Haut de la page

S&P/TSX Venture Composite Index

591.96 Up 3.93 (0.66 %)

Delayed : 2019/07/19 17:06:16

  • Previous close $588.03
  • Opening $589.72
  • Price Bid $583.07
  • Price Ask $583.07
  • Size Bid N/A
  • Size Ask N/A
  • Today High $593.55
  • Today Low $589.72
  • 52 Weeks High $731.46
  • 52 Weeks Low $528.53
  • Volume 48,047,779

Intraday history

Hour Last Change High Low Volume
04:00 PM $591.96 Down $ -0.26 $591.96 $591.96 0
03:59 PM $592.22 Up $0.05 $592.40 $592.12 0
03:58 PM $592.17 Up $0.08 $592.21 $592.12 0
03:57 PM $592.09 Up $0.17 $592.15 $591.96 0
03:56 PM $591.92 Up $0.06 $591.93 $591.88 0
03:55 PM $591.86 Down $ -0.06 $591.93 $591.75 0
03:54 PM $591.92 Up $0.07 $591.96 $591.89 0
03:53 PM $591.85 Up $0.04 $591.99 $591.85 0
03:52 PM $591.81 Down $ -0.07 $591.97 $591.81 0
03:51 PM $591.88 Up $0.06 $591.88 $591.77 0
03:50 PM $591.82 Down $ -0.17 $591.91 $591.82 0
03:49 PM $591.99 Down $ -0.09 $592.08 $591.99 0
03:48 PM $592.08 Up $0.07 $592.10 $592.02 0
03:47 PM $592.01 Down $ -0.04 $592.01 $591.94 0
03:46 PM $592.05 Up $0.05 $592.09 $592.05 0
03:45 PM $592.00 Up $0.02 $592.01 $591.96 0
03:44 PM $591.98 Up $0.15 $591.98 $591.79 0
03:43 PM $591.83 Down $ -0.05 $591.84 $591.79 0
03:42 PM $591.88 Up $0.07 $591.92 $591.87 0
03:41 PM $591.81 Up $0.08 $591.87 $591.79 0
03:40 PM $591.73 Down $ -0.05 $591.73 $591.67 0
03:39 PM $591.78 Up $0.19 $591.85 $591.78 0
03:38 PM $591.59 Up $0.09 $591.59 $591.52 0
03:37 PM $591.50 Down $ -0.08 $591.56 $591.50 0
03:36 PM $591.58 Up $0.00 $591.58 $591.52 0
03:35 PM $591.58 Up $0.02 $591.58 $591.53 0
03:34 PM $591.56 Up $0.08 $591.56 $591.52 0
03:33 PM $591.48 Up $0.06 $591.48 $591.39 0
03:32 PM $591.42 Down $ -0.03 $591.45 $591.42 0
03:31 PM $591.45 Up $0.13 $591.46 $591.40 0
03:30 PM $591.32 Down $ -0.05 $591.37 $591.31 0
03:29 PM $591.37 Up $0.08 $591.37 $591.22 0
03:28 PM $591.29 Down $ -0.01 $591.29 $591.22 0
03:27 PM $591.30 Up $0.06 $591.30 $591.24 0
03:26 PM $591.24 Up $0.02 $591.24 $591.18 0
03:25 PM $591.22 Up $0.08 $591.26 $591.18 0
03:24 PM $591.14 Down $ -0.03 $591.14 $591.12 0
03:23 PM $591.17 Down $ -0.14 $591.28 $591.17 0
03:22 PM $591.31 Up $0.03 $591.32 $591.30 0
03:21 PM $591.28 Down $ -0.22 $591.50 $591.28 0
03:20 PM $591.50 Down $ -0.23 $591.68 $591.50 0
03:19 PM $591.73 Up $0.06 $591.73 $591.59 0
03:18 PM $591.67 Up $0.10 $591.67 $591.57 0
03:17 PM $591.57 Down $ -0.01 $591.57 $591.56 0
03:16 PM $591.58 Up $0.11 $591.58 $591.46 0
03:15 PM $591.47 Down $ -0.08 $591.51 $591.47 0
03:14 PM $591.55 Down $ -0.09 $591.64 $591.55 0
03:13 PM $591.64 Up $0.00 $591.64 $591.61 0
03:12 PM $591.64 Up $0.00 $591.65 $591.61 0
03:11 PM $591.64 Up $0.06 $591.64 $591.61 0
03:10 PM $591.58 Up $0.04 $591.60 $591.55 0
03:09 PM $591.54 Down $ -0.02 $591.55 $591.52 0
03:08 PM $591.56 Up $0.03 $591.56 $591.53 0
03:07 PM $591.53 Up $0.01 $591.53 $591.46 0
03:06 PM $591.52 Up $0.04 $591.52 $591.44 0
03:05 PM $591.48 Up $0.03 $591.48 $591.43 0
03:04 PM $591.45 Up $0.04 $591.45 $591.41 0
03:03 PM $591.41 Down $ -0.06 $591.47 $591.41 0
03:02 PM $591.47 Up $0.01 $591.47 $591.43 0
03:01 PM $591.46 Down $ -0.08 $591.50 $591.46 0
03:00 PM $591.54 Up $0.01 $591.54 $591.49 0
02:59 PM $591.53 Down $ -0.03 $591.57 $591.53 0
02:58 PM $591.56 Up $0.00 $591.58 $591.56 0
02:57 PM $591.56 Down $ -0.01 $591.57 $591.55 0
02:56 PM $591.57 Down $ -0.03 $591.60 $591.57 0
02:55 PM $591.60 Down $ -0.06 $591.69 $591.60 0
02:54 PM $591.66 Up $0.30 $591.66 $591.38 0
02:53 PM $591.36 Down $ -0.17 $591.53 $591.36 0
02:52 PM $591.53 Up $0.10 $591.53 $591.44 0
02:51 PM $591.43 Up $0.16 $591.43 $591.34 0
02:50 PM $591.27 Up $0.18 $591.27 $591.18 0
02:49 PM $591.09 Up $0.02 $591.10 $591.06 0
02:48 PM $591.07 Down $ -0.01 $591.08 $591.06 0
02:47 PM $591.08 Up $0.07 $591.08 $591.01 0
02:46 PM $591.01 Down $ -0.05 $591.02 $590.99 0
02:45 PM $591.06 Up $0.09 $591.06 $590.97 0
02:44 PM $590.97 Down $ -0.02 $590.98 $590.96 0
02:43 PM $590.99 Down $ -0.12 $591.15 $590.94 0
02:42 PM $591.11 Up $0.05 $591.11 $591.05 0
02:41 PM $591.06 Down $ -0.09 $591.13 $591.06 0
02:40 PM $591.15 Up $0.10 $591.15 $591.06 0
02:39 PM $591.05 Up $0.01 $591.05 $591.03 0
02:38 PM $591.04 Up $0.05 $591.05 $591.01 0
02:37 PM $590.99 Up $0.14 $591.02 $590.85 0
02:36 PM $590.85 Down $ -0.11 $591.00 $590.85 0
02:35 PM $590.96 Up $0.02 $590.96 $590.93 0
02:34 PM $590.94 Down $ -0.12 $591.08 $590.94 0
02:33 PM $591.06 Down $ -0.07 $591.11 $591.06 0
02:32 PM $591.13 Down $ -0.12 $591.25 $591.13 0
02:31 PM $591.25 Down $ -0.04 $591.35 $591.25 0
02:30 PM $591.29 Up $0.08 $591.29 $591.22 0
02:29 PM $591.21 Up $0.01 $591.26 $591.21 0
02:28 PM $591.20 Down $ -0.04 $591.20 $591.17 0
02:27 PM $591.24 Down $ -0.04 $591.30 $591.24 0
02:26 PM $591.28 Up $0.07 $591.28 $591.23 0
02:25 PM $591.21 Up $0.02 $591.23 $591.21 0
02:24 PM $591.19 Up $0.00 $591.19 $591.17 0
02:23 PM $591.19 Down $ -0.04 $591.25 $591.19 0
02:22 PM $591.23 Down $ -0.04 $591.27 $591.22 0
02:21 PM $591.27 Down $ -0.13 $591.42 $591.27 0
02:20 PM $591.40 Up $0.09 $591.40 $591.31 0
02:19 PM $591.31 Down $ -0.06 $591.37 $591.31 0
02:18 PM $591.37 Up $0.07 $591.37 $591.33 0
02:17 PM $591.30 Up $0.01 $591.30 $591.28 0
02:16 PM $591.29 Down $ -0.02 $591.30 $591.28 0
02:15 PM $591.31 Up $0.21 $591.31 $591.19 0
02:14 PM $591.10 Up $0.06 $591.10 $591.05 0
02:13 PM $591.04 Down $ -0.01 $591.04 $591.03 0
02:12 PM $591.05 Up $0.01 $591.05 $590.99 0
02:11 PM $591.04 Up $0.06 $591.05 $590.98 0
02:10 PM $590.98 Down $ -0.09 $591.06 $590.98 0
02:09 PM $591.07 Up $0.11 $591.07 $590.96 0
02:08 PM $590.96 Up $0.00 $590.96 $590.94 0
02:07 PM $590.96 Up $0.11 $590.96 $590.83 0
02:06 PM $590.85 Up $0.03 $590.86 $590.80 0
02:05 PM $590.82 Up $0.13 $590.82 $590.79 0
02:04 PM $590.69 Up $0.00 $590.70 $590.67 0
02:03 PM $590.69 Down $ -0.01 $590.79 $590.69 0
02:02 PM $590.70 Up $0.11 $590.70 $590.59 0
02:01 PM $590.59 Down $ -0.19 $590.68 $590.59 0
02:00 PM $590.78 Up $0.07 $590.78 $590.74 0
01:59 PM $590.71 Down $ -0.05 $590.73 $590.71 0
01:58 PM $590.76 Up $0.15 $590.76 $590.59 0
01:57 PM $590.61 Down $ -0.07 $590.67 $590.61 0
01:56 PM $590.68 Up $0.02 $590.72 $590.68 0
01:55 PM $590.66 Up $0.02 $590.67 $590.64 0
01:54 PM $590.64 Up $0.01 $590.64 $590.61 0
01:53 PM $590.63 Up $0.03 $590.63 $590.59 0
01:52 PM $590.60 Up $0.10 $590.60 $590.48 0
01:51 PM $590.50 Up $0.05 $590.50 $590.45 0
01:50 PM $590.45 Up $0.00 $590.45 $590.45 0
01:49 PM $590.45 Down $ -0.01 $590.47 $590.45 0
01:48 PM $590.46 Down $ -0.17 $590.55 $590.45 0
01:47 PM $590.63 Up $0.10 $590.63 $590.60 0
01:46 PM $590.53 Up $0.15 $590.53 $590.41 0
01:45 PM $590.38 Up $0.00 $590.39 $590.38 0
01:44 PM $590.38 Up $0.07 $590.38 $590.33 0
01:43 PM $590.31 Down $ -0.03 $590.34 $590.30 0
01:42 PM $590.34 Up $0.01 $590.34 $590.32 0
01:41 PM $590.33 Up $0.04 $590.33 $590.27 0
01:40 PM $590.29 Down $ -0.06 $590.29 $590.29 0
01:39 PM $590.35 Up $0.01 $590.35 $590.34 0
01:38 PM $590.34 Up $0.02 $590.41 $590.34 0
01:37 PM $590.32 Up $0.16 $590.32 $590.23 0
01:36 PM $590.16 Up $0.05 $590.19 $590.11 0
01:35 PM $590.11 Down $ -0.15 $590.26 $590.11 0
01:34 PM $590.26 Down $ -0.02 $590.28 $590.26 0
01:33 PM $590.28 Up $0.06 $590.31 $590.27 0
01:32 PM $590.22 Up $0.11 $590.22 $590.13 0
01:31 PM $590.11 Up $0.09 $590.18 $590.05 0
01:30 PM $590.02 Down $ -0.07 $590.10 $590.02 0
01:29 PM $590.09 Up $0.05 $590.13 $590.09 0
01:28 PM $590.04 Down $ -0.07 $590.11 $590.04 0
01:27 PM $590.11 Down $ -0.10 $590.23 $590.11 0
01:26 PM $590.21 Down $ -0.03 $590.25 $590.15 0
01:25 PM $590.24 Down $ -0.16 $590.24 $590.19 0
01:24 PM $590.40 Up $0.01 $590.40 $590.35 0
01:23 PM $590.39 Up $0.09 $590.39 $590.32 0
01:22 PM $590.30 Down $ -0.03 $590.33 $590.30 0
01:21 PM $590.33 Down $ -0.01 $590.34 $590.32 0
01:20 PM $590.34 Up $0.08 $590.38 $590.29 0
01:19 PM $590.26 Down $ -0.06 $590.40 $590.26 0
01:18 PM $590.32 Down $ -0.08 $590.44 $590.32 0
01:17 PM $590.40 Up $0.08 $590.40 $590.36 0
01:16 PM $590.32 Down $ -0.04 $590.40 $590.32 0
01:15 PM $590.36 Down $ -0.13 $590.41 $590.35 0
01:14 PM $590.49 Up $0.07 $590.49 $590.44 0
01:13 PM $590.42 Up $0.03 $590.42 $590.37 0
01:12 PM $590.39 Down $ -0.08 $590.56 $590.39 0
01:11 PM $590.47 Up $0.15 $590.47 $590.34 0
01:10 PM $590.32 Up $0.02 $590.34 $590.31 0
01:09 PM $590.30 Down $ -0.08 $590.36 $590.30 0
01:08 PM $590.38 Down $ -0.03 $590.42 $590.38 0
01:07 PM $590.41 Down $ -0.22 $590.58 $590.41 0
01:06 PM $590.63 Up $0.04 $590.65 $590.60 0
01:05 PM $590.59 Up $0.04 $590.59 $590.57 0
01:04 PM $590.55 Down $ -0.10 $590.59 $590.55 0
01:03 PM $590.65 Down $ -0.18 $590.80 $590.65 0
01:02 PM $590.83 Up $0.21 $590.86 $590.81 0
01:01 PM $590.62 Down $ -0.12 $590.75 $590.62 0
01:00 PM $590.74 Up $0.10 $590.74 $590.69 0
12:59 PM $590.64 Up $0.03 $590.64 $590.57 0
12:58 PM $590.61 Up $0.10 $590.61 $590.54 0
12:57 PM $590.51 Up $0.05 $590.51 $590.48 0
12:56 PM $590.46 Up $0.00 $590.46 $590.45 0
12:55 PM $590.46 Down $ -0.12 $590.58 $590.46 0
12:54 PM $590.58 Up $0.03 $590.58 $590.54 0
12:53 PM $590.55 Up $0.06 $590.59 $590.53 0
12:52 PM $590.49 Up $0.00 $590.49 $590.49 0
12:51 PM $590.49 Down $ -0.04 $590.50 $590.49 0
12:50 PM $590.53 Up $0.09 $590.53 $590.36 0
12:49 PM $590.44 Down $ -0.09 $590.46 $590.44 0
12:48 PM $590.53 Down $ -0.01 $590.54 $590.52 0
12:47 PM $590.54 Up $0.07 $590.54 $590.46 0
12:46 PM $590.47 Down $ -0.13 $590.55 $590.47 0
12:45 PM $590.60 Down $ -0.03 $590.63 $590.60 0
12:44 PM $590.63 Down $ -0.02 $590.69 $590.63 0
12:43 PM $590.65 Up $0.11 $590.65 $590.55 0
12:42 PM $590.54 Up $0.01 $590.54 $590.52 0
12:41 PM $590.53 Up $0.03 $590.53 $590.50 0
12:40 PM $590.50 Down $ -0.06 $590.57 $590.50 0
12:39 PM $590.56 Down $ -0.07 $590.67 $590.56 0
12:38 PM $590.63 Down $ -0.03 $590.68 $590.63 0
12:37 PM $590.66 Up $0.16 $590.72 $590.61 0
12:36 PM $590.50 Up $0.03 $590.50 $590.42 0
12:35 PM $590.47 Down $ -0.07 $590.53 $590.46 0
12:34 PM $590.54 Down $ -0.20 $590.59 $590.54 0
12:33 PM $590.74 Up $0.11 $590.74 $590.63 0
12:32 PM $590.63 Down $ -0.12 $590.74 $590.63 0
12:31 PM $590.75 Up $0.13 $590.77 $590.67 0
12:30 PM $590.62 Down $ -0.05 $590.70 $590.62 0
12:29 PM $590.67 Up $0.20 $590.67 $590.49 0
12:28 PM $590.47 Up $0.03 $590.54 $590.46 0
12:27 PM $590.44 Up $0.03 $590.46 $590.41 0
12:26 PM $590.41 Up $0.01 $590.45 $590.41 0
12:25 PM $590.40 Down $ -0.07 $590.43 $590.39 0
12:24 PM $590.47 Down $ -0.02 $590.51 $590.45 0
12:23 PM $590.49 Down $ -0.12 $590.63 $590.49 0
12:22 PM $590.61 Up $0.07 $590.61 $590.54 0
12:21 PM $590.54 Up $0.07 $590.54 $590.47 0
12:20 PM $590.47 Up $0.06 $590.47 $590.39 0
12:19 PM $590.41 Down $ -0.02 $590.41 $590.34 0
12:18 PM $590.43 Down $ -0.10 $590.53 $590.43 0
12:17 PM $590.53 Up $0.15 $590.53 $590.47 0
12:16 PM $590.38 Down $ -0.02 $590.38 $590.35 0
12:15 PM $590.40 Down $ -0.18 $590.58 $590.40 0
12:14 PM $590.58 Down $ -0.23 $590.81 $590.58 0
12:13 PM $590.81 Down $ -0.18 $590.92 $590.78 0
12:12 PM $590.99 Down $ -0.01 $591.03 $590.99 0
12:11 PM $591.00 Up $0.02 $591.00 $590.89 0
12:10 PM $590.98 Up $0.05 $590.98 $590.92 0
12:09 PM $590.93 Down $ -0.26 $591.15 $590.93 0
12:08 PM $591.19 Up $0.00 $591.19 $591.14 0
12:07 PM $591.19 Down $ -0.02 $591.26 $591.19 0
12:06 PM $591.21 Down $ -0.01 $591.24 $591.21 0
12:05 PM $591.22 Up $0.00 $591.24 $591.22 0
12:04 PM $591.22 Up $0.03 $591.22 $591.15 0
12:03 PM $591.19 Up $0.01 $591.20 $591.15 0
12:02 PM $591.18 Down $ -0.04 $591.27 $591.18 0
12:01 PM $591.22 Up $0.18 $591.28 $591.03 0
12:00 PM $591.04 Up $0.00 $591.06 $591.04 0
11:59 AM $591.04 Up $0.01 $591.06 $591.03 0
11:58 AM $591.03 Down $ -0.11 $591.07 $591.03 0
11:57 AM $591.14 Up $0.01 $591.14 $591.09 0
11:56 AM $591.13 Up $0.02 $591.14 $591.04 0
11:55 AM $591.11 Down $ -0.05 $591.18 $591.11 0
11:54 AM $591.16 Up $0.07 $591.16 $591.06 0
11:53 AM $591.09 Up $0.02 $591.09 $591.02 0
11:52 AM $591.07 Up $0.09 $591.09 $590.99 0
11:51 AM $590.98 Down $ -0.06 $591.08 $590.98 0
11:50 AM $591.04 Down $ -0.01 $591.09 $591.04 0
11:49 AM $591.05 Down $ -0.12 $591.08 $591.01 0
11:48 AM $591.17 Down $ -0.02 $591.22 $591.17 0
11:47 AM $591.19 Up $0.02 $591.19 $591.07 0
11:46 AM $591.17 Up $0.02 $591.21 $591.16 0
11:45 AM $591.15 Up $0.07 $591.15 $591.06 0
11:44 AM $591.08 Up $0.04 $591.18 $591.08 0
11:43 AM $591.04 Up $0.15 $591.07 $590.84 0
11:42 AM $590.89 Down $ -0.10 $590.92 $590.89 0
11:41 AM $590.99 Down $ -0.03 $591.03 $590.98 0
11:40 AM $591.02 Up $0.04 $591.04 $591.00 0
11:39 AM $590.98 Down $ -0.01 $590.98 $590.92 0
11:38 AM $590.99 Up $0.11 $590.99 $590.92 0
11:37 AM $590.88 Up $0.29 $590.88 $590.71 0
11:36 AM $590.59 Down $ -0.06 $590.59 $590.50 0
11:35 AM $590.65 Down $ -0.01 $590.68 $590.64 0
11:34 AM $590.66 Down $ -0.07 $590.74 $590.64 0
11:33 AM $590.73 Up $0.01 $590.74 $590.71 0
11:32 AM $590.72 Down $ -0.06 $590.75 $590.72 0
11:31 AM $590.78 Up $0.19 $590.78 $590.66 0
11:30 AM $590.59 Up $0.24 $590.59 $590.43 0
11:29 AM $590.35 Down $ -0.10 $590.36 $590.33 0
11:28 AM $590.45 Up $0.02 $590.45 $590.37 0
11:27 AM $590.43 Down $ -0.36 $590.75 $590.43 0
11:26 AM $590.79 Down $ -0.02 $590.84 $590.73 0
11:25 AM $590.81 Down $ -0.04 $590.84 $590.81 0
11:24 AM $590.85 Down $ -0.28 $591.15 $590.85 0
11:23 AM $591.13 Up $0.01 $591.19 $591.12 0
11:22 AM $591.12 Up $0.27 $591.20 $590.97 0
11:21 AM $590.85 Up $0.00 $590.85 $590.85 0
11:20 AM $590.85 Down $ -0.06 $590.91 $590.83 0
11:19 AM $590.91 Down $ -0.23 $591.14 $590.91 0
11:18 AM $591.14 Down $ -0.02 $591.23 $591.14 0
11:17 AM $591.16 Down $ -0.04 $591.16 $591.07 0
11:16 AM $591.20 Up $0.08 $591.20 $591.11 0
11:15 AM $591.12 Up $0.12 $591.16 $591.11 0
11:14 AM $591.00 Up $0.00 $591.06 $590.98 0
11:13 AM $591.00 Up $0.27 $591.00 $590.71 0
11:12 AM $590.73 Down $ -0.18 $590.76 $590.73 0
11:11 AM $590.91 Up $0.07 $590.91 $590.75 0
11:10 AM $590.84 Up $0.00 $590.87 $590.84 0
11:09 AM $590.84 Down $ -0.19 $591.02 $590.84 0
11:08 AM $591.03 Down $ -0.05 $591.06 $591.02 0
11:07 AM $591.08 Up $0.03 $591.08 $591.03 0
11:06 AM $591.05 Down $ -0.12 $591.07 $591.02 0
11:05 AM $591.17 Up $0.03 $591.17 $591.09 0
11:04 AM $591.14 Up $0.09 $591.17 $591.14 0
11:03 AM $591.05 Down $ -0.10 $591.18 $591.05 0
11:02 AM $591.15 Up $0.09 $591.20 $591.15 0
11:01 AM $591.06 Down $ -0.03 $591.06 $590.99 0
11:00 AM $591.09 Down $ -0.10 $591.16 $591.08 0
10:59 AM $591.19 Up $0.12 $591.19 $591.12 0
10:58 AM $591.07 Up $0.12 $591.19 $591.06 0
10:57 AM $590.95 Up $0.03 $590.95 $590.89 0
10:56 AM $590.92 Up $0.11 $590.93 $590.77 0
10:55 AM $590.81 Up $0.02 $590.81 $590.75 0
10:54 AM $590.79 Down $ -0.17 $590.97 $590.79 0
10:53 AM $590.96 Up $0.17 $590.96 $590.78 0
10:52 AM $590.79 Up $0.11 $590.79 $590.71 0
10:51 AM $590.68 Down $ -0.04 $590.72 $590.63 0
10:50 AM $590.72 Down $ -0.07 $590.72 $590.68 0
10:49 AM $590.79 Up $0.02 $590.86 $590.79 0
10:48 AM $590.77 Up $0.06 $590.77 $590.72 0
10:47 AM $590.71 Down $ -0.02 $590.79 $590.71 0
10:46 AM $590.73 Up $0.05 $590.73 $590.57 0
10:45 AM $590.68 Down $ -0.12 $590.77 $590.65 0
10:44 AM $590.80 Down $ -0.12 $590.80 $590.70 0
10:43 AM $590.92 Down $ -0.20 $591.07 $590.92 0
10:42 AM $591.12 Up $0.02 $591.12 $591.07 0
10:41 AM $591.10 Down $ -0.02 $591.10 $590.82 0
10:40 AM $591.12 Down $ -0.19 $591.30 $591.08 0
10:39 AM $591.31 Down $ -0.04 $591.31 $591.26 0
10:38 AM $591.35 Down $ -0.08 $591.35 $591.32 0
10:37 AM $591.43 Down $ -0.06 $591.60 $591.41 0
10:36 AM $591.49 Down $ -0.18 $591.57 $591.47 0
10:35 AM $591.67 Down $ -0.02 $591.74 $591.53 0
10:34 AM $591.69 Up $0.10 $591.69 $591.53 0
10:33 AM $591.59 Down $ -0.29 $591.76 $591.59 0
10:32 AM $591.88 Up $0.15 $591.88 $591.74 0
10:31 AM $591.73 Down $ -0.21 $591.88 $591.73 0
10:30 AM $591.94 Down $ -0.18 $592.17 $591.94 0
10:29 AM $592.12 Down $ -0.34 $592.39 $592.12 0
10:28 AM $592.46 Down $ -0.01 $592.52 $592.46 0
10:27 AM $592.47 Up $0.01 $592.52 $592.41 0
10:26 AM $592.46 Down $ -0.13 $592.63 $592.46 0
10:25 AM $592.59 Down $ -0.27 $592.83 $592.59 0
10:24 AM $592.86 Down $ -0.08 $592.93 $592.86 0
10:23 AM $592.94 Down $ -0.12 $593.07 $592.90 0
10:22 AM $593.06 Up $0.02 $593.17 $593.06 0
10:21 AM $593.04 Up $0.03 $593.15 $593.04 0
10:20 AM $593.01 Down $ -0.04 $593.19 $593.01 0
10:19 AM $593.05 Down $ -0.15 $593.24 $593.04 0
10:18 AM $593.20 Up $0.33 $593.20 $592.94 0
10:17 AM $592.87 Up $0.02 $592.87 $592.61 0
10:16 AM $592.85 Up $0.04 $593.08 $592.85 0
10:15 AM $592.81 Down $ -0.07 $592.90 $592.81 0
10:14 AM $592.88 Up $0.12 $592.88 $592.66 0
10:13 AM $592.76 Down $ -0.08 $592.84 $592.76 0
10:12 AM $592.84 Down $ -0.01 $592.96 $592.84 0
10:11 AM $592.85 Down $ -0.33 $593.10 $592.76 0
10:10 AM $593.18 Down $ -0.11 $593.34 $593.18 0
10:09 AM $593.29 Down $ -0.05 $593.39 $593.29 0
10:08 AM $593.34 Up $0.08 $593.35 $593.29 0
10:07 AM $593.26 Up $0.06 $593.26 $593.19 0
10:06 AM $593.20 Up $0.01 $593.27 $593.20 0
10:05 AM $593.19 Down $ -0.11 $593.24 $593.12 0
10:04 AM $593.30 Down $ -0.12 $593.55 $593.30 0
10:03 AM $593.42 Up $0.00 $593.45 $593.41 0
10:02 AM $593.42 Down $ -0.10 $593.52 $593.42 0
10:01 AM $593.52 Up $0.46 $593.52 $593.04 0
10:00 AM $593.06 Up $0.01 $593.09 $592.90 0
09:59 AM $593.05 Up $0.36 $593.05 $592.81 0
09:58 AM $592.69 Down $ -0.03 $592.73 $592.69 0
09:57 AM $592.72 Up $0.00 $592.72 $592.52 0
09:56 AM $592.72 Down $ -0.22 $592.86 $592.72 0
09:55 AM $592.94 Up $0.04 $593.03 $592.86 0
09:54 AM $592.90 Down $ -0.14 $593.01 $592.87 0
09:53 AM $593.04 Down $ -0.11 $593.17 $593.04 0
09:52 AM $593.15 Up $0.08 $593.19 $593.00 0
09:51 AM $593.07 Up $0.09 $593.07 $592.89 0
09:50 AM $592.98 Up $0.09 $593.09 $592.95 0
09:49 AM $592.89 Up $0.12 $593.07 $592.87 0
09:48 AM $592.77 Down $ -0.05 $592.85 $592.77 0
09:47 AM $592.82 Up $0.06 $592.82 $592.68 0
09:46 AM $592.76 Up $0.32 $592.76 $592.48 0
09:45 AM $592.44 Up $0.13 $592.71 $592.44 0
09:44 AM $592.31 Up $0.29 $592.31 $592.12 0
09:43 AM $592.02 Up $0.13 $592.02 $591.78 0
09:42 AM $591.89 Up $0.29 $591.96 $591.66 0
09:41 AM $591.60 Up $0.06 $591.69 $591.37 0
09:40 AM $591.54 Down $ -0.13 $591.54 $591.41 0
09:39 AM $591.67 Up $0.09 $591.67 $591.54 0
09:38 AM $591.58 Up $0.24 $591.60 $591.49 0
09:37 AM $591.34 Up $0.10 $591.61 $591.34 0
09:36 AM $591.24 Up $0.24 $591.24 $591.06 0
09:35 AM $591.00 Up $0.30 $591.00 $590.64 0
09:34 AM $590.70 Down $ -0.06 $590.85 $590.65 0
09:33 AM $590.76 Up $0.44 $590.76 $590.43 0
09:32 AM $590.32 Down $ -0.26 $590.44 $590.32 0
09:31 AM $590.58 Down $ -0.11 $590.76 $590.58 0
09:30 AM $590.69 Up $2.66 $590.69 $589.72 0
Previous close $588.03

One month history

Date Closing Opening High Low Volume
19/07/2019 $591.96 $591.05 $592.40 $590.02 0
18/07/2019 $588.03 $585.55 $588.03 $585.48 0
17/07/2019 $587.19 $585.49 $587.96 $585.18 0
16/07/2019 $580.17 $580.56 $580.57 $578.58 0
15/07/2019 $579.04 $578.31 $579.85 $577.88 0
12/07/2019 $576.03 $575.61 $576.48 $574.29 0
11/07/2019 $580.40 $581.84 $582.20 $578.97 0
10/07/2019 $585.85 $584.21 $585.85 $583.32 0
09/07/2019 $585.48 $587.17 $587.32 $585.16 0
08/07/2019 $588.03 $587.87 $589.90 $586.91 0
05/07/2019 $586.78 $585.11 $586.82 $585.11 0
04/07/2019 $587.83 $586.08 $588.02 $586.00 0
03/07/2019 $586.16 $586.62 $587.83 $585.89 0
02/07/2019 $585.46 $584.97 $585.88 $584.31 0
28/06/2019 $585.47 $584.63 $585.61 $583.45 0
27/06/2019 $580.05 $581.73 $582.72 $580.05 0
26/06/2019 $580.05 $578.92 $580.68 $578.62 0
25/06/2019 $578.99 $580.85 $581.54 $577.74 0
24/06/2019 $589.12 $591.25 $591.37 $588.17 0
21/06/2019 $592.57 $589.79 $592.87 $589.72 0
20/06/2019 $593.26 $592.50 $593.73 $591.53 0
19/06/2019 $584.61 $583.18 $584.61 $582.35 0
18/06/2019 $584.47 $586.01 $586.55 $584.00 0
17/06/2019 $584.62 $586.38 $586.78 $583.36 0
14/06/2019 $587.84 $589.74 $590.44 $586.87 0
13/06/2019 $589.24 $591.15 $591.47 $589.15 0
12/06/2019 $591.62 $589.80 $591.68 $589.80 0
11/06/2019 $589.32 $590.83 $591.77 $589.32 0
10/06/2019 $594.43 $596.98 $596.98 $592.55 0
07/06/2019 $596.54 $597.50 $598.71 $596.17 0
Graphs are not available, please refer to the detailed table