S&P/TSX Venture Composite Index
637.82 Down -3.39 (-0.53 %)
Delayed : 2019/03/22 16:08:32
- Previous close $641.21
- Opening $642.09
- Price Bid $629.71
- Price Ask $629.71
- Size Bid N/A
- Size Ask N/A
- Today High $642.80
- Today Low $631.70
- 52 Weeks High $827.91
- 52 Weeks Low $528.53
- Volume 73,087,432
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $637.82 | Up $0.05 | $637.82 | $637.82 | 0 |
| 03:59 PM | $637.77 | Down $ -0.13 | $637.77 | $637.62 | 0 |
| 03:58 PM | $637.90 | Down $ -0.12 | $638.16 | $637.90 | 0 |
| 03:57 PM | $638.02 | Up $0.15 | $638.03 | $637.91 | 0 |
| 03:56 PM | $637.87 | Up $0.23 | $637.95 | $637.74 | 0 |
| 03:55 PM | $637.64 | Up $0.10 | $637.64 | $637.54 | 0 |
| 03:54 PM | $637.54 | Up $0.09 | $637.54 | $637.02 | 0 |
| 03:53 PM | $637.45 | Up $0.21 | $637.45 | $637.23 | 0 |
| 03:52 PM | $637.24 | Down $ -0.06 | $637.34 | $637.18 | 0 |
| 03:51 PM | $637.30 | Up $0.11 | $637.30 | $637.21 | 0 |
| 03:50 PM | $637.19 | Up $0.11 | $637.19 | $637.13 | 0 |
| 03:49 PM | $637.08 | Down $ -0.03 | $637.21 | $637.08 | 0 |
| 03:48 PM | $637.11 | Up $0.21 | $637.13 | $636.95 | 0 |
| 03:47 PM | $636.90 | Up $0.45 | $636.90 | $636.30 | 0 |
| 03:46 PM | $636.45 | Down $ -0.10 | $636.55 | $636.45 | 0 |
| 03:45 PM | $636.55 | Up $0.08 | $636.55 | $636.49 | 0 |
| 03:44 PM | $636.47 | Up $0.13 | $636.55 | $636.47 | 0 |
| 03:43 PM | $636.34 | Up $0.08 | $636.34 | $636.29 | 0 |
| 03:42 PM | $636.26 | Up $0.23 | $636.40 | $636.26 | 0 |
| 03:41 PM | $636.03 | Up $0.06 | $636.03 | $635.90 | 0 |
| 03:40 PM | $635.97 | Up $0.27 | $635.97 | $635.69 | 0 |
| 03:39 PM | $635.70 | Down $ -0.02 | $635.78 | $635.70 | 0 |
| 03:38 PM | $635.72 | Down $ -0.05 | $635.80 | $635.72 | 0 |
| 03:37 PM | $635.77 | Up $0.04 | $635.77 | $635.68 | 0 |
| 03:36 PM | $635.73 | Down $ -0.05 | $635.80 | $635.73 | 0 |
| 03:35 PM | $635.78 | Down $ -0.02 | $635.82 | $635.73 | 0 |
| 03:34 PM | $635.80 | Down $ -0.15 | $636.03 | $635.80 | 0 |
| 03:33 PM | $635.95 | Up $0.13 | $635.95 | $635.75 | 0 |
| 03:32 PM | $635.82 | Up $0.01 | $635.88 | $635.69 | 0 |
| 03:31 PM | $635.81 | Down $ -0.06 | $635.86 | $635.81 | 0 |
| 03:30 PM | $635.87 | Up $0.35 | $635.90 | $635.75 | 0 |
| 03:29 PM | $635.52 | Up $0.09 | $635.52 | $635.43 | 0 |
| 03:28 PM | $635.43 | Up $0.43 | $635.43 | $634.99 | 0 |
| 03:27 PM | $635.00 | Down $ -0.43 | $635.37 | $635.00 | 0 |
| 03:26 PM | $635.43 | Up $0.05 | $635.46 | $635.39 | 0 |
| 03:25 PM | $635.38 | Up $0.10 | $635.38 | $635.23 | 0 |
| 03:24 PM | $635.28 | Up $0.36 | $635.28 | $635.08 | 0 |
| 03:23 PM | $634.92 | Up $0.36 | $634.92 | $634.51 | 0 |
| 03:22 PM | $634.56 | Up $0.16 | $634.56 | $634.48 | 0 |
| 03:21 PM | $634.40 | Down $ -0.15 | $634.40 | $634.30 | 0 |
| 03:20 PM | $634.55 | Down $ -0.10 | $634.65 | $634.55 | 0 |
| 03:19 PM | $634.65 | Up $0.23 | $634.65 | $634.38 | 0 |
| 03:18 PM | $634.42 | Down $ -0.04 | $634.43 | $634.35 | 0 |
| 03:17 PM | $634.46 | Down $ -0.42 | $634.90 | $634.35 | 0 |
| 03:16 PM | $634.88 | Down $ -0.14 | $635.10 | $634.88 | 0 |
| 03:15 PM | $635.02 | Up $0.18 | $635.02 | $635.01 | 0 |
| 03:14 PM | $634.84 | Down $ -0.07 | $634.93 | $634.84 | 0 |
| 03:13 PM | $634.91 | Up $0.02 | $634.92 | $634.86 | 0 |
| 03:12 PM | $634.89 | Down $ -0.05 | $634.91 | $634.88 | 0 |
| 03:11 PM | $634.94 | Down $ -0.15 | $635.07 | $634.90 | 0 |
| 03:10 PM | $635.09 | Up $0.28 | $635.09 | $634.82 | 0 |
| 03:09 PM | $634.81 | Down $ -0.11 | $634.92 | $634.77 | 0 |
| 03:08 PM | $634.92 | Down $ -0.02 | $634.94 | $634.90 | 0 |
| 03:07 PM | $634.94 | Up $0.00 | $634.94 | $634.91 | 0 |
| 03:06 PM | $634.94 | Down $ -0.09 | $634.97 | $634.91 | 0 |
| 03:05 PM | $635.03 | Up $0.01 | $635.03 | $634.98 | 0 |
| 03:04 PM | $635.02 | Down $ -0.04 | $635.10 | $635.02 | 0 |
| 03:03 PM | $635.06 | Up $0.15 | $635.07 | $634.91 | 0 |
| 03:02 PM | $634.91 | Up $0.01 | $634.91 | $634.84 | 0 |
| 03:01 PM | $634.90 | Down $ -0.18 | $635.10 | $634.90 | 0 |
| 03:00 PM | $635.08 | Up $0.16 | $635.08 | $634.97 | 0 |
| 02:59 PM | $634.92 | Down $ -0.02 | $634.93 | $634.92 | 0 |
| 02:58 PM | $634.94 | Up $0.15 | $634.97 | $634.80 | 0 |
| 02:57 PM | $634.79 | Up $0.07 | $634.79 | $634.72 | 0 |
| 02:56 PM | $634.72 | Down $ -0.03 | $634.75 | $634.72 | 0 |
| 02:55 PM | $634.75 | Down $ -0.01 | $634.75 | $634.58 | 0 |
| 02:54 PM | $634.76 | Down $ -0.03 | $634.83 | $634.75 | 0 |
| 02:53 PM | $634.79 | Up $0.09 | $634.79 | $634.70 | 0 |
| 02:52 PM | $634.70 | Down $ -0.04 | $634.77 | $634.70 | 0 |
| 02:51 PM | $634.74 | Down $ -0.02 | $634.80 | $634.74 | 0 |
| 02:50 PM | $634.76 | Up $0.16 | $634.76 | $634.70 | 0 |
| 02:49 PM | $634.60 | Up $0.19 | $634.60 | $634.46 | 0 |
| 02:48 PM | $634.41 | Down $ -0.04 | $634.53 | $634.41 | 0 |
| 02:47 PM | $634.45 | Down $ -0.06 | $634.45 | $634.45 | 0 |
| 02:46 PM | $634.51 | Down $ -0.39 | $634.90 | $634.34 | 0 |
| 02:45 PM | $634.90 | Down $ -0.06 | $634.96 | $634.90 | 0 |
| 02:44 PM | $634.96 | Down $ -0.26 | $635.17 | $634.96 | 0 |
| 02:43 PM | $635.22 | Up $0.11 | $635.22 | $635.14 | 0 |
| 02:42 PM | $635.11 | Down $ -0.03 | $635.14 | $635.11 | 0 |
| 02:41 PM | $635.14 | Up $0.02 | $635.15 | $635.08 | 0 |
| 02:40 PM | $635.12 | Down $ -0.10 | $635.12 | $635.01 | 0 |
| 02:39 PM | $635.22 | Up $0.00 | $635.22 | $635.01 | 0 |
| 02:38 PM | $635.22 | Up $0.11 | $635.22 | $635.22 | 0 |
| 02:37 PM | $635.11 | Down $ -0.07 | $635.21 | $635.11 | 0 |
| 02:36 PM | $635.18 | Down $ -0.02 | $635.23 | $635.13 | 0 |
| 02:35 PM | $635.20 | Up $0.07 | $635.23 | $635.13 | 0 |
| 02:34 PM | $635.13 | Down $ -0.02 | $635.17 | $635.05 | 0 |
| 02:33 PM | $635.15 | Up $0.02 | $635.21 | $635.15 | 0 |
| 02:32 PM | $635.13 | Up $0.07 | $635.13 | $635.06 | 0 |
| 02:31 PM | $635.06 | Down $ -0.06 | $635.12 | $634.99 | 0 |
| 02:30 PM | $635.12 | Down $ -0.05 | $635.19 | $635.10 | 0 |
| 02:29 PM | $635.17 | Up $0.15 | $635.18 | $635.12 | 0 |
| 02:28 PM | $635.02 | Up $0.20 | $635.02 | $634.86 | 0 |
| 02:27 PM | $634.82 | Up $0.01 | $634.87 | $634.82 | 0 |
| 02:26 PM | $634.81 | Down $ -0.12 | $634.97 | $634.81 | 0 |
| 02:25 PM | $634.93 | Up $0.06 | $634.93 | $634.85 | 0 |
| 02:24 PM | $634.87 | Down $ -0.06 | $634.93 | $634.87 | 0 |
| 02:23 PM | $634.93 | Up $0.01 | $634.96 | $634.91 | 0 |
| 02:22 PM | $634.92 | Up $0.01 | $634.92 | $634.87 | 0 |
| 02:21 PM | $634.91 | Down $ -0.10 | $635.08 | $634.91 | 0 |
| 02:20 PM | $635.01 | Up $0.09 | $635.01 | $634.82 | 0 |
| 02:19 PM | $634.92 | Down $ -0.14 | $635.04 | $634.92 | 0 |
| 02:18 PM | $635.06 | Up $0.03 | $635.06 | $635.03 | 0 |
| 02:17 PM | $635.03 | Down $ -0.03 | $635.09 | $635.03 | 0 |
| 02:16 PM | $635.06 | Down $ -0.04 | $635.12 | $635.06 | 0 |
| 02:15 PM | $635.10 | Up $0.31 | $635.10 | $634.87 | 0 |
| 02:14 PM | $634.79 | Up $0.08 | $634.79 | $634.71 | 0 |
| 02:13 PM | $634.71 | Up $0.13 | $634.71 | $634.60 | 0 |
| 02:12 PM | $634.58 | Up $0.07 | $634.58 | $634.55 | 0 |
| 02:11 PM | $634.51 | Up $0.00 | $634.54 | $634.51 | 0 |
| 02:10 PM | $634.51 | Up $0.05 | $634.51 | $634.46 | 0 |
| 02:09 PM | $634.46 | Up $0.03 | $634.50 | $634.43 | 0 |
| 02:08 PM | $634.43 | Down $ -0.01 | $634.43 | $634.39 | 0 |
| 02:07 PM | $634.44 | Up $0.03 | $634.44 | $634.38 | 0 |
| 02:06 PM | $634.41 | Up $0.04 | $634.41 | $634.34 | 0 |
| 02:05 PM | $634.37 | Up $0.00 | $634.37 | $634.30 | 0 |
| 02:04 PM | $634.37 | Up $0.00 | $634.40 | $634.33 | 0 |
| 02:03 PM | $634.37 | Up $0.10 | $634.37 | $634.24 | 0 |
| 02:02 PM | $634.27 | Up $0.15 | $634.27 | $634.11 | 0 |
| 02:01 PM | $634.12 | Up $0.01 | $634.12 | $634.10 | 0 |
| 02:00 PM | $634.11 | Down $ -0.10 | $634.20 | $634.11 | 0 |
| 01:59 PM | $634.21 | Up $0.11 | $634.21 | $634.09 | 0 |
| 01:58 PM | $634.10 | Down $ -0.12 | $634.22 | $634.10 | 0 |
| 01:57 PM | $634.22 | Down $ -0.02 | $634.28 | $634.14 | 0 |
| 01:56 PM | $634.24 | Up $0.00 | $634.35 | $634.24 | 0 |
| 01:55 PM | $634.24 | Up $0.04 | $634.24 | $634.16 | 0 |
| 01:54 PM | $634.20 | Up $0.20 | $634.20 | $633.97 | 0 |
| 01:53 PM | $634.00 | Down $ -0.09 | $634.09 | $633.95 | 0 |
| 01:52 PM | $634.09 | Up $0.13 | $634.09 | $633.96 | 0 |
| 01:51 PM | $633.96 | Up $0.05 | $633.96 | $633.93 | 0 |
| 01:50 PM | $633.91 | Down $ -0.02 | $633.93 | $633.91 | 0 |
| 01:49 PM | $633.93 | Down $ -0.04 | $633.94 | $633.93 | 0 |
| 01:48 PM | $633.97 | Down $ -0.03 | $634.00 | $633.97 | 0 |
| 01:47 PM | $634.00 | Down $ -0.05 | $634.03 | $634.00 | 0 |
| 01:46 PM | $634.05 | Up $0.02 | $634.05 | $634.00 | 0 |
| 01:45 PM | $634.03 | Down $ -0.01 | $634.05 | $634.00 | 0 |
| 01:44 PM | $634.04 | Up $0.18 | $634.12 | $633.86 | 0 |
| 01:43 PM | $633.86 | Up $0.19 | $633.86 | $633.66 | 0 |
| 01:42 PM | $633.67 | Down $ -0.17 | $633.85 | $633.67 | 0 |
| 01:41 PM | $633.84 | Down $ -0.08 | $633.84 | $633.82 | 0 |
| 01:40 PM | $633.92 | Up $0.16 | $633.92 | $633.79 | 0 |
| 01:39 PM | $633.76 | Up $0.26 | $633.80 | $633.64 | 0 |
| 01:38 PM | $633.50 | Down $ -0.08 | $633.50 | $633.44 | 0 |
| 01:37 PM | $633.58 | Down $ -0.23 | $633.81 | $633.58 | 0 |
| 01:36 PM | $633.81 | Down $ -0.13 | $633.97 | $633.75 | 0 |
| 01:35 PM | $633.94 | Up $0.06 | $633.99 | $633.94 | 0 |
| 01:34 PM | $633.88 | Up $0.07 | $633.89 | $633.83 | 0 |
| 01:33 PM | $633.81 | Up $0.02 | $633.82 | $633.81 | 0 |
| 01:32 PM | $633.79 | Up $0.06 | $633.79 | $633.73 | 0 |
| 01:31 PM | $633.73 | Up $0.26 | $633.73 | $633.52 | 0 |
| 01:30 PM | $633.47 | Up $0.06 | $633.50 | $633.37 | 0 |
| 01:29 PM | $633.41 | Down $ -0.13 | $633.53 | $633.41 | 0 |
| 01:28 PM | $633.54 | Down $ -0.06 | $633.57 | $633.51 | 0 |
| 01:27 PM | $633.60 | Down $ -0.04 | $633.60 | $633.56 | 0 |
| 01:26 PM | $633.64 | Up $0.12 | $633.68 | $633.58 | 0 |
| 01:25 PM | $633.52 | Up $0.03 | $633.52 | $633.45 | 0 |
| 01:24 PM | $633.49 | Up $0.21 | $633.55 | $633.22 | 0 |
| 01:23 PM | $633.28 | Up $0.09 | $633.28 | $633.26 | 0 |
| 01:22 PM | $633.19 | Down $ -0.05 | $633.38 | $633.19 | 0 |
| 01:21 PM | $633.24 | Down $ -0.16 | $633.24 | $633.21 | 0 |
| 01:20 PM | $633.40 | Up $0.16 | $633.40 | $633.22 | 0 |
| 01:19 PM | $633.24 | Up $0.29 | $633.24 | $632.96 | 0 |
| 01:18 PM | $632.95 | Up $0.14 | $632.95 | $632.76 | 0 |
| 01:17 PM | $632.81 | Down $ -0.35 | $633.14 | $632.81 | 0 |
| 01:16 PM | $633.16 | Down $ -0.08 | $633.27 | $633.16 | 0 |
| 01:15 PM | $633.24 | Up $0.09 | $633.24 | $633.09 | 0 |
| 01:14 PM | $633.15 | Up $0.04 | $633.17 | $633.13 | 0 |
| 01:13 PM | $633.11 | Up $0.10 | $633.11 | $633.06 | 0 |
| 01:12 PM | $633.01 | Down $ -0.22 | $633.06 | $632.97 | 0 |
| 01:11 PM | $633.23 | Up $0.15 | $633.23 | $633.14 | 0 |
| 01:10 PM | $633.08 | Up $0.35 | $633.08 | $632.75 | 0 |
| 01:09 PM | $632.73 | Up $0.06 | $632.73 | $632.62 | 0 |
| 01:08 PM | $632.67 | Up $0.11 | $632.71 | $632.67 | 0 |
| 01:07 PM | $632.56 | Up $0.02 | $632.56 | $632.51 | 0 |
| 01:06 PM | $632.54 | Down $ -0.08 | $632.61 | $632.45 | 0 |
| 01:05 PM | $632.62 | Up $0.05 | $632.65 | $632.59 | 0 |
| 01:04 PM | $632.57 | Up $0.04 | $632.61 | $632.57 | 0 |
| 01:03 PM | $632.53 | Down $ -0.02 | $632.54 | $632.52 | 0 |
| 01:02 PM | $632.55 | Down $ -0.06 | $632.79 | $632.55 | 0 |
| 01:01 PM | $632.61 | Up $0.11 | $632.66 | $632.50 | 0 |
| 01:00 PM | $632.50 | Up $0.05 | $632.50 | $632.48 | 0 |
| 12:59 PM | $632.45 | Down $ -0.12 | $632.49 | $632.43 | 0 |
| 12:58 PM | $632.57 | Up $0.65 | $632.58 | $631.86 | 0 |
| 12:57 PM | $631.92 | Down $ -0.46 | $632.32 | $631.80 | 0 |
| 12:56 PM | $632.38 | Down $ -0.03 | $632.62 | $632.38 | 0 |
| 12:55 PM | $632.41 | Up $0.05 | $632.44 | $632.41 | 0 |
| 12:54 PM | $632.36 | Up $0.28 | $632.36 | $632.13 | 0 |
| 12:53 PM | $632.08 | Down $ -0.03 | $632.10 | $632.04 | 0 |
| 12:52 PM | $632.11 | Up $0.01 | $632.15 | $632.11 | 0 |
| 12:51 PM | $632.10 | Up $0.05 | $632.10 | $631.95 | 0 |
| 12:50 PM | $632.05 | Up $0.15 | $632.16 | $631.90 | 0 |
| 12:49 PM | $631.90 | Down $ -0.11 | $631.93 | $631.85 | 0 |
| 12:48 PM | $632.01 | Down $ -0.18 | $632.12 | $632.00 | 0 |
| 12:47 PM | $632.19 | Up $0.01 | $632.19 | $632.19 | 0 |
| 12:46 PM | $632.18 | Up $0.15 | $632.18 | $631.99 | 0 |
| 12:45 PM | $632.03 | Up $0.10 | $632.03 | $631.96 | 0 |
| 12:44 PM | $631.93 | Up $0.06 | $631.93 | $631.70 | 0 |
| 12:43 PM | $631.87 | Down $ -0.23 | $632.16 | $631.87 | 0 |
| 12:42 PM | $632.10 | Up $0.04 | $632.14 | $632.10 | 0 |
| 12:41 PM | $632.06 | Down $ -0.07 | $632.08 | $632.05 | 0 |
| 12:40 PM | $632.13 | Down $ -0.09 | $632.22 | $632.13 | 0 |
| 12:39 PM | $632.22 | Down $ -0.07 | $632.33 | $632.22 | 0 |
| 12:38 PM | $632.29 | Down $ -0.05 | $632.40 | $632.29 | 0 |
| 12:37 PM | $632.34 | Up $0.12 | $632.38 | $632.34 | 0 |
| 12:36 PM | $632.22 | Down $ -0.03 | $632.24 | $632.21 | 0 |
| 12:35 PM | $632.25 | Up $0.14 | $632.30 | $632.12 | 0 |
| 12:34 PM | $632.11 | Up $0.05 | $632.11 | $632.03 | 0 |
| 12:33 PM | $632.06 | Down $ -0.58 | $632.06 | $632.00 | 0 |
| 12:32 PM | $632.64 | Up $0.04 | $632.68 | $632.64 | 0 |
| 12:31 PM | $632.60 | Down $ -0.66 | $632.78 | $632.09 | 0 |
| 12:30 PM | $633.26 | Down $ -0.11 | $633.34 | $633.25 | 0 |
| 12:29 PM | $633.37 | Down $ -0.21 | $633.48 | $633.37 | 0 |
| 12:28 PM | $633.58 | Down $ -0.08 | $633.69 | $633.58 | 0 |
| 12:27 PM | $633.66 | Up $0.15 | $633.66 | $633.54 | 0 |
| 12:26 PM | $633.51 | Up $0.16 | $633.51 | $633.43 | 0 |
| 12:25 PM | $633.35 | Down $ -0.09 | $633.43 | $633.34 | 0 |
| 12:24 PM | $633.44 | Down $ -0.02 | $633.47 | $633.40 | 0 |
| 12:23 PM | $633.46 | Up $0.01 | $633.49 | $633.46 | 0 |
| 12:22 PM | $633.45 | Up $0.13 | $633.58 | $633.43 | 0 |
| 12:21 PM | $633.32 | Up $0.04 | $633.34 | $633.32 | 0 |
| 12:20 PM | $633.28 | Up $0.01 | $633.28 | $633.28 | 0 |
| 12:19 PM | $633.27 | Down $ -0.06 | $633.34 | $633.27 | 0 |
| 12:18 PM | $633.33 | Up $0.04 | $633.33 | $633.20 | 0 |
| 12:17 PM | $633.29 | Up $0.02 | $633.29 | $633.19 | 0 |
| 12:16 PM | $633.27 | Down $ -0.21 | $633.29 | $633.22 | 0 |
| 12:15 PM | $633.48 | Down $ -0.62 | $634.00 | $633.48 | 0 |
| 12:14 PM | $634.10 | Up $0.02 | $634.11 | $633.93 | 0 |
| 12:13 PM | $634.08 | Up $0.05 | $634.09 | $634.01 | 0 |
| 12:12 PM | $634.03 | Up $0.00 | $634.06 | $634.03 | 0 |
| 12:11 PM | $634.03 | Down $ -0.10 | $634.03 | $633.97 | 0 |
| 12:10 PM | $634.13 | Up $0.08 | $634.24 | $634.06 | 0 |
| 12:09 PM | $634.05 | Up $0.04 | $634.17 | $634.05 | 0 |
| 12:08 PM | $634.01 | Down $ -0.12 | $634.16 | $634.01 | 0 |
| 12:07 PM | $634.13 | Up $0.41 | $634.21 | $633.63 | 0 |
| 12:06 PM | $633.72 | Down $ -0.10 | $633.75 | $633.72 | 0 |
| 12:05 PM | $633.82 | Down $ -0.13 | $633.90 | $633.81 | 0 |
| 12:04 PM | $633.95 | Up $0.04 | $633.95 | $633.91 | 0 |
| 12:03 PM | $633.91 | Up $0.08 | $633.91 | $633.77 | 0 |
| 12:02 PM | $633.83 | Down $ -0.08 | $633.88 | $633.83 | 0 |
| 12:01 PM | $633.91 | Down $ -0.05 | $634.03 | $633.89 | 0 |
| 12:00 PM | $633.96 | Down $ -0.14 | $634.13 | $633.96 | 0 |
| 11:59 AM | $634.10 | Down $ -0.01 | $634.10 | $634.04 | 0 |
| 11:58 AM | $634.11 | Down $ -0.20 | $634.17 | $634.06 | 0 |
| 11:57 AM | $634.31 | Up $0.06 | $634.31 | $634.19 | 0 |
| 11:56 AM | $634.25 | Up $0.11 | $634.25 | $634.17 | 0 |
| 11:55 AM | $634.14 | Down $ -0.11 | $634.21 | $634.09 | 0 |
| 11:54 AM | $634.25 | Down $ -0.26 | $634.70 | $634.25 | 0 |
| 11:53 AM | $634.51 | Down $ -0.28 | $634.54 | $634.39 | 0 |
| 11:52 AM | $634.79 | Down $ -0.34 | $635.18 | $634.79 | 0 |
| 11:51 AM | $635.13 | Down $ -0.21 | $635.38 | $635.13 | 0 |
| 11:50 AM | $635.34 | Up $0.21 | $635.34 | $635.04 | 0 |
| 11:49 AM | $635.13 | Down $ -0.20 | $635.19 | $635.13 | 0 |
| 11:48 AM | $635.33 | Down $ -0.11 | $635.45 | $635.33 | 0 |
| 11:47 AM | $635.44 | Down $ -0.53 | $636.05 | $635.44 | 0 |
| 11:46 AM | $635.97 | Down $ -0.27 | $636.12 | $635.97 | 0 |
| 11:45 AM | $636.24 | Down $ -0.11 | $636.40 | $636.24 | 0 |
| 11:44 AM | $636.35 | Down $ -0.53 | $636.88 | $636.35 | 0 |
| 11:43 AM | $636.88 | Down $ -0.13 | $636.99 | $636.88 | 0 |
| 11:42 AM | $637.01 | Up $0.05 | $637.03 | $636.94 | 0 |
| 11:41 AM | $636.96 | Up $0.05 | $636.96 | $636.93 | 0 |
| 11:40 AM | $636.91 | Down $ -0.22 | $637.13 | $636.91 | 0 |
| 11:39 AM | $637.13 | Down $ -0.07 | $637.23 | $637.13 | 0 |
| 11:38 AM | $637.20 | Up $0.08 | $637.20 | $637.17 | 0 |
| 11:37 AM | $637.12 | Down $ -0.03 | $637.19 | $637.11 | 0 |
| 11:36 AM | $637.15 | Down $ -0.10 | $637.21 | $637.15 | 0 |
| 11:35 AM | $637.25 | Down $ -0.07 | $637.26 | $637.14 | 0 |
| 11:34 AM | $637.32 | Up $0.01 | $637.42 | $637.32 | 0 |
| 11:33 AM | $637.31 | Down $ -0.10 | $637.46 | $637.31 | 0 |
| 11:32 AM | $637.41 | Up $0.00 | $637.50 | $637.41 | 0 |
| 11:31 AM | $637.41 | Up $0.05 | $637.47 | $637.38 | 0 |
| 11:30 AM | $637.36 | Down $ -0.03 | $637.39 | $637.36 | 0 |
| 11:29 AM | $637.39 | Down $ -0.10 | $637.50 | $637.39 | 0 |
| 11:28 AM | $637.49 | Down $ -0.05 | $637.49 | $637.40 | 0 |
| 11:27 AM | $637.54 | Down $ -0.09 | $637.58 | $637.50 | 0 |
| 11:26 AM | $637.63 | Down $ -0.10 | $637.66 | $637.60 | 0 |
| 11:25 AM | $637.73 | Up $0.08 | $637.78 | $637.69 | 0 |
| 11:24 AM | $637.65 | Down $ -0.06 | $637.71 | $637.65 | 0 |
| 11:23 AM | $637.71 | Up $0.08 | $637.71 | $637.61 | 0 |
| 11:22 AM | $637.63 | Up $0.22 | $637.63 | $637.49 | 0 |
| 11:21 AM | $637.41 | Down $ -0.02 | $637.43 | $637.38 | 0 |
| 11:20 AM | $637.43 | Down $ -0.07 | $637.60 | $637.43 | 0 |
| 11:19 AM | $637.50 | Up $0.25 | $637.50 | $637.27 | 0 |
| 11:18 AM | $637.25 | Down $ -0.02 | $637.27 | $637.21 | 0 |
| 11:17 AM | $637.27 | Down $ -0.09 | $637.29 | $637.24 | 0 |
| 11:16 AM | $637.36 | Down $ -0.03 | $637.42 | $637.33 | 0 |
| 11:15 AM | $637.39 | Down $ -0.22 | $637.63 | $637.39 | 0 |
| 11:14 AM | $637.61 | Up $0.05 | $637.67 | $637.56 | 0 |
| 11:13 AM | $637.56 | Down $ -0.06 | $637.65 | $637.56 | 0 |
| 11:12 AM | $637.62 | Down $ -0.02 | $637.65 | $637.62 | 0 |
| 11:11 AM | $637.64 | Up $0.01 | $637.65 | $637.50 | 0 |
| 11:10 AM | $637.63 | Up $0.05 | $637.63 | $637.53 | 0 |
| 11:09 AM | $637.58 | Down $ -0.23 | $637.84 | $637.58 | 0 |
| 11:08 AM | $637.81 | Down $ -0.06 | $637.87 | $637.81 | 0 |
| 11:07 AM | $637.87 | Up $0.11 | $637.90 | $637.76 | 0 |
| 11:06 AM | $637.76 | Down $ -0.15 | $637.91 | $637.76 | 0 |
| 11:05 AM | $637.91 | Down $ -0.06 | $638.04 | $637.91 | 0 |
| 11:04 AM | $637.97 | Down $ -0.13 | $638.08 | $637.97 | 0 |
| 11:03 AM | $638.10 | Down $ -0.15 | $638.26 | $638.10 | 0 |
| 11:02 AM | $638.25 | Down $ -0.12 | $638.37 | $638.25 | 0 |
| 11:01 AM | $638.37 | Down $ -0.21 | $638.42 | $638.37 | 0 |
| 11:00 AM | $638.58 | Down $ -0.08 | $638.58 | $638.47 | 0 |
| 10:59 AM | $638.66 | Down $ -0.10 | $638.69 | $638.58 | 0 |
| 10:58 AM | $638.76 | Down $ -0.10 | $638.88 | $638.76 | 0 |
| 10:57 AM | $638.86 | Up $0.11 | $638.86 | $638.67 | 0 |
| 10:56 AM | $638.75 | Down $ -0.08 | $638.89 | $638.75 | 0 |
| 10:55 AM | $638.83 | Up $0.08 | $638.83 | $638.66 | 0 |
| 10:54 AM | $638.75 | Down $ -0.06 | $638.83 | $638.75 | 0 |
| 10:53 AM | $638.81 | Down $ -0.18 | $638.85 | $638.72 | 0 |
| 10:52 AM | $638.99 | Up $0.04 | $639.18 | $638.99 | 0 |
| 10:51 AM | $638.95 | Down $ -0.11 | $639.01 | $638.94 | 0 |
| 10:50 AM | $639.06 | Up $0.12 | $639.06 | $638.94 | 0 |
| 10:49 AM | $638.94 | Down $ -0.06 | $639.15 | $638.94 | 0 |
| 10:48 AM | $639.00 | Up $0.07 | $639.16 | $639.00 | 0 |
| 10:47 AM | $638.93 | Down $ -0.29 | $639.08 | $638.93 | 0 |
| 10:46 AM | $639.22 | Down $ -0.04 | $639.30 | $639.22 | 0 |
| 10:45 AM | $639.26 | Down $ -0.03 | $639.26 | $639.24 | 0 |
| 10:44 AM | $639.29 | Up $0.23 | $639.29 | $639.17 | 0 |
| 10:43 AM | $639.06 | Down $ -0.23 | $639.29 | $639.05 | 0 |
| 10:42 AM | $639.29 | Down $ -0.30 | $639.53 | $639.19 | 0 |
| 10:41 AM | $639.59 | Up $0.43 | $639.59 | $639.21 | 0 |
| 10:40 AM | $639.16 | Down $ -0.12 | $639.25 | $639.14 | 0 |
| 10:39 AM | $639.28 | Down $ -0.10 | $639.45 | $639.28 | 0 |
| 10:38 AM | $639.38 | Down $ -0.15 | $639.48 | $639.27 | 0 |
| 10:37 AM | $639.53 | Up $0.06 | $639.60 | $639.53 | 0 |
| 10:36 AM | $639.47 | Down $ -0.03 | $639.51 | $639.38 | 0 |
| 10:35 AM | $639.50 | Up $0.00 | $639.63 | $639.49 | 0 |
| 10:34 AM | $639.50 | Down $ -0.23 | $639.80 | $639.50 | 0 |
| 10:33 AM | $639.73 | Up $0.14 | $639.73 | $639.51 | 0 |
| 10:32 AM | $639.59 | Down $ -0.23 | $639.81 | $639.59 | 0 |
| 10:31 AM | $639.82 | Up $0.08 | $639.85 | $639.74 | 0 |
| 10:30 AM | $639.74 | Up $0.09 | $639.74 | $639.60 | 0 |
| 10:29 AM | $639.65 | Up $0.01 | $639.70 | $639.65 | 0 |
| 10:28 AM | $639.64 | Down $ -0.19 | $639.80 | $639.64 | 0 |
| 10:27 AM | $639.83 | Up $0.14 | $639.83 | $639.71 | 0 |
| 10:26 AM | $639.69 | Down $ -0.20 | $639.79 | $639.69 | 0 |
| 10:25 AM | $639.89 | Down $ -0.07 | $639.99 | $639.79 | 0 |
| 10:24 AM | $639.96 | Up $0.05 | $639.98 | $639.93 | 0 |
| 10:23 AM | $639.91 | Down $ -0.32 | $640.14 | $639.91 | 0 |
| 10:22 AM | $640.23 | Up $0.15 | $640.25 | $640.19 | 0 |
| 10:21 AM | $640.08 | Up $0.37 | $640.08 | $639.78 | 0 |
| 10:20 AM | $639.71 | Up $0.23 | $639.71 | $639.51 | 0 |
| 10:19 AM | $639.48 | Up $0.07 | $639.48 | $639.32 | 0 |
| 10:18 AM | $639.41 | Down $ -0.01 | $639.57 | $639.41 | 0 |
| 10:17 AM | $639.42 | Down $ -0.29 | $639.83 | $639.42 | 0 |
| 10:16 AM | $639.71 | Up $0.16 | $639.86 | $639.62 | 0 |
| 10:15 AM | $639.55 | Up $0.23 | $639.56 | $639.48 | 0 |
| 10:14 AM | $639.32 | Down $ -0.03 | $639.39 | $639.30 | 0 |
| 10:13 AM | $639.35 | Up $0.22 | $639.35 | $639.13 | 0 |
| 10:12 AM | $639.13 | Up $0.13 | $639.13 | $639.05 | 0 |
| 10:11 AM | $639.00 | Down $ -0.25 | $639.07 | $639.00 | 0 |
| 10:10 AM | $639.25 | Down $ -0.28 | $639.54 | $639.25 | 0 |
| 10:09 AM | $639.53 | Down $ -0.18 | $639.63 | $639.52 | 0 |
| 10:08 AM | $639.71 | Up $0.33 | $639.71 | $639.44 | 0 |
| 10:07 AM | $639.38 | Down $ -0.10 | $639.38 | $639.14 | 0 |
| 10:06 AM | $639.48 | Down $ -0.24 | $639.69 | $639.48 | 0 |
| 10:05 AM | $639.72 | Up $0.15 | $639.85 | $639.65 | 0 |
| 10:04 AM | $639.57 | Down $ -0.13 | $639.89 | $639.57 | 0 |
| 10:03 AM | $639.70 | Down $ -1.01 | $639.76 | $639.67 | 0 |
| 10:02 AM | $640.71 | Down $ -0.03 | $640.71 | $640.45 | 0 |
| 10:01 AM | $640.74 | Down $ -0.07 | $640.83 | $640.72 | 0 |
| 10:00 AM | $640.81 | Up $0.10 | $640.81 | $640.64 | 0 |
| 09:59 AM | $640.71 | Down $ -0.02 | $640.71 | $640.56 | 0 |
| 09:58 AM | $640.73 | Up $0.29 | $640.76 | $640.59 | 0 |
| 09:57 AM | $640.44 | Down $ -0.17 | $640.74 | $640.44 | 0 |
| 09:56 AM | $640.61 | Down $ -0.31 | $640.90 | $640.59 | 0 |
| 09:55 AM | $640.92 | Down $ -0.18 | $641.11 | $640.92 | 0 |
| 09:54 AM | $641.10 | Up $0.15 | $641.13 | $641.02 | 0 |
| 09:53 AM | $640.95 | Down $ -0.32 | $641.35 | $640.95 | 0 |
| 09:52 AM | $641.27 | Down $ -0.56 | $641.70 | $641.27 | 0 |
| 09:51 AM | $641.83 | Down $ -0.21 | $641.92 | $641.76 | 0 |
| 09:50 AM | $642.04 | Down $ -0.33 | $642.36 | $642.00 | 0 |
| 09:49 AM | $642.37 | Up $0.68 | $642.37 | $642.21 | 0 |
| 09:48 AM | $641.69 | Down $ -0.13 | $641.86 | $641.69 | 0 |
| 09:47 AM | $641.82 | Up $0.00 | $641.94 | $641.70 | 0 |
| 09:46 AM | $641.82 | Up $0.10 | $642.02 | $641.82 | 0 |
| 09:45 AM | $641.72 | Down $ -0.34 | $641.93 | $641.72 | 0 |
| 09:44 AM | $642.06 | Down $ -0.23 | $642.26 | $642.03 | 0 |
| 09:43 AM | $642.29 | Up $0.01 | $642.29 | $642.23 | 0 |
| 09:42 AM | $642.28 | Down $ -0.05 | $642.30 | $642.12 | 0 |
| 09:41 AM | $642.33 | Up $0.08 | $642.35 | $642.15 | 0 |
| 09:40 AM | $642.25 | Down $ -0.04 | $642.32 | $642.17 | 0 |
| 09:39 AM | $642.29 | Up $0.00 | $642.37 | $642.24 | 0 |
| 09:38 AM | $642.29 | Down $ -0.02 | $642.36 | $642.29 | 0 |
| 09:37 AM | $642.31 | Up $0.08 | $642.31 | $642.29 | 0 |
| 09:36 AM | $642.23 | Down $ -0.02 | $642.23 | $642.20 | 0 |
| 09:35 AM | $642.25 | Down $ -0.11 | $642.25 | $642.14 | 0 |
| 09:34 AM | $642.36 | Up $0.26 | $642.36 | $642.23 | 0 |
| 09:33 AM | $642.10 | Up $0.10 | $642.25 | $641.94 | 0 |
| 09:32 AM | $642.00 | Down $ -0.43 | $642.64 | $642.00 | 0 |
| 09:31 AM | $642.43 | Down $ -0.23 | $642.46 | $642.36 | 0 |
| 09:30 AM | $642.66 | Up $1.45 | $642.80 | $642.09 | 0 |
| Previous close | $641.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | $641.21 | $639.68 | $641.50 | $639.38 | 0 |
| 20/03/2019 | $637.97 | $634.45 | $638.29 | $632.67 | 0 |
| 19/03/2019 | $636.07 | $633.89 | $636.74 | $633.68 | 0 |
| 18/03/2019 | $632.59 | $631.75 | $632.87 | $630.20 | 0 |
| 15/03/2019 | $627.77 | $625.52 | $627.81 | $625.18 | 0 |
| 14/03/2019 | $623.07 | $621.10 | $623.36 | $620.63 | 0 |
| 13/03/2019 | $624.22 | $619.89 | $624.22 | $619.09 | 0 |
| 12/03/2019 | $620.95 | $620.82 | $621.51 | $619.74 | 0 |
| 11/03/2019 | $619.55 | $621.01 | $621.70 | $618.63 | 0 |
| 08/03/2019 | $618.08 | $615.11 | $618.24 | $613.88 | 0 |
| 07/03/2019 | $615.21 | $615.14 | $616.05 | $613.79 | 0 |
| 06/03/2019 | $619.56 | $621.59 | $622.12 | $618.02 | 0 |
| 05/03/2019 | $623.18 | $622.97 | $624.86 | $621.52 | 0 |
| 04/03/2019 | $622.50 | $624.35 | $624.75 | $619.38 | 0 |
| 01/03/2019 | $625.16 | $623.82 | $625.16 | $623.11 | 0 |
| 28/02/2019 | $623.54 | $624.04 | $624.82 | $621.55 | 0 |
| 27/02/2019 | $620.35 | $621.91 | $622.56 | $619.99 | 0 |
| 26/02/2019 | $623.95 | $625.82 | $626.43 | $623.30 | 0 |
| 25/02/2019 | $623.73 | $623.94 | $625.21 | $622.62 | 0 |
| 22/02/2019 | $623.27 | $621.36 | $623.52 | $621.24 | 0 |
| 21/02/2019 | $621.61 | $621.58 | $622.29 | $619.78 | 0 |
| 20/02/2019 | $622.33 | $624.45 | $624.48 | $619.81 | 0 |
| 19/02/2019 | $622.05 | $620.97 | $622.29 | $619.02 | 0 |
| 15/02/2019 | $615.93 | $610.97 | $615.93 | $610.75 | 0 |
| 14/02/2019 | $608.40 | $607.83 | $609.50 | $606.50 | 0 |
| 13/02/2019 | $609.99 | $615.09 | $615.20 | $609.99 | 0 |
| 12/02/2019 | $612.22 | $613.10 | $613.54 | $611.10 | 0 |
| 11/02/2019 | $608.26 | $610.53 | $610.98 | $607.35 | 0 |
| 08/02/2019 | $611.94 | $610.61 | $612.52 | $609.98 | 0 |
| 07/02/2019 | $614.88 | $613.45 | $617.49 | $613.26 | 0 |
Graphs are not available, please refer to the detailed table