S&P/TSX Venture Composite Index
801.13 Up 0.00 (0.00 %)
Delayed : 2025/07/25 17:06:41
- Previous close $801.13
- Opening $801.93
- Today High $803.35
- Today Low $795.30
- Price Bid $787.18
- Price Ask $787.18
- 52 Weeks High $814.73
- 52 Weeks Low $533.73
- Size Bid N/A
- Size Ask N/A
- Volume 32,783,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $801.13 | Down $ -0.02 | $801.13 | $801.13 | 0 |
| 03:59 PM | $801.15 | Up $1.07 | $801.15 | $800.72 | 0 |
| 03:58 PM | $800.08 | Down $ -0.16 | $800.08 | $799.95 | 0 |
| 03:57 PM | $800.24 | Up $0.21 | $800.32 | $800.17 | 0 |
| 03:56 PM | $800.03 | Down $ -0.19 | $800.32 | $799.93 | 0 |
| 03:55 PM | $800.22 | Up $0.07 | $800.24 | $800.08 | 0 |
| 03:54 PM | $800.15 | Up $0.23 | $800.16 | $799.96 | 0 |
| 03:53 PM | $799.92 | Down $ -0.50 | $800.45 | $799.92 | 0 |
| 03:52 PM | $800.42 | Up $0.17 | $800.42 | $800.17 | 0 |
| 03:51 PM | $800.25 | Up $0.28 | $800.25 | $799.94 | 0 |
| 03:50 PM | $799.97 | Down $ -0.18 | $800.11 | $799.83 | 0 |
| 03:49 PM | $800.15 | Up $0.44 | $800.15 | $799.69 | 0 |
| 03:48 PM | $799.71 | Up $0.09 | $799.71 | $799.54 | 0 |
| 03:47 PM | $799.62 | Down $ -0.32 | $799.88 | $799.62 | 0 |
| 03:46 PM | $799.94 | Up $0.26 | $799.98 | $799.91 | 0 |
| 03:45 PM | $799.68 | Down $ -0.33 | $799.75 | $799.63 | 0 |
| 03:44 PM | $800.01 | Up $0.04 | $800.01 | $800.00 | 0 |
| 03:43 PM | $799.97 | Down $ -0.12 | $800.14 | $799.93 | 0 |
| 03:42 PM | $800.09 | Down $ -0.04 | $800.27 | $800.02 | 0 |
| 03:41 PM | $800.13 | Up $0.17 | $800.13 | $799.93 | 0 |
| 03:40 PM | $799.96 | Up $0.17 | $799.96 | $799.76 | 0 |
| 03:39 PM | $799.79 | Down $ -0.44 | $800.13 | $799.79 | 0 |
| 03:38 PM | $800.23 | Up $0.45 | $800.23 | $799.66 | 0 |
| 03:37 PM | $799.78 | Up $0.06 | $799.78 | $799.67 | 0 |
| 03:36 PM | $799.72 | Down $ -0.10 | $799.82 | $799.72 | 0 |
| 03:35 PM | $799.82 | Down $ -0.21 | $800.07 | $799.81 | 0 |
| 03:34 PM | $800.03 | Up $0.15 | $800.20 | $799.85 | 0 |
| 03:33 PM | $799.88 | Up $0.04 | $800.05 | $799.80 | 0 |
| 03:32 PM | $799.84 | Down $ -0.01 | $799.84 | $799.73 | 0 |
| 03:31 PM | $799.85 | Up $0.30 | $799.85 | $799.68 | 0 |
| 03:30 PM | $799.55 | Down $ -0.12 | $799.57 | $799.48 | 0 |
| 03:29 PM | $799.67 | Down $ -0.08 | $799.78 | $799.67 | 0 |
| 03:28 PM | $799.75 | Down $ -0.35 | $800.01 | $799.75 | 0 |
| 03:27 PM | $800.10 | Down $ -0.16 | $800.17 | $800.07 | 0 |
| 03:26 PM | $800.26 | Up $0.32 | $800.34 | $800.23 | 0 |
| 03:25 PM | $799.94 | Up $0.12 | $799.99 | $799.84 | 0 |
| 03:24 PM | $799.82 | Down $ -0.20 | $799.97 | $799.82 | 0 |
| 03:23 PM | $800.02 | Down $ -0.09 | $800.12 | $800.02 | 0 |
| 03:22 PM | $800.11 | Up $0.15 | $800.11 | $799.95 | 0 |
| 03:21 PM | $799.96 | Up $0.15 | $800.01 | $799.94 | 0 |
| 03:20 PM | $799.81 | Up $0.12 | $799.83 | $799.62 | 0 |
| 03:19 PM | $799.69 | Up $0.07 | $799.69 | $799.66 | 0 |
| 03:18 PM | $799.62 | Up $0.00 | $799.67 | $799.62 | 0 |
| 03:17 PM | $799.62 | Up $0.09 | $799.62 | $799.47 | 0 |
| 03:16 PM | $799.53 | Up $0.05 | $799.53 | $799.48 | 0 |
| 03:15 PM | $799.48 | Up $0.06 | $799.48 | $799.42 | 0 |
| 03:14 PM | $799.42 | Down $ -0.04 | $799.53 | $799.40 | 0 |
| 03:13 PM | $799.46 | Down $ -0.07 | $799.59 | $799.46 | 0 |
| 03:12 PM | $799.53 | Down $ -0.05 | $799.53 | $799.35 | 0 |
| 03:11 PM | $799.58 | Down $ -0.08 | $799.71 | $799.57 | 0 |
| 03:10 PM | $799.66 | Down $ -0.08 | $799.67 | $799.62 | 0 |
| 03:09 PM | $799.74 | Up $0.30 | $799.74 | $799.45 | 0 |
| 03:08 PM | $799.44 | Up $0.11 | $799.44 | $799.29 | 0 |
| 03:07 PM | $799.33 | Down $ -0.34 | $799.33 | $799.28 | 0 |
| 03:06 PM | $799.67 | Down $ -0.16 | $799.99 | $799.67 | 0 |
| 03:05 PM | $799.83 | Up $0.02 | $799.83 | $799.74 | 0 |
| 03:04 PM | $799.81 | Down $ -0.16 | $800.07 | $799.81 | 0 |
| 03:03 PM | $799.97 | Down $ -0.02 | $799.97 | $799.92 | 0 |
| 03:02 PM | $799.99 | Down $ -0.17 | $799.99 | $799.94 | 0 |
| 03:01 PM | $800.16 | Up $0.13 | $800.16 | $799.80 | 0 |
| 03:00 PM | $800.03 | Up $0.25 | $800.03 | $799.79 | 0 |
| 02:59 PM | $799.78 | Down $ -0.06 | $799.87 | $799.71 | 0 |
| 02:58 PM | $799.84 | Up $0.20 | $799.84 | $799.63 | 0 |
| 02:57 PM | $799.64 | Up $0.06 | $799.64 | $799.38 | 0 |
| 02:56 PM | $799.58 | Up $0.25 | $799.65 | $799.39 | 0 |
| 02:55 PM | $799.33 | Down $ -0.17 | $799.53 | $799.33 | 0 |
| 02:54 PM | $799.50 | Up $0.16 | $799.50 | $799.34 | 0 |
| 02:53 PM | $799.34 | Down $ -0.06 | $799.37 | $799.32 | 0 |
| 02:52 PM | $799.40 | Up $0.17 | $799.40 | $799.25 | 0 |
| 02:51 PM | $799.23 | Up $0.34 | $799.23 | $799.08 | 0 |
| 02:50 PM | $798.89 | Down $ -0.27 | $799.18 | $798.89 | 0 |
| 02:49 PM | $799.16 | Up $0.15 | $799.16 | $799.01 | 0 |
| 02:48 PM | $799.01 | Down $ -0.03 | $799.12 | $799.01 | 0 |
| 02:47 PM | $799.04 | Down $ -0.04 | $799.11 | $799.04 | 0 |
| 02:46 PM | $799.08 | Up $0.17 | $799.08 | $798.92 | 0 |
| 02:45 PM | $798.91 | Down $ -0.04 | $798.95 | $798.91 | 0 |
| 02:44 PM | $798.95 | Down $ -0.06 | $799.00 | $798.95 | 0 |
| 02:43 PM | $799.01 | Up $0.01 | $799.01 | $798.86 | 0 |
| 02:42 PM | $799.00 | Up $0.04 | $799.10 | $798.96 | 0 |
| 02:41 PM | $798.96 | Up $0.06 | $798.96 | $798.92 | 0 |
| 02:40 PM | $798.90 | Up $0.05 | $798.90 | $798.77 | 0 |
| 02:39 PM | $798.85 | Up $0.01 | $798.86 | $798.82 | 0 |
| 02:38 PM | $798.84 | Up $0.06 | $798.84 | $798.77 | 0 |
| 02:37 PM | $798.78 | Up $0.18 | $798.78 | $798.70 | 0 |
| 02:36 PM | $798.60 | Down $ -0.01 | $798.63 | $798.60 | 0 |
| 02:35 PM | $798.61 | Down $ -0.55 | $799.06 | $798.61 | 0 |
| 02:34 PM | $799.16 | Down $ -0.10 | $799.16 | $799.11 | 0 |
| 02:33 PM | $799.26 | Up $0.02 | $799.26 | $799.14 | 0 |
| 02:32 PM | $799.24 | Up $0.14 | $799.31 | $799.24 | 0 |
| 02:31 PM | $799.10 | Down $ -0.05 | $799.12 | $799.10 | 0 |
| 02:30 PM | $799.15 | Down $ -0.05 | $799.24 | $799.15 | 0 |
| 02:29 PM | $799.20 | Down $ -0.03 | $799.29 | $799.20 | 0 |
| 02:28 PM | $799.23 | Down $ -0.27 | $799.30 | $799.23 | 0 |
| 02:27 PM | $799.50 | Down $ -0.16 | $799.52 | $799.48 | 0 |
| 02:26 PM | $799.66 | Down $ -0.20 | $799.82 | $799.66 | 0 |
| 02:25 PM | $799.86 | Up $0.01 | $799.86 | $799.81 | 0 |
| 02:24 PM | $799.85 | Up $0.28 | $799.85 | $799.65 | 0 |
| 02:23 PM | $799.57 | Down $ -0.19 | $799.65 | $799.57 | 0 |
| 02:22 PM | $799.76 | Up $0.12 | $799.76 | $799.63 | 0 |
| 02:21 PM | $799.64 | Up $0.22 | $799.64 | $799.39 | 0 |
| 02:20 PM | $799.42 | Down $ -0.02 | $799.42 | $799.42 | 0 |
| 02:19 PM | $799.44 | Down $ -0.09 | $799.51 | $799.44 | 0 |
| 02:18 PM | $799.53 | Down $ -0.10 | $799.53 | $799.46 | 0 |
| 02:17 PM | $799.63 | Up $0.03 | $799.63 | $799.52 | 0 |
| 02:16 PM | $799.60 | Up $0.06 | $799.60 | $799.54 | 0 |
| 02:15 PM | $799.54 | Up $0.10 | $799.54 | $799.49 | 0 |
| 02:14 PM | $799.44 | Down $ -0.16 | $799.61 | $799.44 | 0 |
| 02:13 PM | $799.60 | Up $0.46 | $799.60 | $799.14 | 0 |
| 02:12 PM | $799.14 | Up $0.19 | $799.14 | $799.03 | 0 |
| 02:11 PM | $798.95 | Up $0.51 | $798.95 | $798.55 | 0 |
| 02:10 PM | $798.44 | Down $ -0.14 | $798.60 | $798.44 | 0 |
| 02:09 PM | $798.58 | Down $ -0.39 | $798.72 | $798.58 | 0 |
| 02:08 PM | $798.97 | Up $0.04 | $798.97 | $798.91 | 0 |
| 02:07 PM | $798.93 | Up $0.22 | $798.94 | $798.74 | 0 |
| 02:06 PM | $798.71 | Up $0.05 | $798.82 | $798.66 | 0 |
| 02:05 PM | $798.66 | Up $0.10 | $798.74 | $798.66 | 0 |
| 02:04 PM | $798.56 | Up $0.06 | $798.56 | $798.49 | 0 |
| 02:03 PM | $798.50 | Down $ -0.27 | $798.78 | $798.50 | 0 |
| 02:02 PM | $798.77 | Up $0.10 | $798.77 | $798.48 | 0 |
| 02:01 PM | $798.67 | Up $0.56 | $798.67 | $798.40 | 0 |
| 02:00 PM | $798.11 | Down $ -0.10 | $798.16 | $797.97 | 0 |
| 01:59 PM | $798.21 | Up $0.19 | $798.21 | $797.99 | 0 |
| 01:58 PM | $798.02 | Up $0.28 | $798.02 | $797.74 | 0 |
| 01:57 PM | $797.74 | Down $ -0.01 | $797.79 | $797.74 | 0 |
| 01:56 PM | $797.75 | Up $0.44 | $797.75 | $797.62 | 0 |
| 01:55 PM | $797.31 | Down $ -0.11 | $797.40 | $797.31 | 0 |
| 01:54 PM | $797.42 | Up $0.48 | $797.42 | $796.95 | 0 |
| 01:53 PM | $796.94 | Down $ -0.32 | $797.23 | $796.94 | 0 |
| 01:52 PM | $797.26 | Down $ -0.32 | $797.60 | $797.21 | 0 |
| 01:51 PM | $797.58 | Down $ -0.18 | $797.58 | $797.52 | 0 |
| 01:50 PM | $797.76 | Up $0.03 | $797.76 | $797.75 | 0 |
| 01:49 PM | $797.73 | Down $ -0.13 | $797.82 | $797.73 | 0 |
| 01:48 PM | $797.86 | Down $ -0.08 | $797.98 | $797.86 | 0 |
| 01:47 PM | $797.94 | Up $0.10 | $797.94 | $797.84 | 0 |
| 01:46 PM | $797.84 | Up $0.16 | $797.84 | $797.83 | 0 |
| 01:45 PM | $797.68 | Up $0.19 | $797.68 | $797.66 | 0 |
| 01:44 PM | $797.49 | Up $0.00 | $797.49 | $797.47 | 0 |
| 01:43 PM | $797.49 | Down $ -0.02 | $797.51 | $797.40 | 0 |
| 01:42 PM | $797.51 | Down $ -0.16 | $797.65 | $797.51 | 0 |
| 01:41 PM | $797.67 | Down $ -0.30 | $797.99 | $797.57 | 0 |
| 01:40 PM | $797.97 | Up $0.85 | $797.97 | $797.13 | 0 |
| 01:39 PM | $797.12 | Down $ -0.11 | $797.30 | $797.12 | 0 |
| 01:38 PM | $797.23 | Up $0.10 | $797.23 | $797.16 | 0 |
| 01:37 PM | $797.13 | Up $0.03 | $797.17 | $797.13 | 0 |
| 01:36 PM | $797.10 | Down $ -0.03 | $797.13 | $797.07 | 0 |
| 01:35 PM | $797.13 | Up $0.12 | $797.13 | $796.97 | 0 |
| 01:34 PM | $797.01 | Up $0.07 | $797.01 | $796.96 | 0 |
| 01:33 PM | $796.94 | Down $ -0.06 | $797.05 | $796.94 | 0 |
| 01:32 PM | $797.00 | Up $0.10 | $797.00 | $796.91 | 0 |
| 01:31 PM | $796.90 | Up $0.03 | $796.90 | $796.87 | 0 |
| 01:30 PM | $796.87 | Down $ -0.06 | $796.87 | $796.81 | 0 |
| 01:29 PM | $796.93 | Up $0.24 | $796.93 | $796.77 | 0 |
| 01:28 PM | $796.69 | Up $0.07 | $796.69 | $796.52 | 0 |
| 01:27 PM | $796.62 | Down $ -0.02 | $796.62 | $796.53 | 0 |
| 01:26 PM | $796.64 | Up $0.11 | $796.64 | $796.56 | 0 |
| 01:25 PM | $796.53 | Down $ -0.05 | $796.62 | $796.53 | 0 |
| 01:24 PM | $796.58 | Up $0.07 | $796.58 | $796.49 | 0 |
| 01:23 PM | $796.51 | Down $ -0.07 | $796.53 | $796.48 | 0 |
| 01:22 PM | $796.58 | Up $0.16 | $796.58 | $796.42 | 0 |
| 01:21 PM | $796.42 | Down $ -0.13 | $796.55 | $796.42 | 0 |
| 01:20 PM | $796.55 | Down $ -0.05 | $796.57 | $796.52 | 0 |
| 01:19 PM | $796.60 | Down $ -0.06 | $796.60 | $796.57 | 0 |
| 01:18 PM | $796.66 | Up $0.05 | $796.86 | $796.66 | 0 |
| 01:17 PM | $796.61 | Down $ -0.06 | $796.61 | $796.60 | 0 |
| 01:16 PM | $796.67 | Down $ -0.01 | $796.67 | $796.64 | 0 |
| 01:15 PM | $796.68 | Up $0.11 | $796.68 | $796.57 | 0 |
| 01:14 PM | $796.57 | Down $ -0.14 | $796.71 | $796.57 | 0 |
| 01:13 PM | $796.71 | Up $0.16 | $796.71 | $796.53 | 0 |
| 01:12 PM | $796.55 | Up $0.03 | $796.55 | $796.50 | 0 |
| 01:11 PM | $796.52 | Down $ -0.30 | $796.75 | $796.52 | 0 |
| 01:10 PM | $796.82 | Up $0.15 | $796.82 | $796.71 | 0 |
| 01:09 PM | $796.67 | Down $ -0.03 | $796.81 | $796.67 | 0 |
| 01:08 PM | $796.70 | Up $0.10 | $796.79 | $796.59 | 0 |
| 01:07 PM | $796.60 | Down $ -0.08 | $796.66 | $796.60 | 0 |
| 01:06 PM | $796.68 | Up $0.04 | $796.74 | $796.68 | 0 |
| 01:05 PM | $796.64 | Up $0.38 | $796.64 | $796.56 | 0 |
| 01:04 PM | $796.26 | Up $0.38 | $796.26 | $796.08 | 0 |
| 01:03 PM | $795.88 | Down $ -0.02 | $795.91 | $795.84 | 0 |
| 01:02 PM | $795.90 | Down $ -0.12 | $796.00 | $795.90 | 0 |
| 01:01 PM | $796.02 | Down $ -0.19 | $796.15 | $796.02 | 0 |
| 01:00 PM | $796.21 | Up $0.01 | $796.21 | $796.19 | 0 |
| 12:59 PM | $796.20 | Up $0.28 | $796.20 | $795.93 | 0 |
| 12:58 PM | $795.92 | Up $0.08 | $795.92 | $795.90 | 0 |
| 12:57 PM | $795.84 | Down $ -0.11 | $795.94 | $795.84 | 0 |
| 12:56 PM | $795.95 | Up $0.11 | $795.95 | $795.84 | 0 |
| 12:55 PM | $795.84 | Down $ -0.28 | $795.93 | $795.79 | 0 |
| 12:54 PM | $796.12 | Down $ -0.06 | $796.19 | $796.12 | 0 |
| 12:53 PM | $796.18 | Down $ -0.08 | $796.24 | $796.16 | 0 |
| 12:52 PM | $796.26 | Up $0.35 | $796.26 | $796.17 | 0 |
| 12:51 PM | $795.91 | Down $ -0.19 | $796.10 | $795.91 | 0 |
| 12:50 PM | $796.10 | Up $0.17 | $796.10 | $795.93 | 0 |
| 12:49 PM | $795.93 | Up $0.12 | $795.94 | $795.86 | 0 |
| 12:48 PM | $795.81 | Up $0.16 | $795.81 | $795.67 | 0 |
| 12:47 PM | $795.65 | Down $ -0.03 | $795.69 | $795.65 | 0 |
| 12:46 PM | $795.68 | Down $ -0.14 | $795.86 | $795.68 | 0 |
| 12:45 PM | $795.82 | Up $0.14 | $795.82 | $795.69 | 0 |
| 12:44 PM | $795.68 | Up $0.15 | $795.74 | $795.65 | 0 |
| 12:43 PM | $795.53 | Up $0.09 | $795.55 | $795.51 | 0 |
| 12:42 PM | $795.44 | Up $0.07 | $795.47 | $795.43 | 0 |
| 12:41 PM | $795.37 | Down $ -0.01 | $795.40 | $795.37 | 0 |
| 12:40 PM | $795.38 | Down $ -0.07 | $795.53 | $795.30 | 0 |
| 12:39 PM | $795.45 | Down $ -0.46 | $795.91 | $795.45 | 0 |
| 12:38 PM | $795.91 | Down $ -0.10 | $796.02 | $795.91 | 0 |
| 12:37 PM | $796.01 | Down $ -0.04 | $796.12 | $796.00 | 0 |
| 12:36 PM | $796.05 | Down $ -0.01 | $796.12 | $796.05 | 0 |
| 12:35 PM | $796.06 | Down $ -0.32 | $796.48 | $796.06 | 0 |
| 12:34 PM | $796.38 | Down $ -0.19 | $796.60 | $796.38 | 0 |
| 12:33 PM | $796.57 | Up $0.02 | $796.57 | $796.56 | 0 |
| 12:32 PM | $796.55 | Down $ -0.07 | $796.58 | $796.52 | 0 |
| 12:31 PM | $796.62 | Up $0.06 | $796.62 | $796.55 | 0 |
| 12:30 PM | $796.56 | Up $0.31 | $796.56 | $796.21 | 0 |
| 12:29 PM | $796.25 | Up $0.11 | $796.25 | $796.15 | 0 |
| 12:28 PM | $796.14 | Up $0.01 | $796.14 | $796.14 | 0 |
| 12:27 PM | $796.13 | Up $0.07 | $796.13 | $796.06 | 0 |
| 12:26 PM | $796.06 | Up $0.09 | $796.08 | $796.00 | 0 |
| 12:25 PM | $795.97 | Down $ -0.08 | $795.97 | $795.95 | 0 |
| 12:24 PM | $796.05 | Up $0.01 | $796.19 | $796.05 | 0 |
| 12:23 PM | $796.04 | Down $ -0.07 | $796.12 | $796.04 | 0 |
| 12:22 PM | $796.11 | Down $ -0.20 | $796.34 | $796.11 | 0 |
| 12:21 PM | $796.31 | Down $ -0.01 | $796.32 | $796.29 | 0 |
| 12:20 PM | $796.32 | Down $ -0.33 | $796.65 | $796.32 | 0 |
| 12:19 PM | $796.65 | Down $ -0.06 | $796.73 | $796.65 | 0 |
| 12:18 PM | $796.71 | Up $0.14 | $796.71 | $796.64 | 0 |
| 12:17 PM | $796.57 | Down $ -0.09 | $796.66 | $796.54 | 0 |
| 12:16 PM | $796.66 | Down $ -0.01 | $796.66 | $796.62 | 0 |
| 12:15 PM | $796.67 | Down $ -0.20 | $796.86 | $796.67 | 0 |
| 12:14 PM | $796.87 | Up $0.01 | $796.98 | $796.81 | 0 |
| 12:13 PM | $796.86 | Down $ -0.17 | $797.02 | $796.86 | 0 |
| 12:12 PM | $797.03 | Down $ -0.16 | $797.03 | $796.97 | 0 |
| 12:11 PM | $797.19 | Down $ -0.05 | $797.24 | $797.19 | 0 |
| 12:10 PM | $797.24 | Up $0.04 | $797.24 | $797.17 | 0 |
| 12:09 PM | $797.20 | Down $ -0.04 | $797.21 | $797.20 | 0 |
| 12:08 PM | $797.24 | Up $0.10 | $797.26 | $797.13 | 0 |
| 12:07 PM | $797.14 | Up $0.07 | $797.14 | $797.07 | 0 |
| 12:06 PM | $797.07 | Up $0.09 | $797.26 | $797.07 | 0 |
| 12:05 PM | $796.98 | Up $0.08 | $796.98 | $796.90 | 0 |
| 12:04 PM | $796.90 | Down $ -0.04 | $797.02 | $796.90 | 0 |
| 12:03 PM | $796.94 | Down $ -0.30 | $797.00 | $796.94 | 0 |
| 12:02 PM | $797.24 | Up $0.14 | $797.24 | $797.10 | 0 |
| 12:01 PM | $797.10 | Up $0.12 | $797.10 | $797.01 | 0 |
| 12:00 PM | $796.98 | Up $0.28 | $796.98 | $796.71 | 0 |
| 11:59 AM | $796.70 | Up $0.07 | $796.70 | $796.55 | 0 |
| 11:58 AM | $796.63 | Down $ -0.11 | $796.72 | $796.63 | 0 |
| 11:57 AM | $796.74 | Down $ -0.19 | $796.93 | $796.74 | 0 |
| 11:56 AM | $796.93 | Down $ -0.26 | $797.22 | $796.93 | 0 |
| 11:55 AM | $797.19 | Down $ -0.02 | $797.19 | $797.18 | 0 |
| 11:54 AM | $797.21 | Up $0.36 | $797.21 | $796.95 | 0 |
| 11:53 AM | $796.85 | Down $ -0.41 | $797.09 | $796.85 | 0 |
| 11:52 AM | $797.26 | Down $ -0.01 | $797.30 | $797.25 | 0 |
| 11:51 AM | $797.27 | Down $ -0.16 | $797.45 | $797.27 | 0 |
| 11:50 AM | $797.43 | Down $ -0.27 | $797.70 | $797.41 | 0 |
| 11:49 AM | $797.70 | Up $0.21 | $797.70 | $797.52 | 0 |
| 11:48 AM | $797.49 | Up $0.06 | $797.49 | $797.43 | 0 |
| 11:47 AM | $797.43 | Up $0.29 | $797.43 | $797.35 | 0 |
| 11:46 AM | $797.14 | Down $ -0.29 | $797.40 | $797.12 | 0 |
| 11:45 AM | $797.43 | Down $ -0.05 | $797.50 | $797.38 | 0 |
| 11:44 AM | $797.48 | Down $ -0.19 | $797.67 | $797.47 | 0 |
| 11:43 AM | $797.67 | Down $ -0.54 | $797.89 | $797.67 | 0 |
| 11:42 AM | $798.21 | Down $ -0.02 | $798.21 | $798.17 | 0 |
| 11:41 AM | $798.23 | Down $ -0.52 | $798.76 | $798.23 | 0 |
| 11:40 AM | $798.75 | Down $ -0.18 | $798.92 | $798.72 | 0 |
| 11:39 AM | $798.93 | Down $ -0.30 | $799.02 | $798.93 | 0 |
| 11:38 AM | $799.23 | Down $ -0.13 | $799.34 | $799.22 | 0 |
| 11:37 AM | $799.36 | Up $0.02 | $799.36 | $799.16 | 0 |
| 11:36 AM | $799.34 | Down $ -0.01 | $799.44 | $799.26 | 0 |
| 11:35 AM | $799.35 | Down $ -0.29 | $799.61 | $799.35 | 0 |
| 11:34 AM | $799.64 | Down $ -0.19 | $799.87 | $799.64 | 0 |
| 11:33 AM | $799.83 | Up $0.07 | $799.83 | $799.78 | 0 |
| 11:32 AM | $799.76 | Up $0.01 | $799.76 | $799.72 | 0 |
| 11:31 AM | $799.75 | Up $0.06 | $799.75 | $799.60 | 0 |
| 11:30 AM | $799.69 | Up $0.21 | $799.69 | $799.55 | 0 |
| 11:29 AM | $799.48 | Up $0.07 | $799.48 | $799.47 | 0 |
| 11:28 AM | $799.41 | Up $0.04 | $799.44 | $799.29 | 0 |
| 11:27 AM | $799.37 | Down $ -0.09 | $799.63 | $799.37 | 0 |
| 11:26 AM | $799.46 | Down $ -0.06 | $799.46 | $799.29 | 0 |
| 11:25 AM | $799.52 | Up $0.17 | $799.52 | $799.34 | 0 |
| 11:24 AM | $799.35 | Up $0.03 | $799.35 | $799.30 | 0 |
| 11:23 AM | $799.32 | Up $0.10 | $799.32 | $799.20 | 0 |
| 11:22 AM | $799.22 | Up $0.20 | $799.22 | $799.03 | 0 |
| 11:21 AM | $799.02 | Down $ -0.12 | $799.22 | $799.02 | 0 |
| 11:20 AM | $799.14 | Up $0.30 | $799.14 | $798.84 | 0 |
| 11:19 AM | $798.84 | Down $ -0.07 | $798.87 | $798.83 | 0 |
| 11:18 AM | $798.91 | Down $ -0.19 | $799.19 | $798.91 | 0 |
| 11:17 AM | $799.10 | Up $0.43 | $799.10 | $798.75 | 0 |
| 11:16 AM | $798.67 | Down $ -0.04 | $798.67 | $798.61 | 0 |
| 11:15 AM | $798.71 | Down $ -0.01 | $798.74 | $798.69 | 0 |
| 11:14 AM | $798.72 | Up $0.00 | $798.77 | $798.72 | 0 |
| 11:13 AM | $798.72 | Up $0.24 | $798.72 | $798.53 | 0 |
| 11:12 AM | $798.48 | Down $ -0.03 | $798.56 | $798.48 | 0 |
| 11:11 AM | $798.51 | Down $ -0.03 | $798.51 | $798.41 | 0 |
| 11:10 AM | $798.54 | Down $ -0.21 | $798.68 | $798.54 | 0 |
| 11:09 AM | $798.75 | Down $ -0.21 | $798.96 | $798.72 | 0 |
| 11:08 AM | $798.96 | Down $ -0.21 | $799.14 | $798.95 | 0 |
| 11:07 AM | $799.17 | Down $ -0.02 | $799.25 | $799.08 | 0 |
| 11:06 AM | $799.19 | Up $0.84 | $799.19 | $798.41 | 0 |
| 11:05 AM | $798.35 | Up $0.00 | $798.35 | $798.26 | 0 |
| 11:04 AM | $798.35 | Down $ -0.01 | $798.36 | $798.23 | 0 |
| 11:03 AM | $798.36 | Down $ -0.04 | $798.36 | $798.17 | 0 |
| 11:02 AM | $798.40 | Up $0.10 | $798.43 | $798.27 | 0 |
| 11:01 AM | $798.30 | Down $ -0.28 | $798.47 | $798.30 | 0 |
| 11:00 AM | $798.58 | Up $0.11 | $798.65 | $798.49 | 0 |
| 10:59 AM | $798.47 | Down $ -0.04 | $798.59 | $798.47 | 0 |
| 10:58 AM | $798.51 | Up $0.18 | $798.51 | $798.33 | 0 |
| 10:57 AM | $798.33 | Down $ -0.14 | $798.56 | $798.33 | 0 |
| 10:56 AM | $798.47 | Down $ -0.60 | $798.77 | $798.45 | 0 |
| 10:55 AM | $799.07 | Up $0.05 | $799.10 | $799.02 | 0 |
| 10:54 AM | $799.02 | Up $0.12 | $799.06 | $798.97 | 0 |
| 10:53 AM | $798.90 | Down $ -0.11 | $799.03 | $798.90 | 0 |
| 10:52 AM | $799.01 | Down $ -0.17 | $799.13 | $799.01 | 0 |
| 10:51 AM | $799.18 | Up $0.20 | $799.22 | $798.98 | 0 |
| 10:50 AM | $798.98 | Down $ -0.49 | $799.46 | $798.95 | 0 |
| 10:49 AM | $799.47 | Down $ -0.24 | $799.51 | $799.47 | 0 |
| 10:48 AM | $799.71 | Up $0.07 | $799.71 | $799.67 | 0 |
| 10:47 AM | $799.64 | Up $0.13 | $799.64 | $799.40 | 0 |
| 10:46 AM | $799.51 | Up $0.05 | $799.51 | $799.41 | 0 |
| 10:45 AM | $799.46 | Down $ -0.09 | $799.56 | $799.46 | 0 |
| 10:44 AM | $799.55 | Up $0.34 | $799.55 | $799.24 | 0 |
| 10:43 AM | $799.21 | Up $0.04 | $799.31 | $799.21 | 0 |
| 10:42 AM | $799.17 | Up $0.03 | $799.17 | $799.13 | 0 |
| 10:41 AM | $799.14 | Down $ -0.32 | $799.25 | $799.14 | 0 |
| 10:40 AM | $799.46 | Up $0.62 | $799.46 | $798.95 | 0 |
| 10:39 AM | $798.84 | Up $0.42 | $798.84 | $798.65 | 0 |
| 10:38 AM | $798.42 | Up $0.23 | $798.42 | $798.40 | 0 |
| 10:37 AM | $798.19 | Up $0.13 | $798.19 | $798.03 | 0 |
| 10:36 AM | $798.06 | Up $0.49 | $798.10 | $797.50 | 0 |
| 10:35 AM | $797.57 | Down $ -0.22 | $797.81 | $797.57 | 0 |
| 10:34 AM | $797.79 | Up $0.16 | $797.81 | $797.73 | 0 |
| 10:33 AM | $797.63 | Up $0.03 | $797.63 | $797.56 | 0 |
| 10:32 AM | $797.60 | Down $ -0.29 | $797.81 | $797.58 | 0 |
| 10:31 AM | $797.89 | Down $ -0.08 | $797.98 | $797.87 | 0 |
| 10:30 AM | $797.97 | Down $ -0.09 | $798.09 | $797.97 | 0 |
| 10:29 AM | $798.06 | Up $0.02 | $798.06 | $797.78 | 0 |
| 10:28 AM | $798.04 | Down $ -0.18 | $798.41 | $798.04 | 0 |
| 10:27 AM | $798.22 | Down $ -0.16 | $798.35 | $798.21 | 0 |
| 10:26 AM | $798.38 | Up $0.11 | $798.43 | $798.25 | 0 |
| 10:25 AM | $798.27 | Up $0.12 | $798.31 | $798.26 | 0 |
| 10:24 AM | $798.15 | Down $ -0.34 | $798.20 | $798.13 | 0 |
| 10:23 AM | $798.49 | Down $ -0.21 | $798.71 | $798.47 | 0 |
| 10:22 AM | $798.70 | Down $ -0.36 | $798.70 | $798.62 | 0 |
| 10:21 AM | $799.06 | Down $ -0.65 | $799.35 | $799.06 | 0 |
| 10:20 AM | $799.71 | Up $0.18 | $799.71 | $799.40 | 0 |
| 10:19 AM | $799.53 | Down $ -0.12 | $799.73 | $799.53 | 0 |
| 10:18 AM | $799.65 | Up $0.27 | $799.65 | $799.46 | 0 |
| 10:17 AM | $799.38 | Down $ -0.69 | $800.04 | $799.38 | 0 |
| 10:16 AM | $800.07 | Down $ -0.67 | $800.49 | $800.07 | 0 |
| 10:15 AM | $800.74 | Down $ -0.31 | $801.01 | $800.74 | 0 |
| 10:14 AM | $801.05 | Down $ -0.34 | $801.36 | $801.05 | 0 |
| 10:13 AM | $801.39 | Down $ -0.10 | $801.54 | $801.39 | 0 |
| 10:12 AM | $801.49 | Down $ -0.67 | $802.13 | $801.49 | 0 |
| 10:11 AM | $802.16 | Down $ -0.13 | $802.32 | $802.16 | 0 |
| 10:10 AM | $802.29 | Up $0.27 | $802.37 | $802.21 | 0 |
| 10:09 AM | $802.02 | Down $ -0.98 | $802.69 | $802.02 | 0 |
| 10:08 AM | $803.00 | Down $ -0.29 | $803.28 | $803.00 | 0 |
| 10:07 AM | $803.29 | Up $0.24 | $803.35 | $802.99 | 0 |
| 10:06 AM | $803.05 | Down $ -0.13 | $803.16 | $803.05 | 0 |
| 10:05 AM | $803.18 | Up $0.04 | $803.25 | $803.17 | 0 |
| 10:04 AM | $803.14 | Up $0.08 | $803.14 | $802.93 | 0 |
| 10:03 AM | $803.06 | Up $0.51 | $803.06 | $802.47 | 0 |
| 10:02 AM | $802.55 | Down $ -0.30 | $802.92 | $802.55 | 0 |
| 10:01 AM | $802.85 | Up $0.03 | $802.86 | $802.85 | 0 |
| 10:00 AM | $802.82 | Up $0.47 | $802.82 | $802.37 | 0 |
| 09:59 AM | $802.35 | Up $0.21 | $802.35 | $802.13 | 0 |
| 09:58 AM | $802.14 | Down $ -0.17 | $802.33 | $801.97 | 0 |
| 09:57 AM | $802.31 | Up $0.36 | $802.31 | $801.92 | 0 |
| 09:56 AM | $801.95 | Up $0.17 | $801.95 | $801.93 | 0 |
| 09:55 AM | $801.78 | Up $0.05 | $801.78 | $801.62 | 0 |
| 09:54 AM | $801.73 | Up $0.55 | $801.73 | $801.22 | 0 |
| 09:53 AM | $801.18 | Up $0.51 | $801.18 | $800.73 | 0 |
| 09:52 AM | $800.67 | Down $ -0.02 | $800.83 | $800.57 | 0 |
| 09:51 AM | $800.69 | Up $0.39 | $800.73 | $800.67 | 0 |
| 09:50 AM | $800.30 | Up $0.34 | $800.30 | $799.81 | 0 |
| 09:49 AM | $799.96 | Up $0.03 | $800.08 | $799.90 | 0 |
| 09:48 AM | $799.93 | Down $ -0.03 | $800.08 | $799.84 | 0 |
| 09:47 AM | $799.96 | Down $ -0.16 | $800.08 | $799.96 | 0 |
| 09:46 AM | $800.12 | Down $ -0.09 | $800.22 | $800.12 | 0 |
| 09:45 AM | $800.21 | Up $0.57 | $800.21 | $799.50 | 0 |
| 09:44 AM | $799.64 | Up $0.20 | $799.64 | $799.41 | 0 |
| 09:43 AM | $799.44 | Down $ -0.25 | $799.60 | $799.44 | 0 |
| 09:42 AM | $799.69 | Down $ -0.30 | $799.95 | $799.69 | 0 |
| 09:41 AM | $799.99 | Down $ -0.83 | $800.38 | $799.99 | 0 |
| 09:40 AM | $800.82 | Down $ -0.43 | $801.30 | $800.74 | 0 |
| 09:39 AM | $801.25 | Down $ -0.35 | $801.50 | $801.25 | 0 |
| 09:38 AM | $801.60 | Up $0.41 | $801.60 | $801.36 | 0 |
| 09:37 AM | $801.19 | Down $ -0.83 | $801.95 | $801.19 | 0 |
| 09:36 AM | $802.02 | Up $1.48 | $802.13 | $800.37 | 0 |
| 09:35 AM | $800.54 | Up $0.67 | $800.54 | $799.75 | 0 |
| 09:34 AM | $799.87 | Up $0.17 | $800.02 | $799.61 | 0 |
| 09:33 AM | $799.70 | Down $ -0.29 | $799.93 | $799.67 | 0 |
| 09:32 AM | $799.99 | Up $0.10 | $800.44 | $799.33 | 0 |
| 09:31 AM | $799.89 | Down $ -0.87 | $801.14 | $799.89 | 0 |
| 09:30 AM | $800.76 | Down $ -2.17 | $801.93 | $800.76 | 0 |
| Previous close | $802.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $801.13 | $796.72 | $801.15 | $795.30 | 0 |
| 24/07/2025 | $802.93 | $800.89 | $803.58 | $799.11 | 0 |
| 23/07/2025 | $804.48 | $803.02 | $805.34 | $800.69 | 0 |
| 22/07/2025 | $806.38 | $801.54 | $806.77 | $800.95 | 0 |
| 21/07/2025 | $802.80 | $810.78 | $810.81 | $801.72 | 0 |
| 18/07/2025 | $797.75 | $798.44 | $799.54 | $795.37 | 0 |
| 17/07/2025 | $791.66 | $784.81 | $791.86 | $784.19 | 0 |
| 16/07/2025 | $786.81 | $782.01 | $786.86 | $781.68 | 0 |
| 15/07/2025 | $782.77 | $780.31 | $785.06 | $779.84 | 0 |
| 14/07/2025 | $786.54 | $784.88 | $786.72 | $783.19 | 0 |
| 11/07/2025 | $783.24 | $780.58 | $785.33 | $778.11 | 0 |
| 10/07/2025 | $773.44 | $770.48 | $773.44 | $768.29 | 0 |
| 09/07/2025 | $757.53 | $755.19 | $759.24 | $754.64 | 0 |
| 08/07/2025 | $751.91 | $748.07 | $753.81 | $747.07 | 0 |
| 07/07/2025 | $757.62 | $756.70 | $758.79 | $755.43 | 0 |
| 04/07/2025 | $755.22 | $754.04 | $755.54 | $753.97 | 0 |
| 03/07/2025 | $754.08 | $753.42 | $755.24 | $751.83 | 0 |
| 02/07/2025 | $751.85 | $748.34 | $751.89 | $746.88 | 0 |
| 30/06/2025 | $733.37 | $727.52 | $733.79 | $727.44 | 0 |
| 27/06/2025 | $724.26 | $724.55 | $726.76 | $719.26 | 0 |
| 26/06/2025 | $728.79 | $723.86 | $729.18 | $723.79 | 0 |
| 25/06/2025 | $718.72 | $714.16 | $718.72 | $714.06 | 0 |
| 24/06/2025 | $712.52 | $708.30 | $713.67 | $708.24 | 0 |
| 23/06/2025 | $710.68 | $716.12 | $716.34 | $710.13 | 0 |
| 20/06/2025 | $711.18 | $712.43 | $712.69 | $710.06 | 0 |
| 19/06/2025 | $715.97 | $713.41 | $715.97 | $713.13 | 0 |
| 18/06/2025 | $718.64 | $723.33 | $724.53 | $717.08 | 0 |
| 17/06/2025 | $722.84 | $721.60 | $723.91 | $721.04 | 0 |
| 16/06/2025 | $725.38 | $725.56 | $727.59 | $725.38 | 0 |
| 13/06/2025 | $721.13 | $720.76 | $721.64 | $718.53 | 0 |
Graphs are not available, please refer to the detailed table