85 | $16,237.00 | 0 |
| 02:41 PM | $16,236.72 | Up $6.78 | $16,236.72 | $16,229.99 | 0 |
| 02:40 PM | $16,229.94 | Down $ -1.91 | $16,231.96 | $16,229.94 | 0 |
| 02:39 PM | $16,231.85 | Down $ -3.93 | $16,235.66 | $16,231.85 | 0 |
| 02:38 PM | $16,235.78 | Down $ -1.50 | $16,235.78 | $16,235.21 | 0 |
| 02:37 PM | $16,237.28 | Up $2.72 | $16,238.00 | $16,234.77 | 0 |
| 02:36 PM | $16,234.56 | Down $ -4.99 | $16,239.33 | $16,234.56 | 0 |
| 02:35 PM | $16,239.55 | Down $ -0.65 | $16,239.68 | $16,239.08 | 0 |
| 02:34 PM | $16,240.20 | Down $ -3.18 | $16,242.41 | $16,240.20 | 0 |
| 02:33 PM | $16,243.38 | Up $1.92 | $16,243.38 | $16,242.35 | 0 |
| 02:32 PM | $16,241.46 | Up $0.28 | $16,241.46 | $16,241.00 | 0 |
| 02:31 PM | $16,241.18 | Up $4.06 | $16,241.18 | $16,237.10 | 0 |
| 02:30 PM | $16,237.12 | Down $ -6.15 | $16,240.09 | $16,236.90 | 0 |
| 02:29 PM | $16,243.27 | Down $ -1.62 | $16,244.85 | $16,242.65 | 0 |
| 02:28 PM | $16,244.89 | Down $ -9.69 | $16,254.03 | $16,244.89 | 0 |
| 02:27 PM | $16,254.58 | Up $0.31 | $16,255.34 | $16,254.58 | 0 |
| 02:26 PM | $16,254.27 | Up $0.63 | $16,254.40 | $16,254.01 | 0 |
| 02:25 PM | $16,253.64 | Down $ -1.79 | $16,254.89 | $16,252.66 | 0 |
| 02:24 PM | $16,255.43 | Down $ -1.58 | $16,257.38 | $16,255.43 | 0 |
| 02:23 PM | $16,257.01 | Down $ -1.02 | $16,258.49 | $16,256.40 | 0 |
| 02:22 PM | $16,258.03 | Up $0.51 | $16,258.03 | $16,256.43 | 0 |
| 02:21 PM | $16,257.52 | Down $ -5.34 | $16,263.39 | $16,257.52 | 0 |
| 02:20 PM | $16,262.86 | Down $ -3.59 | $16,265.72 | $16,262.86 | 0 |
| 02:19 PM | $16,266.45 | Down $ -1.56 | $16,268.20 | $16,266.45 | 0 |
| 02:18 PM | $16,268.01 | Down $ -7.20 | $16,273.14 | $16,268.01 | 0 |
| 02:17 PM | $16,275.21 | Down $ -3.38 | $16,279.15 | $16,275.21 | 0 |
| 02:16 PM | $16,278.59 | Down $ -1.63 | $16,279.65 | $16,278.01 | 0 |
| 02:15 PM | $16,280.22 | Up $1.04 | $16,280.93 | $16,280.11 | 0 |
| 02:14 PM | $16,279.18 | Up $0.51 | $16,279.18 | $16,278.09 | 0 |
| 02:13 PM | $16,278.67 | Down $ -2.14 | $16,278.88 | $16,278.34 | 0 |
| 02:12 PM | $16,280.81 | Up $2.95 | $16,280.81 | $16,278.92 | 0 |
| 02:11 PM | $16,277.86 | Up $4.66 | $16,277.86 | $16,273.66 | 0 |
| 02:10 PM | $16,273.20 | Up $3.50 | $16,273.20 | $16,270.93 | 0 |
| 02:09 PM | $16,269.70 | Up $1.10 | $16,269.70 | $16,268.60 | 0 |
| 02:08 PM | $16,268.60 | Up $0.82 | $16,268.60 | $16,268.12 | 0 |
| 02:07 PM | $16,267.78 | Up $4.30 | $16,267.78 | $16,263.76 | 0 |
| 02:06 PM | $16,263.48 | Up $0.15 | $16,264.74 | $16,263.48 | 0 |
| 02:05 PM | $16,263.33 | Up $2.51 | $16,263.33 | $16,260.90 | 0 |
| 02:04 PM | $16,260.82 | Up $4.99 | $16,260.82 | $16,256.69 | 0 |
| 02:03 PM | $16,255.83 | Up $5.66 | $16,255.83 | $16,252.71 | 0 |
| 02:02 PM | $16,250.17 | Up $7.06 | $16,250.17 | $16,243.69 | 0 |
| 02:01 PM | $16,243.11 | Down $ -2.58 | $16,245.65 | $16,243.11 | 0 |
| 02:00 PM | $16,245.69 | Up $2.65 | $16,245.91 | $16,241.27 | 0 |
| 01:59 PM | $16,243.04 | Up $3.39 | $16,243.04 | $16,239.60 | 0 |
| 01:58 PM | $16,239.65 | Down $ -0.40 | $16,240.02 | $16,239.36 | 0 |
| 01:57 PM | $16,240.05 | Down $ -0.61 | $16,241.45 | $16,240.05 | 0 |
| 01:56 PM | $16,240.66 | Down $ -4.86 | $16,243.02 | $16,240.66 | 0 |
| 01:55 PM | $16,245.52 | Down $ -1.07 | $16,246.59 | $16,245.52 | 0 |
| 01:54 PM | $16,246.59 | Down $ -0.12 | $16,246.78 | $16,245.65 | 0 |
| 01:53 PM | $16,246.71 | Up $4.58 | $16,247.35 | $16,241.42 | 0 |
| 01:52 PM | $16,242.13 | Up $0.96 | $16,242.67 | $16,241.11 | 0 |
| 01:51 PM | $16,241.17 | Down $ -3.25 | $16,242.83 | $16,241.17 | 0 |
| 01:50 PM | $16,244.42 | Down $ -1.43 | $16,246.19 | $16,244.42 | 0 |
| 01:49 PM | $16,245.85 | Up $2.79 | $16,245.85 | $16,243.35 | 0 |
| 01:48 PM | $16,243.06 | Down $ -3.51 | $16,246.67 | $16,243.06 | 0 |
| 01:47 PM | $16,246.57 | Down $ -2.13 | $16,248.29 | $16,246.57 | 0 |
| 01:46 PM | $16,248.70 | Up $0.36 | $16,249.11 | $16,247.73 | 0 |
| 01:45 PM | $16,248.34 | Down $ -0.45 | $16,248.34 | $16,247.69 | 0 |
| 01:44 PM | $16,248.79 | Up $2.57 | $16,249.25 | $16,248.13 | 0 |
| 01:43 PM | $16,246.22 | Up $5.03 | $16,246.22 | $16,242.57 | 0 |
| 01:42 PM | $16,241.19 | Up $4.92 | $16,241.19 | $16,236.54 | 0 |
| 01:41 PM | $16,236.27 | Down $ -2.56 | $16,239.64 | $16,236.27 | 0 |
| 01:40 PM | $16,238.83 | Down $ -1.26 | $16,241.20 | $16,238.83 | 0 |
| 01:39 PM | $16,240.09 | Up $0.32 | $16,240.26 | $16,239.97 | 0 |
| 01:38 PM | $16,239.77 | Down $ -4.27 | $16,243.93 | $16,239.77 | 0 |
| 01:37 PM | $16,244.04 | Down $ -2.22 | $16,246.04 | $16,243.68 | 0 |
| 01:36 PM | $16,246.26 | Up $1.04 | $16,246.26 | $16,245.32 | 0 |
| 01:35 PM | $16,245.22 | Up $0.86 | $16,245.22 | $16,244.83 | 0 |
| 01:34 PM | $16,244.36 | Down $ -0.56 | $16,245.28 | $16,244.36 | 0 |
| 01:33 PM | $16,244.92 | Up $0.02 | $16,244.92 | $16,244.23 | 0 |
| 01:32 PM | $16,244.90 | Up $1.02 | $16,244.96 | $16,244.69 | 0 |
| 01:31 PM | $16,243.88 | Up $6.14 | $16,243.88 | $16,238.27 | 0 |
| 01:30 PM | $16,237.74 | Up $2.99 | $16,237.74 | $16,235.48 | 0 |
| 01:29 PM | $16,234.75 | Up $3.89 | $16,234.84 | $16,231.13 | 0 |
| 01:28 PM | $16,230.86 | Up $0.66 | $16,232.02 | $16,230.22 | 0 |
| 01:27 PM | $16,230.20 | Down $ -2.34 | $16,232.93 | $16,230.20 | 0 |
| 01:26 PM | $16,232.54 | Down $ -0.19 | $16,233.15 | $16,232.24 | 0 |
| 01:25 PM | $16,232.73 | Up $5.10 | $16,232.73 | $16,229.60 | 0 |
| 01:24 PM | $16,227.63 | Up $0.43 | $16,227.63 | $16,226.33 | 0 |
| 01:23 PM | $16,227.20 | Down $ -2.48 | $16,229.95 | $16,227.20 | 0 |
| 01:22 PM | $16,229.68 | Down $ -0.19 | $16,230.45 | $16,229.68 | 0 |
| 01:21 PM | $16,229.87 | Up $1.24 | $16,229.87 | $16,228.40 | 0 |
| 01:20 PM | $16,228.63 | Up $0.75 | $16,228.63 | $16,226.60 | 0 |
| 01:19 PM | $16,227.88 | Up $0.82 | $16,228.50 | $16,227.30 | 0 |
| 01:18 PM | $16,227.06 | Down $ -0.29 | $16,228.90 | $16,227.06 | 0 |
| 01:17 PM | $16,227.35 | Down $ -3.38 | $16,227.35 | $16,226.86 | 0 |
| 01:16 PM | $16,230.73 | Down $ -8.83 | $16,237.75 | $16,230.73 | 0 |
| 01:15 PM | $16,239.56 | Down $ -1.97 | $16,244.46 | $16,239.56 | 0 |
| 01:14 PM | $16,241.53 | Down $ -2.43 | $16,243.26 | $16,241.53 | 0 |
| 01:13 PM | $16,243.96 | Up $0.58 | $16,244.94 | $16,243.96 | 0 |
| 01:12 PM | $16,243.38 | Up $0.84 | $16,243.38 | $16,242.39 | 0 |
| 01:11 PM | $16,242.54 | Down $ -0.80 | $16,242.95 | $16,242.03 | 0 |
| 01:10 PM | $16,243.34 | Up $1.16 | $16,243.34 | $16,241.78 | 0 |
| 01:09 PM | $16,242.18 | Up $4.72 | $16,243.06 | $16,241.97 | 0 |
| 01:08 PM | $16,237.46 | Down $ -1.93 | $16,238.08 | $16,236.68 | 0 |
| 01:07 PM | $16,239.39 | Up $6.80 | $16,239.39 | $16,235.42 | 0 |
| 01:06 PM | $16,232.59 | Up $3.85 | $16,232.59 | $16,229.77 | 0 |
| 01:05 PM | $16,228.74 | Down $ -4.84 | $16,231.11 | $16,226.11 | 0 |
| 01:04 PM | $16,233.58 | Up $1.49 | $16,233.88 | $16,231.16 | 0 |
| 01:03 PM | $16,232.09 | Up $3.92 | $16,232.09 | $16,228.82 | 0 |
| 01:02 PM | $16,228.17 | Down $ -0.89 | $16,229.08 | $16,227.96 | 0 |
| 01:01 PM | $16,229.06 | Up $0.60 | $16,229.06 | $16,228.73 | 0 |
| 01:00 PM | $16,228.46 | Up $4.91 | $16,228.46 | $16,225.53 | 0 |
| 12:59 PM | $16,223.55 | Up $2.47 | $16,223.55 | $16,220.54 | 0 |
| 12:58 PM | $16,221.08 | Up $1.74 | $16,221.19 | $16,219.79 | 0 |
| 12:57 PM | $16,219.34 | Down $ -0.83 | $16,221.53 | $16,219.13 | 0 |
| 12:56 PM | $16,220.17 | Up $2.86 | $16,221.93 | $16,219.96 | 0 |
| 12:55 PM | $16,217.31 | Up $3.97 | $16,217.31 | $16,212.38 | 0 |
| 12:54 PM | $16,213.34 | Up $1.40 | $16,213.34 | $16,211.26 | 0 |
| 12:53 PM | $16,211.94 | Up $1.65 | $16,211.94 | $16,209.80 | 0 |
| 12:52 PM | $16,210.29 | Up $0.41 | $16,212.58 | $16,210.29 | 0 |
| 12:51 PM | $16,209.88 | Up $8.05 | $16,209.88 | $16,200.61 | 0 |
| 12:50 PM | $16,201.83 | Down $ -3.65 | $16,205.47 | $16,201.83 | 0 |
| 12:49 PM | $16,205.48 | Up $2.42 | $16,205.80 | $16,202.99 | 0 |
| 12:48 PM | $16,203.06 | Up $4.10 | $16,203.06 | $16,199.17 | 0 |
| 12:47 PM | $16,198.96 | Down $ -0.74 | $16,199.61 | $16,198.22 | 0 |
| 12:46 PM | $16,199.70 | Down $ -6.84 | $16,205.57 | $16,199.70 | 0 |
| 12:45 PM | $16,206.54 | Down $ -0.01 | $16,207.66 | $16,206.14 | 0 |
| 12:44 PM | $16,206.55 | Up $0.09 | $16,206.55 | $16,204.48 | 0 |
| 12:43 PM | $16,206.46 | Down $ -3.73 | $16,208.50 | $16,206.46 | 0 |
| 12:42 PM | $16,210.19 | Up $1.70 | $16,210.91 | $16,207.67 | 0 |
| 12:41 PM | $16,208.49 | Up $0.02 | $16,211.26 | $16,208.49 | 0 |
| 12:40 PM | $16,208.47 | Down $ -1.63 | $16,209.82 | $16,208.47 | 0 |
| 12:39 PM | $16,210.10 | Up $2.40 | $16,210.10 | $16,208.07 | 0 |
| 12:38 PM | $16,207.70 | Up $4.95 | $16,207.70 | $16,203.43 | 0 |
| 12:37 PM | $16,202.75 | Up $0.16 | $16,203.30 | $16,202.62 | 0 |
| 12:36 PM | $16,202.59 | Up $1.26 | $16,203.00 | $16,202.58 | 0 |
| 12:35 PM | $16,201.33 | Down $ -1.39 | $16,206.75 | $16,201.33 | 0 |
| 12:34 PM | $16,202.72 | Down $ -1.06 | $16,203.30 | $16,202.17 | 0 |
| 12:33 PM | $16,203.78 | Up $0.34 | $16,203.78 | $16,202.29 | 0 |
| 12:32 PM | $16,203.44 | Down $ -1.87 | $16,205.22 | $16,203.08 | 0 |
| 12:31 PM | $16,205.31 | Up $8.77 | $16,205.31 | $16,201.38 | 0 |
| 12:30 PM | $16,196.54 | Down $ -3.25 | $16,199.70 | $16,196.03 | 0 |
| 12:29 PM | $16,199.79 | Up $1.30 | $16,199.79 | $16,197.64 | 0 |
| 12:28 PM | $16,198.49 | Up $1.91 | $16,199.10 | $16,196.21 | 0 |
| 12:27 PM | $16,196.58 | Up $5.90 | $16,196.58 | $16,190.74 | 0 |
| 12:26 PM | $16,190.68 | Down $ -3.54 | $16,191.72 | $16,188.28 | 0 |
| 12:25 PM | $16,194.22 | Up $1.46 | $16,196.23 | $16,194.22 | 0 |
| 12:24 PM | $16,192.76 | Down $ -4.34 | $16,197.46 | $16,191.44 | 0 |
| 12:23 PM | $16,197.10 | Down $ -0.88 | $16,198.37 | $16,196.42 | 0 |
| 12:22 PM | $16,197.98 | Up $3.45 | $16,197.98 | $16,196.29 | 0 |
| 12:21 PM | $16,194.53 | Up $1.50 | $16,194.53 | $16,190.99 | 0 |
| 12:20 PM | $16,193.03 | Down $ -0.78 | $16,195.57 | $16,193.03 | 0 |
| 12:19 PM | $16,193.81 | Up $5.71 | $16,193.81 | $16,187.50 | 0 |
| 12:18 PM | $16,188.10 | Down $ -5.23 | $16,194.11 | $16,188.10 | 0 |
| 12:17 PM | $16,193.33 | Down $ -7.62 | $16,199.91 | $16,193.33 | 0 |
| 12:16 PM | $16,200.95 | Up $2.71 | $16,200.95 | $16,198.48 | 0 |
| 12:15 PM | $16,198.24 | Down $ -0.75 | $16,200.11 | $16,198.24 | 0 |
| 12:14 PM | $16,198.99 | Down $ -6.36 | $16,205.34 | $16,198.99 | 0 |
| 12:13 PM | $16,205.35 | Up $5.59 | $16,205.35 | $16,199.54 | 0 |
| 12:12 PM | $16,199.76 | Down $ -3.03 | $16,201.98 | $16,199.76 | 0 |
| 12:11 PM | $16,202.79 | Down $ -2.77 | $16,207.22 | $16,202.79 | 0 |
| 12:10 PM | $16,205.56 | Down $ -2.51 | $16,209.33 | $16,205.56 | 0 |
| 12:09 PM | $16,208.07 | Down $ -0.83 | $16,208.54 | $16,207.78 | 0 |
| 12:08 PM | $16,208.90 | Down $ -7.78 | $16,210.74 | $16,208.30 | 0 |
| 12:07 PM | $16,216.68 | Down $ -1.53 | $16,219.41 | $16,216.68 | 0 |
| 12:06 PM | $16,218.21 | Down $ -5.12 | $16,222.25 | $16,218.21 | 0 |
| 12:05 PM | $16,223.33 | Up $2.46 | $16,223.49 | $16,221.11 | 0 |
| 12:04 PM | $16,220.87 | Up $1.00 | $16,221.44 | $16,220.84 | 0 |
| 12:03 PM | $16,219.87 | Up $0.78 | $16,219.87 | $16,218.52 | 0 |
| 12:02 PM | $16,219.09 | Down $ -0.95 | $16,219.17 | $16,217.78 | 0 |
| 12:01 PM | $16,220.04 | Up $3.47 | $16,220.04 | $16,215.71 | 0 |
| 12:00 PM | $16,216.57 | Down $ -5.08 | $16,220.78 | $16,216.57 | 0 |
| 11:59 AM | $16,221.65 | Down $ -0.48 | $16,224.01 | $16,221.17 | 0 |
| 11:58 AM | $16,222.13 | Up $0.19 | $16,222.13 | $16,221.36 | 0 |
| 11:57 AM | $16,221.94 | Down $ -8.67 | $16,228.22 | $16,221.94 | 0 |
| 11:56 AM | $16,230.61 | Down $ -2.93 | $16,231.72 | $16,229.29 | 0 |
| 11:55 AM | $16,233.54 | Down $ -1.16 | $16,235.68 | $16,233.15 | 0 |
| 11:54 AM | $16,234.70 | Up $1.16 | $16,234.70 | $16,231.74 | 0 |
| 11:53 AM | $16,233.54 | Down $ -2.19 | $16,235.31 | $16,232.49 | 0 |
| 11:52 AM | $16,235.73 | Down $ -0.13 | $16,237.19 | $16,235.12 | 0 |
| 11:51 AM | $16,235.86 | Down $ -2.82 | $16,237.94 | $16,235.86 | 0 |
| 11:50 AM | $16,238.68 | Up $0.01 | $16,238.68 | $16,237.82 | 0 |
| 11:49 AM | $16,238.67 | Up $3.32 | $16,238.67 | $16,237.20 | 0 |
| 11:48 AM | $16,235.35 | Down $ -5.83 | $16,239.82 | $16,235.35 | 0 |
| 11:47 AM | $16,241.18 | Up $2.40 | $16,241.18 | $16,239.14 | 0 |
| 11:46 AM | $16,238.78 | Up $0.86 | $16,239.37 | $16,238.78 | 0 |
| 11:45 AM | $16,237.92 | Down $ -1.35 | $16,239.54 | $16,237.86 | 0 |
| 11:44 AM | $16,239.27 | Up $0.07 | $16,239.27 | $16,236.94 | 0 |
| 11:43 AM | $16,239.20 | Up $1.15 | $16,239.81 | $16,238.79 | 0 |
| 11:42 AM | $16,238.05 | Up $0.25 | $16,238.90 | $16,238.05 | 0 |
| 11:41 AM | $16,237.80 | Down $ -16.50 | $16,251.76 | $16,237.80 | 0 |
| 11:40 AM | $16,254.30 | Up $1.02 | $16,254.61 | $16,253.04 | 0 |
| 11:39 AM | $16,253.28 | Down $ -3.28 | $16,255.10 | $16,253.16 | 0 |
| 11:38 AM | $16,256.56 | Down $ -4.69 | $16,262.07 | $16,256.56 | 0 |
| 11:37 AM | $16,261.25 | Down $ -4.42 | $16,264.59 | $16,260.88 | 0 |
| 11:36 AM | $16,265.67 | Up $1.66 | $16,265.67 | $16,263.69 | 0 |
| 11:35 AM | $16,264.01 | Up $0.38 | $16,265.58 | $16,263.82 | 0 |
| 11:34 AM | $16,263.63 | Down $ -3.19 | $16,266.17 | $16,263.63 | 0 |
| 11:33 AM | $16,266.82 | Down $ -8.63 | $16,276.34 | $16,266.82 | 0 |
| 11:32 AM | $16,275.45 | Up $6.44 | $16,276.22 | $16,269.93 | 0 |
| 11:31 AM | $16,269.01 | Up $0.80 | $16,269.94 | $16,267.27 | 0 |
| 11:30 AM | $16,268.21 | Down $ -2.74 | $16,272.53 | $16,268.21 | 0 |
| 11:29 AM | $16,270.95 | Down $ -1.12 | $16,271.39 | $16,270.51 | 0 |
| 11:28 AM | $16,272.07 | Up $3.95 | $16,272.07 | $16,268.59 | 0 |
| 11:27 AM | $16,268.12 | Up $2.16 | $16,268.97 | $16,266.51 | 0 |
| 11:26 AM | $16,265.96 | Up $0.80 | $16,265.96 | $16,261.77 | 0 |
| 11:25 AM | $16,265.16 | Down $ -1.82 | $16,268.54 | $16,265.16 | 0 |
| 11:24 AM | $16,266.98 | Down $ -1.79 | $16,269.06 | $16,266.98 | 0 |
| 11:23 AM | $16,268.77 | Down $ -6.15 | $16,274.59 | $16,266.66 | 0 |
| 11:22 AM | $16,274.92 | Down $ -5.07 | $16,279.61 | $16,274.92 | 0 |
| 11:21 AM | $16,279.99 | Down $ -1.32 | $16,281.16 | $16,279.99 | 0 |
| 11:20 AM | $16,281.31 | Down $ -2.33 | $16,284.71 | $16,281.31 | 0 |
| 11:19 AM | $16,283.64 | Up $2.44 | $16,284.60 | $16,282.21 | 0 |
| 11:18 AM | $16,281.20 | Down $ -3.47 | $16,284.43 | $16,281.20 | 0 |
| 11:17 AM | $16,284.67 | Down $ -6.14 | $16,290.20 | $16,284.26 | 0 |
| 11:16 AM | $16,290.81 | Down $ -3.51 | $16,294.22 | $16,290.81 | 0 |
| 11:15 AM | $16,294.32 | Up $10.96 | $16,294.32 | $16,286.27 | 0 |
| 11:14 AM | $16,283.36 | Down $ -0.36 | $16,283.36 | $16,282.25 | 0 |
| 11:13 AM | $16,283.72 | Up $2.60 | $16,283.72 | $16,281.24 | 0 |
| 11:12 AM | $16,281.12 | Down $ -3.06 | $16,281.12 | $16,279.61 | 0 |
| 11:11 AM | $16,284.18 | Up $5.07 | $16,286.57 | $16,282.66 | 0 |
| 11:10 AM | $16,279.11 | Up $1.86 | $16,280.79 | $16,279.11 | 0 |
| 11:09 AM | $16,277.25 | Down $ -0.59 | $16,278.95 | $16,277.25 | 0 |
| 11:08 AM | $16,277.84 | Down $ -7.46 | $16,283.68 | $16,276.63 | 0 |
| 11:07 AM | $16,285.30 | Down $ -0.66 | $16,288.29 | $16,285.30 | 0 |
| 11:06 AM | $16,285.96 | Up $5.97 | $16,285.96 | $16,280.38 | 0 |
| 11:05 AM | $16,279.99 | Up $0.77 | $16,282.47 | $16,279.15 | 0 |
| 11:04 AM | $16,279.22 | Up $2.48 | $16,279.22 | $16,277.04 | 0 |
| 11:03 AM | $16,276.74 | Up $3.61 | $16,277.29 | $16,274.71 | 0 |
| 11:02 AM | $16,273.13 | Up $7.11 | $16,274.52 | $16,269.37 | 0 |
| 11:01 AM | $16,266.02 | Up $16.04 | $16,266.84 | $16,250.41 | 0 |
| 11:00 AM | $16,249.98 | Up $3.73 | $16,249.98 | $16,245.46 | 0 |
| 10:59 AM | $16,246.25 | Down $ -9.64 | $16,249.14 | $16,246.25 | 0 |
| 10:58 AM | $16,255.89 | Up $1.10 | $16,256.22 | $16,254.53 | 0 |
| 10:57 AM | $16,254.79 | Up $1.38 | $16,254.79 | $16,250.97 | 0 |
| 10:56 AM | $16,253.41 | Up $4.20 | $16,253.41 | $16,249.34 | 0 |
| 10:55 AM | $16,249.21 | Down $ -3.81 | $16,255.57 | $16,249.21 | 0 |
| 10:54 AM | $16,253.02 | Down $ -4.26 | $16,256.32 | $16,253.02 | 0 |
| 10:53 AM | $16,257.28 | Up $1.68 | $16,262.52 | $16,257.28 | 0 |
| 10:52 AM | $16,255.60 | Up $4.52 | $16,255.60 | $16,252.27 | 0 |
| 10:51 AM | $16,251.08 | Down $ -1.92 | $16,255.41 | $16,249.60 | 0 |
| 10:50 AM | $16,253.00 | Up $1.41 | $16,254.72 | $16,252.29 | 0 |
| 10:49 AM | $16,251.59 | Down $ -2.31 | $16,255.22 | $16,251.59 | 0 |
| 10:48 AM | $16,253.90 | Down $ -4.21 | $16,259.13 | $16,253.90 | 0 |
| 10:47 AM | $16,258.11 | Down $ -0.04 | $16,258.94 | $16,257.08 | 0 |
| 10:46 AM | $16,258.15 | Up $0.60 | $16,258.78 | $16,257.40 | 0 |
| 10:45 AM | $16,257.55 | Up $15.37 | $16,257.76 | $16,241.20 | 0 |
| 10:44 AM | $16,242.18 | Down $ -3.85 | $16,246.24 | $16,242.18 | 0 |
| 10:43 AM | $16,246.03 | Up $14.33 | $16,246.03 | $16,237.39 | 0 |
| 10:42 AM | $16,231.70 | Up $7.39 | $16,231.70 | $16,225.39 | 0 |
| 10:41 AM | $16,224.31 | Up $1.57 | $16,226.57 | $16,224.17 | 0 |
| 10:40 AM | $16,222.74 | Up $1.48 | $16,224.24 | $16,220.39 | 0 |
| 10:39 AM | $16,221.26 | Up $2.47 | $16,223.43 | $16,218.22 | 0 |
| 10:38 AM | $16,218.79 | Up $6.27 | $16,218.79 | $16,214.26 | 0 |
| 10:37 AM | $16,212.52 | Down $ -2.38 | $16,212.52 | $16,208.04 | 0 |
| 10:36 AM | $16,214.90 | Down $ -4.02 | $16,216.44 | $16,214.90 | 0 |
| 10:35 AM | $16,218.92 | Up $5.97 | $16,224.85 | $16,218.92 | 0 |
| 10:34 AM | $16,212.95 | Up $10.22 | $16,212.95 | $16,204.96 | 0 |
| 10:33 AM | $16,202.73 | Down $ -3.52 | $16,202.73 | $16,196.31 | 0 |
| 10:32 AM | $16,206.25 | Up $0.04 | $16,208.15 | $16,204.02 | 0 |
| 10:31 AM | $16,206.21 | Down $ -9.67 | $16,213.19 | $16,206.21 | 0 |
| 10:30 AM | $16,215.88 | Up $8.34 | $16,215.88 | $16,207.16 | 0 |
| 10:29 AM | $16,207.54 | Down $ -3.78 | $16,210.03 | $16,206.06 | 0 |
| 10:28 AM | $16,211.32 | Up $4.76 | $16,211.90 | $16,209.85 | 0 |
| 10:27 AM | $16,206.56 | Up $8.88 | $16,206.56 | $16,201.26 | 0 |
| 10:26 AM | $16,197.68 | Down $ -4.06 | $16,201.28 | $16,194.95 | 0 |
| 10:25 AM | $16,201.74 | Down $ -3.80 | $16,205.17 | $16,201.40 | 0 |
| 10:24 AM | $16,205.54 | Down $ -6.24 | $16,209.81 | $16,205.54 | 0 |
| 10:23 AM | $16,211.78 | Down $ -22.03 | $16,228.98 | $16,211.78 | 0 |
| 10:22 AM | $16,233.81 | Down $ -6.25 | $16,240.88 | $16,233.59 | 0 |
| 10:21 AM | $16,240.06 | Up $16.59 | $16,240.06 | $16,234.83 | 0 |
| 10:20 AM | $16,223.47 | Up $8.34 | $16,223.47 | $16,214.47 | 0 |
| 10:19 AM | $16,215.13 | Up $7.29 | $16,215.13 | $16,210.71 | 0 |
| 10:18 AM | $16,207.84 | Up $1.31 | $16,209.85 | $16,205.73 | 0 |
| 10:17 AM | $16,206.53 | Down $ -12.41 | $16,218.57 | $16,206.53 | 0 |
| 10:16 AM | $16,218.94 | Down $ -3.23 | $16,220.22 | $16,214.41 | 0 |
| 10:15 AM | $16,222.17 | Down $ -12.55 | $16,231.82 | $16,221.26 | 0 |
| 10:14 AM | $16,234.72 | Up $4.12 | $16,234.72 | $16,230.62 | 0 |
| 10:13 AM | $16,230.60 | Down $ -10.28 | $16,242.46 | $16,230.60 | 0 |
| 10:12 AM | $16,240.88 | Down $ -13.29 | $16,250.69 | $16,240.88 | 0 |
| 10:11 AM | $16,254.17 | Up $19.29 | $16,255.74 | $16,246.00 | 0 |
| 10:10 AM | $16,234.88 | Up $0.14 | $16,235.23 | $16,230.44 | 0 |
| 10:09 AM | $16,234.74 | Down $ -4.89 | $16,239.91 | $16,234.74 | 0 |
| 10:08 AM | $16,239.63 | Up $1.11 | $16,239.63 | $16,235.37 | 0 |
| 10:07 AM | $16,238.52 | Up $7.25 | $16,238.52 | $16,234.33 | 0 |
| 10:06 AM | $16,231.27 | Up $3.08 | $16,234.47 | $16,231.27 | 0 |
| 10:05 AM | $16,228.19 | Up $12.30 | $16,228.19 | $16,214.27 | 0 |
| 10:04 AM | $16,215.89 | Up $4.67 | $16,215.89 | $16,209.60 | 0 |
| 10:03 AM | $16,211.22 | Up $6.20 | $16,215.91 | $16,208.46 | 0 |
| 10:02 AM | $16,205.02 | Down $ -7.07 | $16,212.37 | $16,203.14 | 0 |
| 10:01 AM | $16,212.09 | Up $9.88 | $16,214.49 | $16,205.34 | 0 |
| 10:00 AM | $16,202.21 | Up $9.62 | $16,202.21 | $16,194.29 | 0 |
| 09:59 AM | $16,192.59 | Down $ -4.39 | $16,196.37 | $16,192.59 | 0 |
| 09:58 AM | $16,196.98 | Up $7.38 | $16,196.98 | $16,189.05 | 0 |
| 09:57 AM | $16,189.60 | Up $5.16 | $16,189.84 | $16,187.83 | 0 |
| 09:56 AM | $16,184.44 | Down $ -3.89 | $16,192.84 | $16,184.44 | 0 |
| 09:55 AM | $16,188.33 | Down $ -0.31 | $16,188.33 | $16,187.73 | 0 |
| 09:54 AM | $16,188.64 | Up $4.26 | $16,188.64 | $16,186.08 | 0 |
| 09:53 AM | $16,184.38 | Up $1.70 | $16,184.38 | $16,181.70 | 0 |
| 09:52 AM | $16,182.68 | Up $1.10 | $16,182.68 | $16,176.25 | 0 |
| 09:51 AM | $16,181.58 | Up $23.35 | $16,181.58 | $16,169.90 | 0 |
| 09:50 AM | $16,158.23 | Up $7.02 | $16,158.23 | $16,150.81 | 0 |
| 09:49 AM | $16,151.21 | Down $ -2.00 | $16,153.47 | $16,146.67 | 0 |
| 09:48 AM | $16,153.21 | Down $ -4.70 | $16,158.36 | $16,149.69 | 0 |
| 09:47 AM | $16,157.91 | Up $3.22 | $16,157.91 | $16,155.73 | 0 |
| 09:46 AM | $16,154.69 | Up $10.87 | $16,154.69 | $16,150.35 | 0 |
| 09:45 AM | $16,143.82 | Up $16.06 | $16,143.82 | $16,131.10 | 0 |
| 09:44 AM | $16,127.76 | Up $11.36 | $16,127.76 | $16,121.01 | 0 |
| 09:43 AM | $16,116.40 | Up $3.68 | $16,119.11 | $16,113.90 | 0 |
| 09:42 AM | $16,112.72 | Up $3.29 | $16,112.72 | $16,107.23 | 0 |
| 09:41 AM | $16,109.43 | Down $ -2.70 | $16,118.45 | $16,109.43 | 0 |
| 09:40 AM | $16,112.13 | Up $1.82 | $16,113.76 | $16,112.13 | 0 |
| 09:39 AM | $16,110.31 | Down $ -9.44 | $16,123.61 | $16,110.31 | 0 |
| 09:38 AM | $16,119.75 | Up $8.82 | $16,119.75 | $16,111.92 | 0 |
| 09:37 AM | $16,110.93 | Up $6.90 | $16,110.93 | $16,106.44 | 0 |
| 09:36 AM | $16,104.03 | Up $0.96 | $16,108.13 | $16,104.03 | 0 |
| 09:35 AM | $16,103.07 | Down $ -2.17 | $16,111.34 | $16,103.07 | 0 |
| 09:34 AM | $16,105.24 | Down $ -11.38 | $16,110.04 | $16,105.24 | 0 |
| 09:33 AM | $16,116.62 | Up $9.44 | $16,116.62 | $16,108.56 | 0 |
| 09:32 AM | $16,107.18 | Down $ -7.55 | $16,111.69 | $16,107.18 | 0 |
| 09:31 AM | $16,114.73 | Up $4.55 | $16,122.35 | $16,114.52 | 0 |
| 09:30 AM | $16,110.18 | Up $16,110.18 | $16,134.54 | $16,110.18 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2020 | $16,246.72 | $16,220.78 | $16,280.93 | $16,187.50 | 0 |
| 16-09-2020 | $16,295.66 | $16,444.46 | $16,468.95 | $16,295.66 | 0 |
| 15-09-2020 | $16,431.27 | $16,482.41 | $16,515.21 | $16,408.12 | 0 |
| 14-09-2020 | $16,360.14 | $16,350.34 | $16,370.35 | $16,317.76 | 0 |
| 11-09-2020 | $16,222.46 | $16,264.82 | $16,287.86 | $16,143.15 | 0 |
| 10-09-2020 | $16,185.32 | $16,322.41 | $16,337.37 | $16,153.18 | 0 |
| 09-09-2020 | $16,383.60 | $16,346.26 | $16,432.74 | $16,345.26 | 0 |
| 08-09-2020 | $16,099.52 | $16,113.37 | $16,222.19 | $16,089.12 | 0 |
| 04-09-2020 | $16,218.01 | $16,167.38 | $16,306.84 | $16,127.76 | 0 |
| 03-09-2020 | $16,448.89 | $16,495.51 | $16,523.29 | $16,386.28 | 0 |
| 02-09-2020 | $16,697.97 | $16,702.86 | $16,722.13 | $16,670.61 | 0 |
| 01-09-2020 | $16,644.99 | $16,569.95 | $16,644.99 | $16,569.19 | 0 |
| 31-08-2020 | $16,514.44 | $16,548.10 | $16,582.47 | $16,498.08 | 0 |
| 28-08-2020 | $16,705.79 | $16,721.69 | $16,740.64 | $16,697.55 | 0 |
| 27-08-2020 | $16,731.49 | $16,755.08 | $16,755.19 | $16,650.52 | 0 |
| 26-08-2020 | $16,789.97 | $16,709.02 | $16,792.69 | $16,709.02 | 0 |
| 25-08-2020 | $16,617.48 | $16,536.31 | $16,625.86 | $16,527.47 | 0 |
| 24-08-2020 | $16,626.64 | $16,623.04 | $16,632.65 | $16,597.28 | 0 |
| 21-08-2020 | $16,517.85 | $16,481.31 | $16,534.95 | $16,476.37 | 0 |
| 20-08-2020 | $16,606.76 | $16,583.89 | $16,621.85 | $16,574.57 | 0 |
| 19-08-2020 | $16,577.38 | $16,653.06 | $16,653.06 | $16,565.15 | 0 |
| 18-08-2020 | $16,626.06 | $16,622.26 | $16,628.29 | $16,590.62 | 0 |
| 17-08-2020 | $16,656.12 | $16,642.25 | $16,656.12 | $16,628.49 | 0 |
| 14-08-2020 | $16,514.61 | $16,514.53 | $16,526.50 | $16,478.41 | 0 |
| 13-08-2020 | $16,530.06 | $16,553.78 | $16,582.62 | $16,471.59 | 0 |
| 12-08-2020 | $16,575.28 | $16,625.46 | $16,644.17 | $16,565.04 | 0 |
| 11-08-2020 | $16,497.01 | $16,599.07 | $16,619.39 | $16,486.02 | 0 |
| 10-08-2020 | $16,605.50 | $16,594.24 | $16,605.50 | $16,563.22 | 0 |
| 07-08-2020 | $16,544.48 | $16,536.61 | $16,559.18 | $16,492.06 | 0 |
| 06-08-2020 | $16,579.10 | $16,519.83 | $16,593.44 | $16,515.21 | 0 |
Graphs are not available, please refer to the detailed table