S&P/TSX Venture Composite Index
650.35 Up 0.00 (0.00 %)
Delayed : 2025/04/24 16:43:13
- Previous close $650.35
- Opening $637.99
- Today High $650.35
- Today Low $637.10
- Price Bid $640.22
- Price Ask $640.22
- 52 Weeks High $650.81
- 52 Weeks Low $533.73
- Size Bid N/A
- Size Ask N/A
- Volume 30,177,802
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $650.35 | Up $0.14 | $650.35 | $650.35 | 0 |
| 03:59 PM | $650.21 | Up $0.58 | $650.21 | $649.81 | 0 |
| 03:58 PM | $649.63 | Up $0.25 | $649.63 | $649.41 | 0 |
| 03:57 PM | $649.38 | Up $0.08 | $649.38 | $649.22 | 0 |
| 03:56 PM | $649.30 | Down $ -0.05 | $649.35 | $649.27 | 0 |
| 03:55 PM | $649.35 | Down $ -0.11 | $649.47 | $649.35 | 0 |
| 03:54 PM | $649.46 | Up $0.09 | $649.46 | $649.29 | 0 |
| 03:53 PM | $649.37 | Up $0.43 | $649.37 | $648.84 | 0 |
| 03:52 PM | $648.94 | Up $0.03 | $648.94 | $648.76 | 0 |
| 03:51 PM | $648.91 | Down $ -0.24 | $649.09 | $648.91 | 0 |
| 03:50 PM | $649.15 | Down $ -0.16 | $649.21 | $649.14 | 0 |
| 03:49 PM | $649.31 | Up $0.05 | $649.35 | $649.31 | 0 |
| 03:48 PM | $649.26 | Up $0.16 | $649.26 | $649.05 | 0 |
| 03:47 PM | $649.10 | Up $0.17 | $649.10 | $648.88 | 0 |
| 03:46 PM | $648.93 | Up $0.13 | $648.93 | $648.82 | 0 |
| 03:45 PM | $648.80 | Up $0.02 | $648.80 | $648.72 | 0 |
| 03:44 PM | $648.78 | Up $0.22 | $648.78 | $648.57 | 0 |
| 03:43 PM | $648.56 | Down $ -0.15 | $648.60 | $648.56 | 0 |
| 03:42 PM | $648.71 | Up $0.09 | $648.71 | $648.68 | 0 |
| 03:41 PM | $648.62 | Up $0.24 | $648.62 | $648.50 | 0 |
| 03:40 PM | $648.38 | Down $ -0.20 | $648.58 | $648.38 | 0 |
| 03:39 PM | $648.58 | Up $0.06 | $648.58 | $648.53 | 0 |
| 03:38 PM | $648.52 | Down $ -0.06 | $648.65 | $648.52 | 0 |
| 03:37 PM | $648.58 | Up $0.07 | $648.67 | $648.58 | 0 |
| 03:36 PM | $648.51 | Up $0.18 | $648.51 | $648.33 | 0 |
| 03:35 PM | $648.33 | Down $ -0.07 | $648.38 | $648.31 | 0 |
| 03:34 PM | $648.40 | Down $ -0.07 | $648.48 | $648.38 | 0 |
| 03:33 PM | $648.47 | Down $ -0.08 | $648.53 | $648.45 | 0 |
| 03:32 PM | $648.55 | Up $0.02 | $648.58 | $648.44 | 0 |
| 03:31 PM | $648.53 | Down $ -0.03 | $648.53 | $648.48 | 0 |
| 03:30 PM | $648.56 | Down $ -0.16 | $648.63 | $648.54 | 0 |
| 03:29 PM | $648.72 | Up $0.13 | $648.73 | $648.64 | 0 |
| 03:28 PM | $648.59 | Down $ -0.02 | $648.59 | $648.57 | 0 |
| 03:27 PM | $648.61 | Up $0.05 | $648.63 | $648.61 | 0 |
| 03:26 PM | $648.56 | Down $ -0.06 | $648.62 | $648.54 | 0 |
| 03:25 PM | $648.62 | Down $ -0.24 | $648.88 | $648.62 | 0 |
| 03:24 PM | $648.86 | Down $ -0.04 | $648.93 | $648.78 | 0 |
| 03:23 PM | $648.90 | Up $0.13 | $648.92 | $648.90 | 0 |
| 03:22 PM | $648.77 | Up $0.13 | $648.77 | $648.65 | 0 |
| 03:21 PM | $648.64 | Up $0.08 | $648.64 | $648.61 | 0 |
| 03:20 PM | $648.56 | Down $ -0.26 | $648.83 | $648.56 | 0 |
| 03:19 PM | $648.82 | Up $0.05 | $648.82 | $648.63 | 0 |
| 03:18 PM | $648.77 | Up $0.18 | $648.77 | $648.61 | 0 |
| 03:17 PM | $648.59 | Up $0.10 | $648.59 | $648.39 | 0 |
| 03:16 PM | $648.49 | Up $0.01 | $648.49 | $648.38 | 0 |
| 03:15 PM | $648.48 | Down $ -0.01 | $648.49 | $648.47 | 0 |
| 03:14 PM | $648.49 | Down $ -0.07 | $648.68 | $648.49 | 0 |
| 03:13 PM | $648.56 | Up $0.14 | $648.56 | $648.37 | 0 |
| 03:12 PM | $648.42 | Down $ -0.03 | $648.53 | $648.37 | 0 |
| 03:11 PM | $648.45 | Down $ -0.30 | $648.65 | $648.45 | 0 |
| 03:10 PM | $648.75 | Down $ -0.04 | $648.83 | $648.75 | 0 |
| 03:09 PM | $648.79 | Down $ -0.09 | $648.91 | $648.76 | 0 |
| 03:08 PM | $648.88 | Down $ -0.02 | $648.88 | $648.82 | 0 |
| 03:07 PM | $648.90 | Up $0.02 | $648.90 | $648.79 | 0 |
| 03:06 PM | $648.88 | Up $0.02 | $648.88 | $648.82 | 0 |
| 03:05 PM | $648.86 | Up $0.10 | $648.86 | $648.74 | 0 |
| 03:04 PM | $648.76 | Down $ -0.24 | $648.81 | $648.74 | 0 |
| 03:03 PM | $649.00 | Down $ -0.09 | $649.16 | $649.00 | 0 |
| 03:02 PM | $649.09 | Up $0.05 | $649.09 | $649.04 | 0 |
| 03:01 PM | $649.04 | Up $0.01 | $649.07 | $649.03 | 0 |
| 03:00 PM | $649.03 | Down $ -0.01 | $649.04 | $649.00 | 0 |
| 02:59 PM | $649.04 | Up $0.15 | $649.13 | $648.91 | 0 |
| 02:58 PM | $648.89 | Up $0.03 | $648.89 | $648.87 | 0 |
| 02:57 PM | $648.86 | Down $ -0.10 | $648.88 | $648.86 | 0 |
| 02:56 PM | $648.96 | Down $ -0.06 | $648.96 | $648.89 | 0 |
| 02:55 PM | $649.02 | Up $0.05 | $649.06 | $648.97 | 0 |
| 02:54 PM | $648.97 | Down $ -0.05 | $649.02 | $648.97 | 0 |
| 02:53 PM | $649.02 | Down $ -0.07 | $649.06 | $649.02 | 0 |
| 02:52 PM | $649.09 | Up $0.00 | $649.13 | $649.07 | 0 |
| 02:51 PM | $649.09 | Down $ -0.01 | $649.14 | $649.09 | 0 |
| 02:50 PM | $649.10 | Up $0.00 | $649.10 | $649.09 | 0 |
| 02:49 PM | $649.10 | Up $0.06 | $649.10 | $649.06 | 0 |
| 02:48 PM | $649.04 | Down $ -0.16 | $649.23 | $649.04 | 0 |
| 02:47 PM | $649.20 | Up $0.03 | $649.21 | $649.13 | 0 |
| 02:46 PM | $649.17 | Up $0.01 | $649.19 | $649.17 | 0 |
| 02:45 PM | $649.16 | Up $0.16 | $649.16 | $649.07 | 0 |
| 02:44 PM | $649.00 | Up $0.03 | $649.00 | $648.97 | 0 |
| 02:43 PM | $648.97 | Up $0.00 | $649.04 | $648.97 | 0 |
| 02:42 PM | $648.97 | Up $0.06 | $648.97 | $648.91 | 0 |
| 02:41 PM | $648.91 | Down $ -0.02 | $648.92 | $648.87 | 0 |
| 02:40 PM | $648.93 | Up $0.05 | $649.04 | $648.88 | 0 |
| 02:39 PM | $648.88 | Down $ -0.01 | $648.89 | $648.87 | 0 |
| 02:38 PM | $648.89 | Down $ -0.04 | $648.93 | $648.89 | 0 |
| 02:37 PM | $648.93 | Up $0.21 | $648.93 | $648.74 | 0 |
| 02:36 PM | $648.72 | Up $0.09 | $648.72 | $648.68 | 0 |
| 02:35 PM | $648.63 | Up $0.04 | $648.64 | $648.59 | 0 |
| 02:34 PM | $648.59 | Down $ -0.05 | $648.66 | $648.59 | 0 |
| 02:33 PM | $648.64 | Down $ -0.04 | $648.69 | $648.64 | 0 |
| 02:32 PM | $648.68 | Down $ -0.01 | $648.72 | $648.68 | 0 |
| 02:31 PM | $648.69 | Up $0.04 | $648.74 | $648.64 | 0 |
| 02:30 PM | $648.65 | Down $ -0.27 | $648.90 | $648.65 | 0 |
| 02:29 PM | $648.92 | Down $ -0.08 | $648.98 | $648.92 | 0 |
| 02:28 PM | $649.00 | Up $0.00 | $649.12 | $649.00 | 0 |
| 02:27 PM | $649.00 | Down $ -0.19 | $649.21 | $649.00 | 0 |
| 02:26 PM | $649.19 | Down $ -0.10 | $649.20 | $649.15 | 0 |
| 02:25 PM | $649.29 | Down $ -0.18 | $649.57 | $649.29 | 0 |
| 02:24 PM | $649.47 | Down $ -0.29 | $649.82 | $649.44 | 0 |
| 02:23 PM | $649.76 | Down $ -0.02 | $649.78 | $649.76 | 0 |
| 02:22 PM | $649.78 | Up $0.06 | $649.78 | $649.70 | 0 |
| 02:21 PM | $649.72 | Up $0.17 | $649.72 | $649.61 | 0 |
| 02:20 PM | $649.55 | Up $0.01 | $649.57 | $649.55 | 0 |
| 02:19 PM | $649.54 | Up $0.20 | $649.54 | $649.33 | 0 |
| 02:18 PM | $649.34 | Up $0.02 | $649.47 | $649.34 | 0 |
| 02:17 PM | $649.32 | Up $0.03 | $649.35 | $649.29 | 0 |
| 02:16 PM | $649.29 | Down $ -0.12 | $649.41 | $649.29 | 0 |
| 02:15 PM | $649.41 | Up $0.06 | $649.41 | $649.35 | 0 |
| 02:14 PM | $649.35 | Up $0.10 | $649.35 | $649.22 | 0 |
| 02:13 PM | $649.25 | Down $ -0.26 | $649.29 | $649.25 | 0 |
| 02:12 PM | $649.51 | Up $0.23 | $649.51 | $649.30 | 0 |
| 02:11 PM | $649.28 | Down $ -0.16 | $649.45 | $649.28 | 0 |
| 02:10 PM | $649.44 | Up $0.09 | $649.44 | $649.41 | 0 |
| 02:09 PM | $649.35 | Up $0.16 | $649.53 | $649.20 | 0 |
| 02:08 PM | $649.19 | Down $ -0.01 | $649.19 | $649.18 | 0 |
| 02:07 PM | $649.20 | Up $0.06 | $649.20 | $649.12 | 0 |
| 02:06 PM | $649.14 | Up $0.09 | $649.14 | $649.12 | 0 |
| 02:05 PM | $649.05 | Up $0.08 | $649.05 | $648.91 | 0 |
| 02:04 PM | $648.97 | Up $0.03 | $648.97 | $648.92 | 0 |
| 02:03 PM | $648.94 | Up $0.28 | $648.98 | $648.94 | 0 |
| 02:02 PM | $648.66 | Up $0.17 | $648.66 | $648.57 | 0 |
| 02:01 PM | $648.49 | Down $ -0.19 | $648.62 | $648.49 | 0 |
| 02:00 PM | $648.68 | Down $ -0.03 | $648.76 | $648.62 | 0 |
| 01:59 PM | $648.71 | Down $ -0.17 | $648.79 | $648.71 | 0 |
| 01:58 PM | $648.88 | Down $ -0.06 | $648.98 | $648.88 | 0 |
| 01:57 PM | $648.94 | Up $0.10 | $648.94 | $648.84 | 0 |
| 01:56 PM | $648.84 | Up $0.18 | $648.84 | $648.75 | 0 |
| 01:55 PM | $648.66 | Up $0.18 | $648.66 | $648.48 | 0 |
| 01:54 PM | $648.48 | Down $ -0.15 | $648.64 | $648.48 | 0 |
| 01:53 PM | $648.63 | Up $0.06 | $648.63 | $648.57 | 0 |
| 01:52 PM | $648.57 | Up $0.17 | $648.57 | $648.43 | 0 |
| 01:51 PM | $648.40 | Down $ -0.26 | $648.64 | $648.40 | 0 |
| 01:50 PM | $648.66 | Down $ -0.29 | $648.87 | $648.66 | 0 |
| 01:49 PM | $648.95 | Up $0.08 | $648.95 | $648.87 | 0 |
| 01:48 PM | $648.87 | Up $0.12 | $648.87 | $648.74 | 0 |
| 01:47 PM | $648.75 | Down $ -0.24 | $648.85 | $648.75 | 0 |
| 01:46 PM | $648.99 | Up $0.00 | $648.99 | $648.95 | 0 |
| 01:45 PM | $648.99 | Down $ -0.16 | $649.07 | $648.99 | 0 |
| 01:44 PM | $649.15 | Down $ -0.04 | $649.19 | $649.15 | 0 |
| 01:43 PM | $649.19 | Up $0.19 | $649.19 | $648.99 | 0 |
| 01:42 PM | $649.00 | Up $0.02 | $649.05 | $649.00 | 0 |
| 01:41 PM | $648.98 | Down $ -0.06 | $649.03 | $648.98 | 0 |
| 01:40 PM | $649.04 | Up $0.07 | $649.04 | $648.98 | 0 |
| 01:39 PM | $648.97 | Down $ -0.09 | $648.97 | $648.93 | 0 |
| 01:38 PM | $649.06 | Down $ -0.01 | $649.13 | $649.06 | 0 |
| 01:37 PM | $649.07 | Up $0.13 | $649.07 | $648.96 | 0 |
| 01:36 PM | $648.94 | Up $0.02 | $648.94 | $648.90 | 0 |
| 01:35 PM | $648.92 | Up $0.11 | $648.92 | $648.82 | 0 |
| 01:34 PM | $648.81 | Down $ -0.09 | $648.93 | $648.81 | 0 |
| 01:33 PM | $648.90 | Down $ -0.17 | $649.00 | $648.90 | 0 |
| 01:32 PM | $649.07 | Down $ -0.06 | $649.16 | $649.07 | 0 |
| 01:31 PM | $649.13 | Up $0.07 | $649.17 | $649.05 | 0 |
| 01:30 PM | $649.06 | Up $0.15 | $649.06 | $648.91 | 0 |
| 01:29 PM | $648.91 | Up $0.07 | $648.91 | $648.81 | 0 |
| 01:28 PM | $648.84 | Up $0.24 | $648.84 | $648.62 | 0 |
| 01:27 PM | $648.60 | Up $0.01 | $648.60 | $648.59 | 0 |
| 01:26 PM | $648.59 | Up $0.05 | $648.61 | $648.59 | 0 |
| 01:25 PM | $648.54 | Down $ -0.10 | $648.64 | $648.52 | 0 |
| 01:24 PM | $648.64 | Up $0.11 | $648.64 | $648.60 | 0 |
| 01:23 PM | $648.53 | Down $ -0.03 | $648.54 | $648.53 | 0 |
| 01:22 PM | $648.56 | Up $0.02 | $648.57 | $648.45 | 0 |
| 01:21 PM | $648.54 | Down $ -0.03 | $648.55 | $648.53 | 0 |
| 01:20 PM | $648.57 | Down $ -0.26 | $648.80 | $648.57 | 0 |
| 01:19 PM | $648.83 | Down $ -0.07 | $648.83 | $648.79 | 0 |
| 01:18 PM | $648.90 | Down $ -0.02 | $648.92 | $648.88 | 0 |
| 01:17 PM | $648.92 | Up $0.12 | $649.00 | $648.86 | 0 |
| 01:16 PM | $648.80 | Up $0.06 | $648.80 | $648.74 | 0 |
| 01:15 PM | $648.74 | Up $0.19 | $648.74 | $648.49 | 0 |
| 01:14 PM | $648.55 | Up $0.04 | $648.55 | $648.50 | 0 |
| 01:13 PM | $648.51 | Up $0.09 | $648.51 | $648.47 | 0 |
| 01:12 PM | $648.42 | Up $0.00 | $648.42 | $648.38 | 0 |
| 01:11 PM | $648.42 | Down $ -0.06 | $648.48 | $648.42 | 0 |
| 01:10 PM | $648.48 | Down $ -0.02 | $648.50 | $648.46 | 0 |
| 01:09 PM | $648.50 | Down $ -0.04 | $648.58 | $648.50 | 0 |
| 01:08 PM | $648.54 | Up $0.17 | $648.54 | $648.40 | 0 |
| 01:07 PM | $648.37 | Up $0.27 | $648.40 | $648.06 | 0 |
| 01:06 PM | $648.10 | Up $0.12 | $648.10 | $648.06 | 0 |
| 01:05 PM | $647.98 | Up $0.14 | $647.98 | $647.87 | 0 |
| 01:04 PM | $647.84 | Down $ -0.03 | $647.92 | $647.84 | 0 |
| 01:03 PM | $647.87 | Up $0.03 | $647.89 | $647.84 | 0 |
| 01:02 PM | $647.84 | Down $ -0.12 | $647.96 | $647.84 | 0 |
| 01:01 PM | $647.96 | Up $0.15 | $647.96 | $647.85 | 0 |
| 01:00 PM | $647.81 | Up $0.08 | $647.88 | $647.81 | 0 |
| 12:59 PM | $647.73 | Up $0.07 | $647.73 | $647.64 | 0 |
| 12:58 PM | $647.66 | Down $ -0.03 | $647.72 | $647.66 | 0 |
| 12:57 PM | $647.69 | Up $0.03 | $647.71 | $647.69 | 0 |
| 12:56 PM | $647.66 | Down $ -0.01 | $647.67 | $647.62 | 0 |
| 12:55 PM | $647.67 | Down $ -0.14 | $647.75 | $647.67 | 0 |
| 12:54 PM | $647.81 | Down $ -0.08 | $647.84 | $647.81 | 0 |
| 12:53 PM | $647.89 | Up $0.23 | $647.89 | $647.77 | 0 |
| 12:52 PM | $647.66 | Up $0.05 | $647.70 | $647.61 | 0 |
| 12:51 PM | $647.61 | Down $ -0.04 | $647.63 | $647.61 | 0 |
| 12:50 PM | $647.65 | Up $0.01 | $647.65 | $647.59 | 0 |
| 12:49 PM | $647.64 | Up $0.02 | $647.64 | $647.64 | 0 |
| 12:48 PM | $647.62 | Up $0.01 | $647.62 | $647.59 | 0 |
| 12:47 PM | $647.61 | Down $ -0.05 | $647.67 | $647.56 | 0 |
| 12:46 PM | $647.66 | Up $0.08 | $647.67 | $647.57 | 0 |
| 12:45 PM | $647.58 | Up $0.12 | $647.64 | $647.58 | 0 |
| 12:44 PM | $647.46 | Up $0.03 | $647.46 | $647.42 | 0 |
| 12:43 PM | $647.43 | Up $0.29 | $647.43 | $647.14 | 0 |
| 12:42 PM | $647.14 | Down $ -0.02 | $647.17 | $647.14 | 0 |
| 12:41 PM | $647.16 | Up $0.09 | $647.16 | $647.07 | 0 |
| 12:40 PM | $647.07 | Down $ -0.03 | $647.10 | $647.03 | 0 |
| 12:39 PM | $647.10 | Up $0.33 | $647.10 | $646.83 | 0 |
| 12:38 PM | $646.77 | Up $0.19 | $646.77 | $646.62 | 0 |
| 12:37 PM | $646.58 | Down $ -0.02 | $646.58 | $646.54 | 0 |
| 12:36 PM | $646.60 | Down $ -0.11 | $646.69 | $646.60 | 0 |
| 12:35 PM | $646.71 | Up $0.12 | $646.71 | $646.56 | 0 |
| 12:34 PM | $646.59 | Up $0.13 | $646.59 | $646.43 | 0 |
| 12:33 PM | $646.46 | Up $0.06 | $646.52 | $646.44 | 0 |
| 12:32 PM | $646.40 | Down $ -0.10 | $646.48 | $646.40 | 0 |
| 12:31 PM | $646.50 | Down $ -0.03 | $646.53 | $646.50 | 0 |
| 12:30 PM | $646.53 | Down $ -0.06 | $646.54 | $646.47 | 0 |
| 12:29 PM | $646.59 | Up $0.03 | $646.60 | $646.56 | 0 |
| 12:28 PM | $646.56 | Up $0.05 | $646.56 | $646.50 | 0 |
| 12:27 PM | $646.51 | Up $0.05 | $646.52 | $646.40 | 0 |
| 12:26 PM | $646.46 | Up $0.03 | $646.49 | $646.46 | 0 |
| 12:25 PM | $646.43 | Up $0.10 | $646.43 | $646.40 | 0 |
| 12:24 PM | $646.33 | Down $ -0.03 | $646.40 | $646.33 | 0 |
| 12:23 PM | $646.36 | Down $ -0.02 | $646.42 | $646.36 | 0 |
| 12:22 PM | $646.38 | Up $0.07 | $646.41 | $646.38 | 0 |
| 12:21 PM | $646.31 | Down $ -0.11 | $646.42 | $646.31 | 0 |
| 12:20 PM | $646.42 | Down $ -0.09 | $646.47 | $646.41 | 0 |
| 12:19 PM | $646.51 | Up $0.06 | $646.51 | $646.48 | 0 |
| 12:18 PM | $646.45 | Down $ -0.04 | $646.52 | $646.42 | 0 |
| 12:17 PM | $646.49 | Up $0.11 | $646.51 | $646.37 | 0 |
| 12:16 PM | $646.38 | Down $ -0.01 | $646.46 | $646.38 | 0 |
| 12:15 PM | $646.39 | Down $ -0.20 | $646.39 | $646.33 | 0 |
| 12:14 PM | $646.59 | Up $0.07 | $646.60 | $646.51 | 0 |
| 12:13 PM | $646.52 | Down $ -0.02 | $646.52 | $646.50 | 0 |
| 12:12 PM | $646.54 | Up $0.11 | $646.56 | $646.37 | 0 |
| 12:11 PM | $646.43 | Up $0.09 | $646.43 | $646.32 | 0 |
| 12:10 PM | $646.34 | Down $ -0.14 | $646.48 | $646.34 | 0 |
| 12:09 PM | $646.48 | Up $0.13 | $646.48 | $646.31 | 0 |
| 12:08 PM | $646.35 | Up $0.27 | $646.35 | $646.00 | 0 |
| 12:07 PM | $646.08 | Up $0.09 | $646.08 | $645.98 | 0 |
| 12:06 PM | $645.99 | Down $ -0.05 | $646.04 | $645.99 | 0 |
| 12:05 PM | $646.04 | Down $ -0.03 | $646.05 | $646.00 | 0 |
| 12:04 PM | $646.07 | Down $ -0.18 | $646.20 | $646.07 | 0 |
| 12:03 PM | $646.25 | Up $0.04 | $646.26 | $646.16 | 0 |
| 12:02 PM | $646.21 | Up $0.11 | $646.22 | $646.18 | 0 |
| 12:01 PM | $646.10 | Down $ -0.08 | $646.18 | $646.10 | 0 |
| 12:00 PM | $646.18 | Up $0.03 | $646.18 | $646.16 | 0 |
| 11:59 AM | $646.15 | Up $0.08 | $646.16 | $646.09 | 0 |
| 11:58 AM | $646.07 | Up $0.25 | $646.07 | $645.91 | 0 |
| 11:57 AM | $645.82 | Up $0.17 | $645.82 | $645.79 | 0 |
| 11:56 AM | $645.65 | Down $ -0.29 | $645.92 | $645.65 | 0 |
| 11:55 AM | $645.94 | Up $0.18 | $645.94 | $645.67 | 0 |
| 11:54 AM | $645.76 | Up $0.03 | $645.87 | $645.76 | 0 |
| 11:53 AM | $645.73 | Up $0.48 | $645.73 | $645.69 | 0 |
| 11:52 AM | $645.25 | Up $0.04 | $645.25 | $645.25 | 0 |
| 11:51 AM | $645.21 | Up $0.00 | $645.21 | $645.13 | 0 |
| 11:50 AM | $645.21 | Up $0.01 | $645.23 | $645.20 | 0 |
| 11:49 AM | $645.20 | Down $ -0.01 | $645.30 | $645.20 | 0 |
| 11:48 AM | $645.21 | Up $0.21 | $645.26 | $645.15 | 0 |
| 11:47 AM | $645.00 | Down $ -0.10 | $645.04 | $645.00 | 0 |
| 11:46 AM | $645.10 | Down $ -0.09 | $645.21 | $645.10 | 0 |
| 11:45 AM | $645.19 | Up $0.27 | $645.20 | $645.05 | 0 |
| 11:44 AM | $644.92 | Up $0.10 | $645.04 | $644.80 | 0 |
| 11:43 AM | $644.82 | Up $0.07 | $644.82 | $644.74 | 0 |
| 11:42 AM | $644.75 | Up $0.16 | $644.75 | $644.59 | 0 |
| 11:41 AM | $644.59 | Down $ -0.09 | $644.70 | $644.59 | 0 |
| 11:40 AM | $644.68 | Up $0.10 | $644.68 | $644.58 | 0 |
| 11:39 AM | $644.58 | Up $0.27 | $644.58 | $644.37 | 0 |
| 11:38 AM | $644.31 | Up $0.11 | $644.38 | $644.25 | 0 |
| 11:37 AM | $644.20 | Up $0.01 | $644.20 | $644.18 | 0 |
| 11:36 AM | $644.19 | Down $ -0.07 | $644.26 | $644.10 | 0 |
| 11:35 AM | $644.26 | Up $0.02 | $644.26 | $644.21 | 0 |
| 11:34 AM | $644.24 | Up $0.05 | $644.24 | $644.15 | 0 |
| 11:33 AM | $644.19 | Up $0.07 | $644.22 | $644.05 | 0 |
| 11:32 AM | $644.12 | Up $0.13 | $644.12 | $643.99 | 0 |
| 11:31 AM | $643.99 | Down $ -0.09 | $644.28 | $643.99 | 0 |
| 11:30 AM | $644.08 | Down $ -0.49 | $644.58 | $644.08 | 0 |
| 11:29 AM | $644.57 | Down $ -0.13 | $644.65 | $644.53 | 0 |
| 11:28 AM | $644.70 | Down $ -0.01 | $644.72 | $644.69 | 0 |
| 11:27 AM | $644.71 | Down $ -0.12 | $644.87 | $644.70 | 0 |
| 11:26 AM | $644.83 | Down $ -0.18 | $644.95 | $644.80 | 0 |
| 11:25 AM | $645.01 | Up $0.06 | $645.01 | $644.97 | 0 |
| 11:24 AM | $644.95 | Up $0.00 | $644.95 | $644.90 | 0 |
| 11:23 AM | $644.95 | Up $0.05 | $645.02 | $644.95 | 0 |
| 11:22 AM | $644.90 | Down $ -0.20 | $645.07 | $644.90 | 0 |
| 11:21 AM | $645.10 | Down $ -0.03 | $645.21 | $645.10 | 0 |
| 11:20 AM | $645.13 | Up $0.02 | $645.13 | $645.08 | 0 |
| 11:19 AM | $645.11 | Up $0.00 | $645.19 | $645.11 | 0 |
| 11:18 AM | $645.11 | Up $0.13 | $645.11 | $644.97 | 0 |
| 11:17 AM | $644.98 | Up $0.02 | $645.01 | $644.96 | 0 |
| 11:16 AM | $644.96 | Down $ -0.13 | $645.00 | $644.96 | 0 |
| 11:15 AM | $645.09 | Up $0.18 | $645.09 | $644.83 | 0 |
| 11:14 AM | $644.91 | Up $0.08 | $644.96 | $644.91 | 0 |
| 11:13 AM | $644.83 | Down $ -0.12 | $644.95 | $644.83 | 0 |
| 11:12 AM | $644.95 | Up $0.14 | $644.95 | $644.79 | 0 |
| 11:11 AM | $644.81 | Up $0.16 | $644.81 | $644.70 | 0 |
| 11:10 AM | $644.65 | Up $0.31 | $644.66 | $644.65 | 0 |
| 11:09 AM | $644.34 | Up $0.02 | $644.38 | $644.31 | 0 |
| 11:08 AM | $644.32 | Up $0.06 | $644.32 | $644.26 | 0 |
| 11:07 AM | $644.26 | Down $ -0.02 | $644.28 | $644.23 | 0 |
| 11:06 AM | $644.28 | Up $0.14 | $644.33 | $644.28 | 0 |
| 11:05 AM | $644.14 | Down $ -0.15 | $644.29 | $644.14 | 0 |
| 11:04 AM | $644.29 | Up $0.19 | $644.29 | $644.12 | 0 |
| 11:03 AM | $644.10 | Up $0.16 | $644.10 | $643.94 | 0 |
| 11:02 AM | $643.94 | Up $0.04 | $643.95 | $643.87 | 0 |
| 11:01 AM | $643.90 | Up $0.14 | $643.90 | $643.76 | 0 |
| 11:00 AM | $643.76 | Up $0.00 | $643.85 | $643.76 | 0 |
| 10:59 AM | $643.76 | Up $0.00 | $643.84 | $643.76 | 0 |
| 10:58 AM | $643.76 | Down $ -0.05 | $644.02 | $643.76 | 0 |
| 10:57 AM | $643.81 | Down $ -0.08 | $643.81 | $643.76 | 0 |
| 10:56 AM | $643.89 | Down $ -0.04 | $643.95 | $643.89 | 0 |
| 10:55 AM | $643.93 | Down $ -0.04 | $644.06 | $643.93 | 0 |
| 10:54 AM | $643.97 | Down $ -0.09 | $643.98 | $643.95 | 0 |
| 10:53 AM | $644.06 | Up $0.12 | $644.06 | $644.02 | 0 |
| 10:52 AM | $643.94 | Up $0.22 | $643.99 | $643.81 | 0 |
| 10:51 AM | $643.72 | Up $0.33 | $643.74 | $643.17 | 0 |
| 10:50 AM | $643.39 | Down $ -0.05 | $643.44 | $643.39 | 0 |
| 10:49 AM | $643.44 | Up $0.31 | $643.44 | $643.13 | 0 |
| 10:48 AM | $643.13 | Down $ -0.34 | $643.47 | $643.13 | 0 |
| 10:47 AM | $643.47 | Up $0.03 | $643.48 | $643.41 | 0 |
| 10:46 AM | $643.44 | Up $0.04 | $643.44 | $643.33 | 0 |
| 10:45 AM | $643.40 | Up $0.07 | $643.42 | $643.35 | 0 |
| 10:44 AM | $643.33 | Up $0.24 | $643.33 | $643.02 | 0 |
| 10:43 AM | $643.09 | Down $ -0.11 | $643.22 | $643.09 | 0 |
| 10:42 AM | $643.20 | Up $0.10 | $643.23 | $643.18 | 0 |
| 10:41 AM | $643.10 | Down $ -0.07 | $643.16 | $643.10 | 0 |
| 10:40 AM | $643.17 | Up $0.55 | $643.17 | $642.83 | 0 |
| 10:39 AM | $642.62 | Up $0.17 | $642.62 | $642.45 | 0 |
| 10:38 AM | $642.45 | Up $0.49 | $642.45 | $642.13 | 0 |
| 10:37 AM | $641.96 | Up $0.33 | $641.96 | $641.84 | 0 |
| 10:36 AM | $641.63 | Up $0.23 | $641.63 | $641.26 | 0 |
| 10:35 AM | $641.40 | Up $0.08 | $641.43 | $641.28 | 0 |
| 10:34 AM | $641.32 | Down $ -0.07 | $641.32 | $641.28 | 0 |
| 10:33 AM | $641.39 | Up $0.22 | $641.41 | $641.17 | 0 |
| 10:32 AM | $641.17 | Up $0.36 | $641.17 | $640.88 | 0 |
| 10:31 AM | $640.81 | Up $0.07 | $640.81 | $640.76 | 0 |
| 10:30 AM | $640.74 | Up $0.03 | $640.74 | $640.67 | 0 |
| 10:29 AM | $640.71 | Up $0.02 | $640.72 | $640.61 | 0 |
| 10:28 AM | $640.69 | Down $ -0.44 | $641.15 | $640.59 | 0 |
| 10:27 AM | $641.13 | Up $0.06 | $641.13 | $641.07 | 0 |
| 10:26 AM | $641.07 | Down $ -0.01 | $641.10 | $641.03 | 0 |
| 10:25 AM | $641.08 | Up $0.38 | $641.08 | $641.04 | 0 |
| 10:24 AM | $640.70 | Down $ -0.09 | $640.75 | $640.70 | 0 |
| 10:23 AM | $640.79 | Up $0.09 | $640.80 | $640.79 | 0 |
| 10:22 AM | $640.70 | Down $ -0.09 | $640.81 | $640.68 | 0 |
| 10:21 AM | $640.79 | Up $0.09 | $640.83 | $640.76 | 0 |
| 10:20 AM | $640.70 | Up $0.08 | $640.70 | $640.62 | 0 |
| 10:19 AM | $640.62 | Down $ -0.01 | $640.71 | $640.62 | 0 |
| 10:18 AM | $640.63 | Down $ -0.16 | $640.76 | $640.61 | 0 |
| 10:17 AM | $640.79 | Down $ -0.17 | $640.79 | $640.76 | 0 |
| 10:16 AM | $640.96 | Down $ -0.08 | $641.04 | $640.96 | 0 |
| 10:15 AM | $641.04 | Up $0.50 | $641.04 | $640.50 | 0 |
| 10:14 AM | $640.54 | Up $0.00 | $640.54 | $640.52 | 0 |
| 10:13 AM | $640.54 | Down $ -0.18 | $640.67 | $640.54 | 0 |
| 10:12 AM | $640.72 | Down $ -0.38 | $641.06 | $640.72 | 0 |
| 10:11 AM | $641.10 | Down $ -0.26 | $641.21 | $641.10 | 0 |
| 10:10 AM | $641.36 | Down $ -0.04 | $641.36 | $641.18 | 0 |
| 10:09 AM | $641.40 | Up $1.24 | $641.40 | $640.13 | 0 |
| 10:08 AM | $640.16 | Down $ -0.07 | $640.16 | $639.95 | 0 |
| 10:07 AM | $640.23 | Down $ -0.06 | $640.32 | $640.23 | 0 |
| 10:06 AM | $640.29 | Down $ -0.08 | $640.48 | $640.29 | 0 |
| 10:05 AM | $640.37 | Down $ -0.04 | $640.65 | $640.37 | 0 |
| 10:04 AM | $640.41 | Up $0.29 | $640.41 | $640.13 | 0 |
| 10:03 AM | $640.12 | Up $0.43 | $640.12 | $639.66 | 0 |
| 10:02 AM | $639.69 | Up $0.40 | $639.69 | $639.37 | 0 |
| 10:01 AM | $639.29 | Up $0.15 | $639.29 | $639.11 | 0 |
| 10:00 AM | $639.14 | Down $ -0.20 | $639.14 | $639.02 | 0 |
| 09:59 AM | $639.34 | Up $0.14 | $639.36 | $639.23 | 0 |
| 09:58 AM | $639.20 | Down $ -0.32 | $639.43 | $639.20 | 0 |
| 09:57 AM | $639.52 | Up $0.64 | $639.52 | $639.19 | 0 |
| 09:56 AM | $638.88 | Down $ -0.04 | $638.88 | $638.87 | 0 |
| 09:55 AM | $638.92 | Down $ -0.06 | $639.09 | $638.92 | 0 |
| 09:54 AM | $638.98 | Up $0.25 | $638.98 | $638.67 | 0 |
| 09:53 AM | $638.73 | Down $ -0.07 | $638.83 | $638.71 | 0 |
| 09:52 AM | $638.80 | Up $0.24 | $638.80 | $638.52 | 0 |
| 09:51 AM | $638.56 | Up $0.04 | $638.73 | $638.55 | 0 |
| 09:50 AM | $638.52 | Down $ -0.01 | $638.58 | $638.49 | 0 |
| 09:49 AM | $638.53 | Up $0.13 | $638.53 | $638.23 | 0 |
| 09:48 AM | $638.40 | Down $ -0.11 | $638.45 | $638.30 | 0 |
| 09:47 AM | $638.51 | Up $0.21 | $638.51 | $638.25 | 0 |
| 09:46 AM | $638.30 | Up $0.37 | $638.30 | $638.06 | 0 |
| 09:45 AM | $637.93 | Up $0.27 | $637.93 | $637.56 | 0 |
| 09:44 AM | $637.66 | Up $0.05 | $637.66 | $637.42 | 0 |
| 09:43 AM | $637.61 | Up $0.08 | $637.64 | $637.57 | 0 |
| 09:42 AM | $637.53 | Up $0.01 | $637.56 | $637.48 | 0 |
| 09:41 AM | $637.52 | Up $0.21 | $637.52 | $637.32 | 0 |
| 09:40 AM | $637.31 | Up $0.07 | $637.34 | $637.10 | 0 |
| 09:39 AM | $637.24 | Down $ -0.43 | $637.66 | $637.24 | 0 |
| 09:38 AM | $637.67 | Up $0.28 | $637.67 | $637.56 | 0 |
| 09:37 AM | $637.39 | Down $ -0.18 | $637.54 | $637.38 | 0 |
| 09:36 AM | $637.57 | Down $ -0.23 | $637.80 | $637.57 | 0 |
| 09:35 AM | $637.80 | Up $0.34 | $637.86 | $637.79 | 0 |
| 09:34 AM | $637.46 | Down $ -0.30 | $637.59 | $637.42 | 0 |
| 09:33 AM | $637.76 | Up $0.12 | $637.76 | $637.66 | 0 |
| 09:32 AM | $637.64 | Up $0.05 | $638.06 | $637.64 | 0 |
| 09:31 AM | $637.59 | Down $ -0.22 | $637.75 | $637.59 | 0 |
| 09:30 AM | $637.81 | Up $2.38 | $637.99 | $637.42 | 0 |
| Previous close | $635.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $650.35 | $646.17 | $650.35 | $645.98 | 0 |
| 23/04/2025 | $635.43 | $634.75 | $636.81 | $633.82 | 0 |
| 22/04/2025 | $630.80 | $633.61 | $635.71 | $629.73 | 0 |
| 21/04/2025 | $630.92 | $630.68 | $631.99 | $626.99 | 0 |
| 17/04/2025 | $633.83 | $630.95 | $636.16 | $630.95 | 0 |
| 16/04/2025 | $638.87 | $641.12 | $641.63 | $636.25 | 0 |
| 15/04/2025 | $630.04 | $627.59 | $630.42 | $626.53 | 0 |
| 14/04/2025 | $628.33 | $619.71 | $628.80 | $618.34 | 0 |
| 11/04/2025 | $615.80 | $608.51 | $615.80 | $608.36 | 0 |
| 10/04/2025 | $592.38 | $590.37 | $595.25 | $586.49 | 0 |
| 09/04/2025 | $598.66 | $564.64 | $600.44 | $563.57 | 0 |
| 08/04/2025 | $561.76 | $578.30 | $578.30 | $559.77 | 0 |
| 07/04/2025 | $567.42 | $570.19 | $570.78 | $563.92 | 0 |
| 04/04/2025 | $575.92 | $583.70 | $584.68 | $573.78 | 0 |
| 03/04/2025 | $614.28 | $615.62 | $616.74 | $613.91 | 0 |
| 02/04/2025 | $631.15 | $630.64 | $632.96 | $628.38 | 0 |
| 01/04/2025 | $626.19 | $625.96 | $626.64 | $623.44 | 0 |
| 31/03/2025 | $628.30 | $623.05 | $628.31 | $622.54 | 0 |
| 28/03/2025 | $633.63 | $635.87 | $635.96 | $631.60 | 0 |
| 27/03/2025 | $640.42 | $640.03 | $640.96 | $637.18 | 0 |
| 26/03/2025 | $638.06 | $639.09 | $639.73 | $635.91 | 0 |
| 25/03/2025 | $646.63 | $644.05 | $647.20 | $643.88 | 0 |
| 24/03/2025 | $643.76 | $643.06 | $643.97 | $642.42 | 0 |
| 21/03/2025 | $637.79 | $635.37 | $639.53 | $635.06 | 0 |
| 20/03/2025 | $640.78 | $638.93 | $641.04 | $637.00 | 0 |
| 19/03/2025 | $638.43 | $632.83 | $638.98 | $632.79 | 0 |
| 18/03/2025 | $631.34 | $630.29 | $633.47 | $630.25 | 0 |
| 17/03/2025 | $630.69 | $623.63 | $630.69 | $623.59 | 0 |
| 14/03/2025 | $621.13 | $619.59 | $621.41 | $617.68 | 0 |
| 13/03/2025 | $613.17 | $617.43 | $618.59 | $610.31 | 0 |
Graphs are not available, please refer to the detailed table