S&P/TSX Venture Composite Index
497.61 Down -22.98 (-4.62 %)
Delayed : 2020/02/28 16:20:02
- Previous close $520.59
- Opening $506.24
- Price Bid $483.41
- Price Ask $483.41
- Size Bid N/A
- Size Ask N/A
- Today High $506.24
- Today Low $478.93
- 52 Weeks High $642.80
- 52 Weeks Low $478.93
- Volume 139,128,326
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $497.61 | Down $ -0.11 | $497.61 | $497.61 | 0 |
| 03:59 PM | $497.72 | Up $0.67 | $497.72 | $497.01 | 0 |
| 03:58 PM | $497.05 | Up $0.37 | $497.07 | $496.83 | 0 |
| 03:57 PM | $496.68 | Up $0.30 | $496.81 | $496.60 | 0 |
| 03:56 PM | $496.38 | Up $0.51 | $496.38 | $495.82 | 0 |
| 03:55 PM | $495.87 | Down $ -0.58 | $496.15 | $495.83 | 0 |
| 03:54 PM | $496.45 | Up $0.58 | $496.45 | $496.10 | 0 |
| 03:53 PM | $495.87 | Up $0.23 | $495.87 | $495.78 | 0 |
| 03:52 PM | $495.64 | Up $0.20 | $495.64 | $495.58 | 0 |
| 03:51 PM | $495.44 | Up $0.53 | $495.44 | $495.17 | 0 |
| 03:50 PM | $494.91 | Down $ -0.15 | $495.06 | $494.90 | 0 |
| 03:49 PM | $495.06 | Down $ -0.23 | $495.11 | $494.71 | 0 |
| 03:48 PM | $495.29 | Down $ -0.11 | $495.35 | $495.24 | 0 |
| 03:47 PM | $495.40 | Up $0.12 | $495.49 | $495.22 | 0 |
| 03:46 PM | $495.28 | Up $0.05 | $495.31 | $495.18 | 0 |
| 03:45 PM | $495.23 | Up $0.01 | $495.29 | $495.23 | 0 |
| 03:44 PM | $495.22 | Up $0.01 | $495.35 | $495.17 | 0 |
| 03:43 PM | $495.21 | Up $0.20 | $495.26 | $495.12 | 0 |
| 03:42 PM | $495.01 | Up $0.00 | $495.03 | $494.98 | 0 |
| 03:41 PM | $495.01 | Down $ -0.01 | $495.15 | $494.96 | 0 |
| 03:40 PM | $495.02 | Down $ -0.02 | $495.02 | $494.84 | 0 |
| 03:39 PM | $495.04 | Down $ -0.27 | $495.15 | $495.04 | 0 |
| 03:38 PM | $495.31 | Down $ -0.05 | $495.42 | $495.30 | 0 |
| 03:37 PM | $495.36 | Up $0.31 | $495.37 | $495.25 | 0 |
| 03:36 PM | $495.05 | Up $0.27 | $495.05 | $494.86 | 0 |
| 03:35 PM | $494.78 | Down $ -0.40 | $495.07 | $494.78 | 0 |
| 03:34 PM | $495.18 | Down $ -0.20 | $495.35 | $495.18 | 0 |
| 03:33 PM | $495.38 | Up $0.18 | $495.38 | $495.11 | 0 |
| 03:32 PM | $495.20 | Down $ -0.15 | $495.35 | $495.20 | 0 |
| 03:31 PM | $495.35 | Up $0.00 | $495.36 | $495.25 | 0 |
| 03:30 PM | $495.35 | Up $0.22 | $495.35 | $495.12 | 0 |
| 03:29 PM | $495.13 | Down $ -0.04 | $495.13 | $494.94 | 0 |
| 03:28 PM | $495.17 | Up $0.46 | $495.17 | $494.72 | 0 |
| 03:27 PM | $494.71 | Down $ -0.17 | $494.92 | $494.69 | 0 |
| 03:26 PM | $494.88 | Up $0.19 | $494.88 | $494.65 | 0 |
| 03:25 PM | $494.69 | Up $0.04 | $494.69 | $494.44 | 0 |
| 03:24 PM | $494.65 | Up $0.42 | $494.65 | $494.25 | 0 |
| 03:23 PM | $494.23 | Up $0.10 | $494.25 | $494.07 | 0 |
| 03:22 PM | $494.13 | Up $0.26 | $494.14 | $494.04 | 0 |
| 03:21 PM | $493.87 | Up $0.13 | $493.87 | $493.76 | 0 |
| 03:20 PM | $493.74 | Up $0.19 | $493.74 | $493.54 | 0 |
| 03:19 PM | $493.55 | Down $ -0.04 | $493.64 | $493.55 | 0 |
| 03:18 PM | $493.59 | Up $0.06 | $493.59 | $493.41 | 0 |
| 03:17 PM | $493.53 | Up $0.24 | $493.53 | $493.24 | 0 |
| 03:16 PM | $493.29 | Up $0.12 | $493.45 | $493.11 | 0 |
| 03:15 PM | $493.17 | Up $0.11 | $493.17 | $492.97 | 0 |
| 03:14 PM | $493.06 | Up $0.47 | $493.06 | $492.68 | 0 |
| 03:13 PM | $492.59 | Down $ -0.13 | $492.70 | $492.58 | 0 |
| 03:12 PM | $492.72 | Down $ -0.10 | $492.86 | $492.72 | 0 |
| 03:11 PM | $492.82 | Up $0.00 | $492.83 | $492.71 | 0 |
| 03:10 PM | $492.82 | Down $ -0.04 | $492.82 | $492.61 | 0 |
| 03:09 PM | $492.86 | Up $0.10 | $492.93 | $492.86 | 0 |
| 03:08 PM | $492.76 | Up $0.47 | $492.76 | $492.33 | 0 |
| 03:07 PM | $492.29 | Down $ -0.05 | $492.43 | $492.10 | 0 |
| 03:06 PM | $492.34 | Up $0.02 | $492.34 | $492.24 | 0 |
| 03:05 PM | $492.32 | Up $0.26 | $492.32 | $492.09 | 0 |
| 03:04 PM | $492.06 | Down $ -0.03 | $492.14 | $491.87 | 0 |
| 03:03 PM | $492.09 | Down $ -0.22 | $492.27 | $492.09 | 0 |
| 03:02 PM | $492.31 | Up $0.23 | $492.31 | $492.09 | 0 |
| 03:01 PM | $492.08 | Down $ -0.21 | $492.36 | $492.08 | 0 |
| 03:00 PM | $492.29 | Up $0.02 | $492.29 | $492.19 | 0 |
| 02:59 PM | $492.27 | Down $ -0.10 | $492.52 | $492.27 | 0 |
| 02:58 PM | $492.37 | Down $ -0.09 | $492.48 | $492.37 | 0 |
| 02:57 PM | $492.46 | Up $0.10 | $492.46 | $492.25 | 0 |
| 02:56 PM | $492.36 | Up $0.08 | $492.36 | $492.25 | 0 |
| 02:55 PM | $492.28 | Up $0.10 | $492.28 | $492.21 | 0 |
| 02:54 PM | $492.18 | Up $0.00 | $492.29 | $492.18 | 0 |
| 02:53 PM | $492.18 | Up $0.20 | $492.18 | $491.99 | 0 |
| 02:52 PM | $491.98 | Down $ -0.04 | $492.04 | $491.98 | 0 |
| 02:51 PM | $492.02 | Down $ -0.04 | $492.02 | $491.96 | 0 |
| 02:50 PM | $492.06 | Down $ -0.02 | $492.14 | $492.05 | 0 |
| 02:49 PM | $492.08 | Up $0.01 | $492.08 | $491.98 | 0 |
| 02:48 PM | $492.07 | Down $ -0.01 | $492.08 | $492.00 | 0 |
| 02:47 PM | $492.08 | Up $0.36 | $492.10 | $491.94 | 0 |
| 02:46 PM | $491.72 | Up $0.72 | $491.72 | $491.10 | 0 |
| 02:45 PM | $491.00 | Up $0.09 | $491.00 | $490.90 | 0 |
| 02:44 PM | $490.91 | Up $0.41 | $490.99 | $490.64 | 0 |
| 02:43 PM | $490.50 | Up $0.22 | $490.50 | $490.28 | 0 |
| 02:42 PM | $490.28 | Up $0.20 | $490.28 | $490.07 | 0 |
| 02:41 PM | $490.08 | Up $0.08 | $490.08 | $490.03 | 0 |
| 02:40 PM | $490.00 | Down $ -0.38 | $490.31 | $489.91 | 0 |
| 02:39 PM | $490.38 | Up $0.17 | $490.38 | $490.23 | 0 |
| 02:38 PM | $490.21 | Up $0.34 | $490.21 | $489.84 | 0 |
| 02:37 PM | $489.87 | Up $0.13 | $489.87 | $489.80 | 0 |
| 02:36 PM | $489.74 | Up $0.11 | $489.74 | $489.63 | 0 |
| 02:35 PM | $489.63 | Up $0.14 | $489.63 | $489.49 | 0 |
| 02:34 PM | $489.49 | Up $0.04 | $489.51 | $489.44 | 0 |
| 02:33 PM | $489.45 | Up $0.06 | $489.45 | $489.32 | 0 |
| 02:32 PM | $489.39 | Up $0.10 | $489.39 | $489.17 | 0 |
| 02:31 PM | $489.29 | Up $0.13 | $489.29 | $489.12 | 0 |
| 02:30 PM | $489.16 | Up $0.12 | $489.18 | $489.08 | 0 |
| 02:29 PM | $489.04 | Up $0.04 | $489.04 | $488.95 | 0 |
| 02:28 PM | $489.00 | Down $ -0.09 | $489.16 | $489.00 | 0 |
| 02:27 PM | $489.09 | Down $ -0.05 | $489.15 | $489.09 | 0 |
| 02:26 PM | $489.14 | Down $ -0.12 | $489.21 | $489.11 | 0 |
| 02:25 PM | $489.26 | Down $ -0.12 | $489.35 | $489.25 | 0 |
| 02:24 PM | $489.38 | Down $ -0.04 | $489.38 | $489.25 | 0 |
| 02:23 PM | $489.42 | Up $0.13 | $489.45 | $489.30 | 0 |
| 02:22 PM | $489.29 | Up $0.09 | $489.42 | $489.29 | 0 |
| 02:21 PM | $489.20 | Down $ -0.16 | $489.36 | $489.13 | 0 |
| 02:20 PM | $489.36 | Down $ -0.04 | $489.42 | $489.36 | 0 |
| 02:19 PM | $489.40 | Up $0.09 | $489.41 | $489.34 | 0 |
| 02:18 PM | $489.31 | Up $0.06 | $489.31 | $489.22 | 0 |
| 02:17 PM | $489.25 | Down $ -0.08 | $489.40 | $489.25 | 0 |
| 02:16 PM | $489.33 | Down $ -0.10 | $489.43 | $489.33 | 0 |
| 02:15 PM | $489.43 | Down $ -0.21 | $489.43 | $489.39 | 0 |
| 02:14 PM | $489.64 | Up $0.06 | $489.64 | $489.57 | 0 |
| 02:13 PM | $489.58 | Down $ -0.04 | $489.58 | $489.55 | 0 |
| 02:12 PM | $489.62 | Up $0.08 | $489.68 | $489.62 | 0 |
| 02:11 PM | $489.54 | Down $ -0.25 | $489.68 | $489.54 | 0 |
| 02:10 PM | $489.79 | Up $0.12 | $489.79 | $489.69 | 0 |
| 02:09 PM | $489.67 | Up $0.03 | $489.77 | $489.66 | 0 |
| 02:08 PM | $489.64 | Down $ -0.41 | $490.09 | $489.64 | 0 |
| 02:07 PM | $490.05 | Down $ -0.17 | $490.28 | $490.05 | 0 |
| 02:06 PM | $490.22 | Down $ -0.21 | $490.33 | $490.21 | 0 |
| 02:05 PM | $490.43 | Down $ -0.16 | $490.53 | $490.43 | 0 |
| 02:04 PM | $490.59 | Down $ -0.25 | $490.89 | $490.51 | 0 |
| 02:03 PM | $490.84 | Up $0.27 | $490.89 | $490.56 | 0 |
| 02:02 PM | $490.57 | Up $0.04 | $490.57 | $490.50 | 0 |
| 02:01 PM | $490.53 | Down $ -0.12 | $490.62 | $490.51 | 0 |
| 02:00 PM | $490.65 | Down $ -0.05 | $490.72 | $490.63 | 0 |
| 01:59 PM | $490.70 | Up $0.06 | $490.73 | $490.58 | 0 |
| 01:58 PM | $490.64 | Up $0.12 | $490.64 | $490.44 | 0 |
| 01:57 PM | $490.52 | Down $ -0.06 | $490.56 | $490.48 | 0 |
| 01:56 PM | $490.58 | Down $ -0.11 | $490.79 | $490.58 | 0 |
| 01:55 PM | $490.69 | Up $0.21 | $490.69 | $490.64 | 0 |
| 01:54 PM | $490.48 | Up $0.15 | $490.52 | $490.39 | 0 |
| 01:53 PM | $490.33 | Down $ -0.54 | $490.67 | $490.33 | 0 |
| 01:52 PM | $490.87 | Up $0.06 | $490.87 | $490.84 | 0 |
| 01:51 PM | $490.81 | Up $0.01 | $490.81 | $490.63 | 0 |
| 01:50 PM | $490.80 | Up $0.07 | $490.80 | $490.67 | 0 |
| 01:49 PM | $490.73 | Up $0.04 | $490.73 | $490.69 | 0 |
| 01:48 PM | $490.69 | Down $ -0.07 | $490.73 | $490.69 | 0 |
| 01:47 PM | $490.76 | Down $ -0.04 | $490.76 | $490.68 | 0 |
| 01:46 PM | $490.80 | Down $ -0.25 | $490.97 | $490.80 | 0 |
| 01:45 PM | $491.05 | Down $ -0.38 | $491.42 | $491.05 | 0 |
| 01:44 PM | $491.43 | Up $0.10 | $491.44 | $491.36 | 0 |
| 01:43 PM | $491.33 | Down $ -0.12 | $491.56 | $491.33 | 0 |
| 01:42 PM | $491.45 | Up $0.09 | $491.45 | $491.44 | 0 |
| 01:41 PM | $491.36 | Down $ -0.16 | $491.48 | $491.36 | 0 |
| 01:40 PM | $491.52 | Up $0.06 | $491.52 | $491.46 | 0 |
| 01:39 PM | $491.46 | Up $0.04 | $491.46 | $491.40 | 0 |
| 01:38 PM | $491.42 | Down $ -0.43 | $491.83 | $491.42 | 0 |
| 01:37 PM | $491.85 | Down $ -0.06 | $491.96 | $491.85 | 0 |
| 01:36 PM | $491.91 | Down $ -0.06 | $492.01 | $491.88 | 0 |
| 01:35 PM | $491.97 | Up $0.04 | $492.08 | $491.93 | 0 |
| 01:34 PM | $491.93 | Up $0.04 | $491.99 | $491.82 | 0 |
| 01:33 PM | $491.89 | Down $ -0.12 | $492.06 | $491.89 | 0 |
| 01:32 PM | $492.01 | Up $0.34 | $492.01 | $491.97 | 0 |
| 01:31 PM | $491.67 | Down $ -0.15 | $491.74 | $491.67 | 0 |
| 01:30 PM | $491.82 | Down $ -0.36 | $491.92 | $491.82 | 0 |
| 01:29 PM | $492.18 | Down $ -0.05 | $492.20 | $492.09 | 0 |
| 01:28 PM | $492.23 | Down $ -0.18 | $492.43 | $492.23 | 0 |
| 01:27 PM | $492.41 | Down $ -0.01 | $492.48 | $492.37 | 0 |
| 01:26 PM | $492.42 | Up $0.13 | $492.50 | $492.42 | 0 |
| 01:25 PM | $492.29 | Up $0.31 | $492.29 | $492.11 | 0 |
| 01:24 PM | $491.98 | Up $0.00 | $492.09 | $491.98 | 0 |
| 01:23 PM | $491.98 | Up $0.06 | $492.00 | $491.95 | 0 |
| 01:22 PM | $491.92 | Up $0.04 | $491.94 | $491.90 | 0 |
| 01:21 PM | $491.88 | Down $ -0.02 | $491.90 | $491.87 | 0 |
| 01:20 PM | $491.90 | Down $ -0.10 | $492.04 | $491.90 | 0 |
| 01:19 PM | $492.00 | Up $0.10 | $492.04 | $491.96 | 0 |
| 01:18 PM | $491.90 | Up $0.11 | $491.91 | $491.84 | 0 |
| 01:17 PM | $491.79 | Up $0.09 | $491.79 | $491.48 | 0 |
| 01:16 PM | $491.70 | Down $ -0.16 | $491.86 | $491.70 | 0 |
| 01:15 PM | $491.86 | Up $0.01 | $491.96 | $491.79 | 0 |
| 01:14 PM | $491.85 | Down $ -0.10 | $491.85 | $491.72 | 0 |
| 01:13 PM | $491.95 | Up $0.03 | $491.96 | $491.86 | 0 |
| 01:12 PM | $491.92 | Up $0.10 | $491.92 | $491.81 | 0 |
| 01:11 PM | $491.82 | Up $0.02 | $491.82 | $491.73 | 0 |
| 01:10 PM | $491.80 | Up $0.13 | $491.80 | $491.64 | 0 |
| 01:09 PM | $491.67 | Up $0.17 | $491.76 | $491.59 | 0 |
| 01:08 PM | $491.50 | Up $0.15 | $491.50 | $491.40 | 0 |
| 01:07 PM | $491.35 | Up $0.02 | $491.43 | $491.32 | 0 |
| 01:06 PM | $491.33 | Up $0.11 | $491.35 | $491.22 | 0 |
| 01:05 PM | $491.22 | Down $ -0.30 | $491.30 | $491.19 | 0 |
| 01:04 PM | $491.52 | Up $0.09 | $491.53 | $491.45 | 0 |
| 01:03 PM | $491.43 | Down $ -0.03 | $491.43 | $491.37 | 0 |
| 01:02 PM | $491.46 | Down $ -0.04 | $491.58 | $491.46 | 0 |
| 01:01 PM | $491.50 | Down $ -0.03 | $491.57 | $491.45 | 0 |
| 01:00 PM | $491.53 | Down $ -0.17 | $491.70 | $491.53 | 0 |
| 12:59 PM | $491.70 | Up $0.12 | $491.78 | $491.55 | 0 |
| 12:58 PM | $491.58 | Up $0.05 | $491.60 | $491.38 | 0 |
| 12:57 PM | $491.53 | Up $0.24 | $491.53 | $491.45 | 0 |
| 12:56 PM | $491.29 | Up $0.08 | $491.33 | $491.23 | 0 |
| 12:55 PM | $491.21 | Up $0.50 | $491.21 | $490.78 | 0 |
| 12:54 PM | $490.71 | Up $0.12 | $490.71 | $490.61 | 0 |
| 12:53 PM | $490.59 | Down $ -0.15 | $490.67 | $490.49 | 0 |
| 12:52 PM | $490.74 | Up $0.01 | $490.78 | $490.68 | 0 |
| 12:51 PM | $490.73 | Down $ -0.16 | $490.94 | $490.66 | 0 |
| 12:50 PM | $490.89 | Up $0.62 | $490.89 | $490.35 | 0 |
| 12:49 PM | $490.27 | Up $0.14 | $490.27 | $490.16 | 0 |
| 12:48 PM | $490.13 | Up $0.09 | $490.13 | $490.07 | 0 |
| 12:47 PM | $490.04 | Up $0.23 | $490.04 | $489.76 | 0 |
| 12:46 PM | $489.81 | Up $0.17 | $489.81 | $489.68 | 0 |
| 12:45 PM | $489.64 | Up $0.08 | $489.64 | $489.48 | 0 |
| 12:44 PM | $489.56 | Up $0.04 | $489.73 | $489.56 | 0 |
| 12:43 PM | $489.52 | Up $0.25 | $489.52 | $489.26 | 0 |
| 12:42 PM | $489.27 | Down $ -0.14 | $489.45 | $489.22 | 0 |
| 12:41 PM | $489.41 | Down $ -0.19 | $489.55 | $489.41 | 0 |
| 12:40 PM | $489.60 | Down $ -0.02 | $489.69 | $489.60 | 0 |
| 12:39 PM | $489.62 | Down $ -0.13 | $489.71 | $489.62 | 0 |
| 12:38 PM | $489.75 | Down $ -0.16 | $490.03 | $489.72 | 0 |
| 12:37 PM | $489.91 | Down $ -0.44 | $490.30 | $489.85 | 0 |
| 12:36 PM | $490.35 | Up $0.23 | $490.35 | $490.14 | 0 |
| 12:35 PM | $490.12 | Up $0.11 | $490.15 | $490.09 | 0 |
| 12:34 PM | $490.01 | Down $ -0.27 | $490.13 | $490.01 | 0 |
| 12:33 PM | $490.28 | Up $0.20 | $490.28 | $490.11 | 0 |
| 12:32 PM | $490.08 | Down $ -0.01 | $490.12 | $489.94 | 0 |
| 12:31 PM | $490.09 | Up $0.07 | $490.17 | $490.08 | 0 |
| 12:30 PM | $490.02 | Up $0.43 | $490.02 | $489.67 | 0 |
| 12:29 PM | $489.59 | Up $0.08 | $489.69 | $489.59 | 0 |
| 12:28 PM | $489.51 | Down $ -0.02 | $489.55 | $489.36 | 0 |
| 12:27 PM | $489.53 | Down $ -0.15 | $489.54 | $489.44 | 0 |
| 12:26 PM | $489.68 | Up $0.35 | $489.72 | $489.43 | 0 |
| 12:25 PM | $489.33 | Up $0.55 | $489.33 | $488.79 | 0 |
| 12:24 PM | $488.78 | Down $ -0.01 | $488.98 | $488.70 | 0 |
| 12:23 PM | $488.79 | Up $0.07 | $488.89 | $488.77 | 0 |
| 12:22 PM | $488.72 | Up $0.17 | $488.72 | $488.68 | 0 |
| 12:21 PM | $488.55 | Up $0.40 | $488.68 | $488.21 | 0 |
| 12:20 PM | $488.15 | Up $0.51 | $488.15 | $487.91 | 0 |
| 12:19 PM | $487.64 | Down $ -0.10 | $487.79 | $487.64 | 0 |
| 12:18 PM | $487.74 | Up $0.45 | $487.84 | $487.36 | 0 |
| 12:17 PM | $487.29 | Up $0.26 | $487.29 | $487.12 | 0 |
| 12:16 PM | $487.03 | Down $ -0.17 | $487.17 | $487.02 | 0 |
| 12:15 PM | $487.20 | Up $0.00 | $487.27 | $487.17 | 0 |
| 12:14 PM | $487.20 | Down $ -0.04 | $487.32 | $487.20 | 0 |
| 12:13 PM | $487.24 | Up $0.06 | $487.25 | $487.14 | 0 |
| 12:12 PM | $487.18 | Down $ -0.10 | $487.27 | $487.17 | 0 |
| 12:11 PM | $487.28 | Up $0.22 | $487.28 | $486.91 | 0 |
| 12:10 PM | $487.06 | Up $0.45 | $487.11 | $486.80 | 0 |
| 12:09 PM | $486.61 | Up $0.26 | $486.61 | $486.35 | 0 |
| 12:08 PM | $486.35 | Up $0.54 | $486.35 | $485.89 | 0 |
| 12:07 PM | $485.81 | Down $ -0.15 | $485.92 | $485.81 | 0 |
| 12:06 PM | $485.96 | Down $ -0.19 | $486.20 | $485.96 | 0 |
| 12:05 PM | $486.15 | Up $0.13 | $486.15 | $486.01 | 0 |
| 12:04 PM | $486.02 | Up $0.21 | $486.08 | $485.81 | 0 |
| 12:03 PM | $485.81 | Down $ -0.15 | $485.93 | $485.81 | 0 |
| 12:02 PM | $485.96 | Up $0.19 | $485.96 | $485.84 | 0 |
| 12:01 PM | $485.77 | Up $0.10 | $485.81 | $485.63 | 0 |
| 12:00 PM | $485.67 | Up $0.04 | $485.67 | $485.57 | 0 |
| 11:59 AM | $485.63 | Up $0.16 | $485.64 | $485.53 | 0 |
| 11:58 AM | $485.47 | Down $ -0.07 | $485.63 | $485.47 | 0 |
| 11:57 AM | $485.54 | Up $0.03 | $485.57 | $485.47 | 0 |
| 11:56 AM | $485.51 | Up $0.20 | $485.51 | $485.25 | 0 |
| 11:55 AM | $485.31 | Up $0.07 | $485.52 | $485.31 | 0 |
| 11:54 AM | $485.24 | Up $0.09 | $485.24 | $485.03 | 0 |
| 11:53 AM | $485.15 | Up $0.11 | $485.15 | $485.05 | 0 |
| 11:52 AM | $485.04 | Down $ -0.23 | $485.18 | $484.93 | 0 |
| 11:51 AM | $485.27 | Up $0.14 | $485.27 | $485.12 | 0 |
| 11:50 AM | $485.13 | Down $ -0.01 | $485.13 | $484.96 | 0 |
| 11:49 AM | $485.14 | Up $0.28 | $485.14 | $484.90 | 0 |
| 11:48 AM | $484.86 | Up $0.20 | $484.86 | $484.71 | 0 |
| 11:47 AM | $484.66 | Up $0.14 | $484.66 | $484.53 | 0 |
| 11:46 AM | $484.52 | Up $0.17 | $484.52 | $484.42 | 0 |
| 11:45 AM | $484.35 | Up $0.77 | $484.35 | $483.78 | 0 |
| 11:44 AM | $483.58 | Up $0.63 | $483.58 | $483.20 | 0 |
| 11:43 AM | $482.95 | Up $0.37 | $482.95 | $482.62 | 0 |
| 11:42 AM | $482.58 | Up $0.35 | $482.58 | $482.36 | 0 |
| 11:41 AM | $482.23 | Up $0.10 | $482.23 | $482.08 | 0 |
| 11:40 AM | $482.13 | Up $0.07 | $482.23 | $482.10 | 0 |
| 11:39 AM | $482.06 | Up $0.05 | $482.07 | $482.04 | 0 |
| 11:38 AM | $482.01 | Up $0.33 | $482.01 | $481.60 | 0 |
| 11:37 AM | $481.68 | Down $ -0.06 | $481.71 | $481.67 | 0 |
| 11:36 AM | $481.74 | Up $0.58 | $481.74 | $481.37 | 0 |
| 11:35 AM | $481.16 | Up $0.14 | $481.23 | $481.16 | 0 |
| 11:34 AM | $481.02 | Up $0.48 | $481.02 | $480.56 | 0 |
| 11:33 AM | $480.54 | Up $0.22 | $480.54 | $480.29 | 0 |
| 11:32 AM | $480.32 | Up $0.22 | $480.50 | $480.32 | 0 |
| 11:31 AM | $480.10 | Up $0.30 | $480.10 | $479.74 | 0 |
| 11:30 AM | $479.80 | Down $ -0.10 | $479.91 | $479.80 | 0 |
| 11:29 AM | $479.90 | Up $0.16 | $479.92 | $479.58 | 0 |
| 11:28 AM | $479.74 | Up $0.06 | $479.76 | $479.67 | 0 |
| 11:27 AM | $479.68 | Up $0.10 | $479.68 | $479.54 | 0 |
| 11:26 AM | $479.58 | Up $0.14 | $479.60 | $479.42 | 0 |
| 11:25 AM | $479.44 | Up $0.18 | $479.49 | $479.21 | 0 |
| 11:24 AM | $479.26 | Up $0.08 | $479.55 | $479.26 | 0 |
| 11:23 AM | $479.18 | Down $ -0.43 | $479.45 | $478.98 | 0 |
| 11:22 AM | $479.61 | Down $ -0.24 | $479.67 | $479.61 | 0 |
| 11:21 AM | $479.85 | Down $ -0.53 | $480.17 | $479.85 | 0 |
| 11:20 AM | $480.38 | Up $0.04 | $480.61 | $480.38 | 0 |
| 11:19 AM | $480.34 | Up $0.27 | $480.35 | $480.19 | 0 |
| 11:18 AM | $480.07 | Up $0.30 | $480.07 | $479.89 | 0 |
| 11:17 AM | $479.77 | Up $0.22 | $479.77 | $479.49 | 0 |
| 11:16 AM | $479.55 | Up $0.11 | $479.55 | $479.28 | 0 |
| 11:15 AM | $479.44 | Down $ -0.02 | $479.65 | $479.44 | 0 |
| 11:14 AM | $479.46 | Up $0.22 | $479.57 | $479.42 | 0 |
| 11:13 AM | $479.24 | Up $0.03 | $479.24 | $479.16 | 0 |
| 11:12 AM | $479.21 | Up $0.27 | $479.36 | $479.00 | 0 |
| 11:11 AM | $478.94 | Up $0.01 | $479.06 | $478.94 | 0 |
| 11:10 AM | $478.93 | Down $ -0.16 | $479.08 | $478.93 | 0 |
| 11:09 AM | $479.09 | Up $0.07 | $479.14 | $479.04 | 0 |
| 11:08 AM | $479.02 | Up $0.02 | $479.30 | $479.02 | 0 |
| 11:07 AM | $479.00 | Down $ -0.87 | $479.56 | $479.00 | 0 |
| 11:06 AM | $479.87 | Down $ -0.36 | $480.03 | $479.87 | 0 |
| 11:05 AM | $480.23 | Up $0.25 | $480.25 | $480.17 | 0 |
| 11:04 AM | $479.98 | Up $0.21 | $479.98 | $479.82 | 0 |
| 11:03 AM | $479.77 | Down $ -0.60 | $480.07 | $479.77 | 0 |
| 11:02 AM | $480.37 | Up $0.23 | $480.49 | $480.37 | 0 |
| 11:01 AM | $480.14 | Down $ -0.60 | $480.65 | $480.14 | 0 |
| 11:00 AM | $480.74 | Up $0.04 | $480.91 | $480.74 | 0 |
| 10:59 AM | $480.70 | Down $ -0.51 | $480.70 | $480.60 | 0 |
| 10:58 AM | $481.21 | Up $0.43 | $481.21 | $480.81 | 0 |
| 10:57 AM | $480.78 | Up $0.35 | $480.85 | $480.42 | 0 |
| 10:56 AM | $480.43 | Up $0.50 | $480.43 | $479.92 | 0 |
| 10:55 AM | $479.93 | Down $ -0.35 | $480.14 | $479.93 | 0 |
| 10:54 AM | $480.28 | Up $0.06 | $480.40 | $480.26 | 0 |
| 10:53 AM | $480.22 | Down $ -0.12 | $480.32 | $480.22 | 0 |
| 10:52 AM | $480.34 | Up $0.08 | $480.41 | $480.21 | 0 |
| 10:51 AM | $480.26 | Down $ -0.71 | $480.26 | $480.10 | 0 |
| 10:50 AM | $480.97 | Up $0.32 | $480.97 | $480.66 | 0 |
| 10:49 AM | $480.65 | Up $0.58 | $480.65 | $479.96 | 0 |
| 10:48 AM | $480.07 | Down $ -0.07 | $480.19 | $480.07 | 0 |
| 10:47 AM | $480.14 | Up $0.07 | $480.14 | $480.00 | 0 |
| 10:46 AM | $480.07 | Down $ -0.17 | $480.07 | $479.93 | 0 |
| 10:45 AM | $480.24 | Up $0.04 | $480.25 | $480.13 | 0 |
| 10:44 AM | $480.20 | Down $ -0.08 | $480.43 | $480.20 | 0 |
| 10:43 AM | $480.28 | Down $ -0.39 | $480.41 | $480.20 | 0 |
| 10:42 AM | $480.67 | Down $ -0.35 | $480.92 | $480.65 | 0 |
| 10:41 AM | $481.02 | Down $ -0.15 | $481.26 | $481.02 | 0 |
| 10:40 AM | $481.17 | Down $ -0.98 | $481.85 | $481.15 | 0 |
| 10:39 AM | $482.15 | Down $ -0.20 | $482.36 | $482.15 | 0 |
| 10:38 AM | $482.35 | Up $0.11 | $482.40 | $482.20 | 0 |
| 10:37 AM | $482.24 | Up $0.03 | $482.34 | $482.24 | 0 |
| 10:36 AM | $482.21 | Down $ -0.16 | $482.33 | $482.21 | 0 |
| 10:35 AM | $482.37 | Down $ -0.25 | $482.50 | $482.17 | 0 |
| 10:34 AM | $482.62 | Down $ -0.57 | $483.26 | $482.62 | 0 |
| 10:33 AM | $483.19 | Up $0.10 | $483.28 | $483.17 | 0 |
| 10:32 AM | $483.09 | Down $ -0.13 | $483.21 | $483.09 | 0 |
| 10:31 AM | $483.22 | Down $ -0.47 | $483.54 | $483.22 | 0 |
| 10:30 AM | $483.69 | Up $0.15 | $483.69 | $483.59 | 0 |
| 10:29 AM | $483.54 | Down $ -0.60 | $483.77 | $483.52 | 0 |
| 10:28 AM | $484.14 | Down $ -0.20 | $484.32 | $484.14 | 0 |
| 10:27 AM | $484.34 | Down $ -0.24 | $484.44 | $484.34 | 0 |
| 10:26 AM | $484.58 | Up $0.16 | $484.60 | $484.45 | 0 |
| 10:25 AM | $484.42 | Up $0.14 | $484.42 | $484.39 | 0 |
| 10:24 AM | $484.28 | Down $ -0.41 | $484.75 | $484.28 | 0 |
| 10:23 AM | $484.69 | Down $ -0.12 | $484.73 | $484.69 | 0 |
| 10:22 AM | $484.81 | Up $0.05 | $484.81 | $484.73 | 0 |
| 10:21 AM | $484.76 | Up $0.06 | $484.99 | $484.76 | 0 |
| 10:20 AM | $484.70 | Up $0.39 | $484.72 | $484.62 | 0 |
| 10:19 AM | $484.31 | Up $0.34 | $484.32 | $484.01 | 0 |
| 10:18 AM | $483.97 | Down $ -0.08 | $484.15 | $483.96 | 0 |
| 10:17 AM | $484.05 | Down $ -0.05 | $484.22 | $484.02 | 0 |
| 10:16 AM | $484.10 | Down $ -0.48 | $484.55 | $484.10 | 0 |
| 10:15 AM | $484.58 | Up $0.22 | $484.58 | $484.28 | 0 |
| 10:14 AM | $484.36 | Up $0.15 | $484.36 | $484.17 | 0 |
| 10:13 AM | $484.21 | Down $ -0.40 | $484.36 | $484.21 | 0 |
| 10:12 AM | $484.61 | Up $0.01 | $484.66 | $484.47 | 0 |
| 10:11 AM | $484.60 | Down $ -1.06 | $485.62 | $484.60 | 0 |
| 10:10 AM | $485.66 | Down $ -0.77 | $486.36 | $485.66 | 0 |
| 10:09 AM | $486.43 | Down $ -0.80 | $487.04 | $486.43 | 0 |
| 10:08 AM | $487.23 | Down $ -0.16 | $487.40 | $487.23 | 0 |
| 10:07 AM | $487.39 | Down $ -0.52 | $487.82 | $487.39 | 0 |
| 10:06 AM | $487.91 | Down $ -0.06 | $488.00 | $487.83 | 0 |
| 10:05 AM | $487.97 | Down $ -0.55 | $488.45 | $487.97 | 0 |
| 10:04 AM | $488.52 | Down $ -0.56 | $488.89 | $488.29 | 0 |
| 10:03 AM | $489.08 | Down $ -0.34 | $489.43 | $489.08 | 0 |
| 10:02 AM | $489.42 | Down $ -1.00 | $489.72 | $489.42 | 0 |
| 10:01 AM | $490.42 | Down $ -0.35 | $490.73 | $490.42 | 0 |
| 10:00 AM | $490.77 | Down $ -0.20 | $491.04 | $490.77 | 0 |
| 09:59 AM | $490.97 | Down $ -0.08 | $491.06 | $490.90 | 0 |
| 09:58 AM | $491.05 | Down $ -0.84 | $491.68 | $491.05 | 0 |
| 09:57 AM | $491.89 | Down $ -0.64 | $492.29 | $491.76 | 0 |
| 09:56 AM | $492.53 | Up $0.29 | $492.73 | $492.49 | 0 |
| 09:55 AM | $492.24 | Down $ -0.38 | $492.35 | $492.24 | 0 |
| 09:54 AM | $492.62 | Down $ -0.25 | $492.70 | $492.44 | 0 |
| 09:53 AM | $492.87 | Down $ -0.39 | $493.83 | $492.87 | 0 |
| 09:52 AM | $493.26 | Up $0.23 | $493.26 | $492.79 | 0 |
| 09:51 AM | $493.03 | Up $0.42 | $493.09 | $492.28 | 0 |
| 09:50 AM | $492.61 | Up $0.01 | $492.68 | $492.61 | 0 |
| 09:49 AM | $492.60 | Up $0.40 | $492.60 | $492.06 | 0 |
| 09:48 AM | $492.20 | Down $ -2.22 | $493.78 | $492.20 | 0 |
| 09:47 AM | $494.42 | Down $ -2.79 | $494.42 | $493.98 | 0 |
| 09:46 AM | $497.21 | Down $ -0.76 | $497.63 | $497.21 | 0 |
| 09:45 AM | $497.97 | Down $ -0.63 | $497.97 | $497.97 | 0 |
| 09:44 AM | $498.60 | Down $ -0.37 | $498.60 | $498.54 | 0 |
| 09:43 AM | $498.97 | Down $ -1.37 | $500.50 | $498.97 | 0 |
| 09:42 AM | $500.34 | Up $0.23 | $500.34 | $500.01 | 0 |
| 09:41 AM | $500.11 | Down $ -1.15 | $501.12 | $500.11 | 0 |
| 09:40 AM | $501.26 | Up $0.11 | $501.26 | $501.05 | 0 |
| 09:39 AM | $501.15 | Down $ -0.42 | $501.22 | $501.15 | 0 |
| 09:38 AM | $501.57 | Up $0.04 | $501.77 | $501.57 | 0 |
| 09:37 AM | $501.53 | Down $ -0.34 | $501.88 | $501.53 | 0 |
| 09:36 AM | $501.87 | Down $ -0.28 | $501.87 | $501.87 | 0 |
| 09:35 AM | $502.15 | Down $ -0.22 | $502.27 | $502.15 | 0 |
| 09:34 AM | $502.37 | Down $ -0.64 | $502.78 | $502.28 | 0 |
| 09:33 AM | $503.01 | Down $ -0.75 | $503.36 | $503.01 | 0 |
| 09:32 AM | $503.76 | Up $0.03 | $503.76 | $503.76 | 0 |
| 09:31 AM | $503.73 | Down $ -0.97 | $504.47 | $503.73 | 0 |
| 09:30 AM | $504.70 | Down $ -15.89 | $506.24 | $504.70 | 0 |
| Previous close | $520.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/02/2020 | $490.52 | $485.57 | $492.50 | $485.57 | 0 |
| 27/02/2020 | $520.59 | $518.74 | $521.08 | $518.34 | 0 |
| 26/02/2020 | $545.60 | $546.58 | $547.01 | $542.14 | 0 |
| 25/02/2020 | $547.26 | $560.10 | $560.53 | $546.39 | 0 |
| 24/02/2020 | $567.79 | $569.94 | $569.95 | $567.24 | 0 |
| 21/02/2020 | $582.67 | $582.65 | $583.28 | $580.57 | 0 |
| 20/02/2020 | $581.18 | $580.54 | $581.61 | $578.53 | 0 |
| 19/02/2020 | $581.69 | $580.65 | $581.73 | $579.21 | 0 |
| 18/02/2020 | $577.06 | $573.45 | $577.77 | $572.95 | 0 |
| 14/02/2020 | $570.49 | $572.46 | $572.59 | $568.12 | 0 |
| 13/02/2020 | $571.00 | $571.47 | $571.85 | $570.19 | 0 |
| 12/02/2020 | $571.73 | $570.80 | $572.36 | $570.54 | 0 |
| 11/02/2020 | $573.12 | $572.09 | $573.12 | $571.27 | 0 |
| 10/02/2020 | $570.79 | $572.18 | $572.61 | $569.90 | 0 |
| 07/02/2020 | $574.16 | $573.94 | $574.56 | $572.97 | 0 |
| 06/02/2020 | $578.00 | $576.31 | $578.20 | $576.03 | 0 |
| 05/02/2020 | $576.36 | $576.58 | $576.92 | $575.67 | 0 |
| 04/02/2020 | $573.42 | $569.35 | $573.42 | $569.18 | 0 |
| 03/02/2020 | $574.58 | $575.57 | $575.94 | $573.75 | 0 |
| 31/01/2020 | $575.18 | $576.58 | $577.50 | $573.08 | 0 |
| 30/01/2020 | $575.16 | $577.10 | $577.35 | $574.72 | 0 |
| 29/01/2020 | $577.49 | $576.17 | $577.49 | $574.96 | 0 |
| 28/01/2020 | $575.63 | $574.84 | $575.63 | $574.10 | 0 |
| 27/01/2020 | $573.76 | $576.80 | $576.84 | $573.12 | 0 |
| 24/01/2020 | $581.76 | $582.70 | $583.00 | $579.48 | 0 |
| 23/01/2020 | $582.38 | $584.88 | $584.98 | $582.29 | 0 |
| 22/01/2020 | $585.36 | $585.50 | $585.87 | $584.91 | 0 |
| 21/01/2020 | $582.46 | $583.77 | $584.39 | $580.95 | 0 |
| 20/01/2020 | $585.91 | $584.42 | $586.04 | $584.40 | 0 |
| 17/01/2020 | $584.50 | $583.76 | $584.92 | $582.95 | 0 |
Graphs are not available, please refer to the detailed table