Haut de la page

S&P/TSX Venture Composite Index

739.98 Up 0.00 (0.00 %)

Delayed : 2020/08/07 16:48:57

  • Previous close $739.98
  • Opening $740.58
  • Price Bid $728.06
  • Price Ask $728.06
  • Size Bid N/A
  • Size Ask N/A
  • Today High $741.52
  • Today Low $729.80
  • 52 Weeks High $758.11
  • 52 Weeks Low $330.65
  • Volume 105,171,132

Intraday history

Hour Last Change High Low Volume
04:00 PM $739.98 Up $0.33 $739.98 $739.98 0
03:59 PM $739.65 Up $0.53 $739.65 $739.29 0
03:58 PM $739.12 Down $ -0.70 $739.76 $739.12 0
03:57 PM $739.82 Up $0.10 $739.92 $739.77 0
03:56 PM $739.72 Up $0.48 $739.72 $739.22 0
03:55 PM $739.24 Down $ -0.43 $739.70 $739.24 0
03:54 PM $739.67 Down $ -0.18 $739.69 $739.67 0
03:53 PM $739.85 Up $0.35 $739.85 $739.52 0
03:52 PM $739.50 Up $0.14 $739.50 $739.30 0
03:51 PM $739.36 Down $ -0.28 $739.61 $739.32 0
03:50 PM $739.64 Up $0.17 $739.64 $739.36 0
03:49 PM $739.47 Up $0.31 $739.53 $739.40 0
03:48 PM $739.16 Up $0.30 $739.16 $738.80 0
03:47 PM $738.86 Up $0.38 $738.86 $738.55 0
03:46 PM $738.48 Down $ -0.25 $738.72 $738.48 0
03:45 PM $738.73 Up $0.02 $738.73 $738.68 0
03:44 PM $738.71 Up $0.11 $738.76 $738.68 0
03:43 PM $738.60 Down $ -0.01 $738.71 $738.59 0
03:42 PM $738.61 Down $ -0.26 $738.85 $738.61 0
03:41 PM $738.87 Down $ -0.05 $739.04 $738.87 0
03:40 PM $738.92 Up $0.00 $739.20 $738.92 0
03:39 PM $738.92 Up $0.21 $738.92 $738.55 0
03:38 PM $738.71 Up $0.02 $738.73 $738.71 0
03:37 PM $738.69 Down $ -0.12 $738.87 $738.69 0
03:36 PM $738.81 Down $ -0.11 $738.94 $738.81 0
03:35 PM $738.92 Up $0.11 $738.92 $738.77 0
03:34 PM $738.81 Up $0.30 $738.83 $738.48 0
03:33 PM $738.51 Up $0.00 $738.51 $738.42 0
03:32 PM $738.51 Up $0.46 $738.51 $738.15 0
03:31 PM $738.05 Down $ -0.06 $738.09 $738.00 0
03:30 PM $738.11 Down $ -0.06 $738.12 $738.10 0
03:29 PM $738.17 Up $0.42 $738.17 $738.10 0
03:28 PM $737.75 Up $0.26 $737.75 $737.46 0
03:27 PM $737.49 Up $0.03 $737.54 $737.44 0
03:26 PM $737.46 Down $ -0.22 $737.61 $737.46 0
03:25 PM $737.68 Down $ -0.10 $737.69 $737.63 0
03:24 PM $737.78 Up $0.06 $737.78 $737.53 0
03:23 PM $737.72 Up $0.28 $737.72 $737.49 0
03:22 PM $737.44 Down $ -0.11 $737.45 $737.40 0
03:21 PM $737.55 Up $0.12 $737.55 $737.27 0
03:20 PM $737.43 Down $ -0.23 $737.51 $737.38 0
03:19 PM $737.66 Up $0.12 $737.66 $737.49 0
03:18 PM $737.54 Up $0.01 $737.62 $737.54 0
03:17 PM $737.53 Up $0.10 $737.64 $737.53 0
03:16 PM $737.43 Up $0.10 $737.43 $737.29 0
03:15 PM $737.33 Up $0.07 $737.33 $737.20 0
03:14 PM $737.26 Up $0.06 $737.40 $737.26 0
03:13 PM $737.20 Up $0.42 $737.20 $736.96 0
03:12 PM $736.78 Up $0.03 $736.78 $736.76 0
03:11 PM $736.75 Down $ -0.19 $736.97 $736.75 0
03:10 PM $736.94 Up $0.08 $736.94 $736.82 0
03:09 PM $736.86 Down $ -0.14 $736.94 $736.86 0
03:08 PM $737.00 Up $0.09 $737.02 $736.99 0
03:07 PM $736.91 Down $ -0.03 $736.96 $736.89 0
03:06 PM $736.94 Down $ -0.50 $737.17 $736.94 0
03:05 PM $737.44 Down $ -0.16 $737.54 $737.44 0
03:04 PM $737.60 Up $0.30 $737.60 $737.37 0
03:03 PM $737.30 Up $0.25 $737.31 $737.12 0
03:02 PM $737.05 Up $0.06 $737.06 $736.95 0
03:01 PM $736.99 Down $ -0.04 $737.09 $736.95 0
03:00 PM $737.03 Down $ -0.07 $737.10 $737.03 0
02:59 PM $737.10 Down $ -0.21 $737.30 $737.10 0
02:58 PM $737.31 Down $ -0.12 $737.31 $737.24 0
02:57 PM $737.43 Up $0.09 $737.44 $737.35 0
02:56 PM $737.34 Up $0.10 $737.37 $737.31 0
02:55 PM $737.24 Up $0.07 $737.30 $737.24 0
02:54 PM $737.17 Up $0.27 $737.21 $736.78 0
02:53 PM $736.90 Down $ -0.09 $736.98 $736.90 0
02:52 PM $736.99 Down $ -0.54 $737.60 $736.99 0
02:51 PM $737.53 Up $0.23 $737.53 $737.41 0
02:50 PM $737.30 Down $ -0.16 $737.65 $737.30 0
02:49 PM $737.46 Down $ -0.01 $737.54 $737.46 0
02:48 PM $737.47 Up $0.34 $737.47 $737.25 0
02:47 PM $737.13 Up $0.19 $737.13 $737.01 0
02:46 PM $736.94 Down $ -0.13 $737.12 $736.94 0
02:45 PM $737.07 Up $0.49 $737.07 $736.72 0
02:44 PM $736.58 Down $ -0.03 $736.60 $736.58 0
02:43 PM $736.61 Up $0.52 $736.61 $736.15 0
02:42 PM $736.09 Up $0.05 $736.09 $736.07 0
02:41 PM $736.04 Down $ -0.05 $736.10 $736.04 0
02:40 PM $736.09 Up $0.10 $736.18 $736.08 0
02:39 PM $735.99 Up $0.05 $736.06 $735.94 0
02:38 PM $735.94 Up $0.05 $735.94 $735.85 0
02:37 PM $735.89 Down $ -0.32 $735.89 $735.86 0
02:36 PM $736.21 Up $0.02 $736.27 $736.21 0
02:35 PM $736.19 Up $0.03 $736.19 $736.14 0
02:34 PM $736.16 Up $0.23 $736.16 $735.96 0
02:33 PM $735.93 Down $ -0.20 $736.11 $735.93 0
02:32 PM $736.13 Down $ -0.18 $736.33 $736.04 0
02:31 PM $736.31 Down $ -0.07 $736.31 $736.19 0
02:30 PM $736.38 Down $ -0.06 $736.39 $736.35 0
02:29 PM $736.44 Down $ -0.03 $736.44 $736.39 0
02:28 PM $736.47 Up $0.14 $736.47 $736.34 0
02:27 PM $736.33 Down $ -0.17 $736.51 $736.29 0
02:26 PM $736.50 Up $0.22 $736.50 $736.27 0
02:25 PM $736.28 Down $ -0.22 $736.45 $736.28 0
02:24 PM $736.50 Up $0.19 $736.50 $736.29 0
02:23 PM $736.31 Up $0.20 $736.31 $736.21 0
02:22 PM $736.11 Up $0.03 $736.17 $736.09 0
02:21 PM $736.08 Down $ -0.07 $736.18 $736.07 0
02:20 PM $736.15 Up $0.09 $736.15 $735.99 0
02:19 PM $736.06 Up $0.04 $736.08 $735.98 0
02:18 PM $736.02 Up $0.04 $736.05 $736.02 0
02:17 PM $735.98 Up $0.51 $735.98 $735.45 0
02:16 PM $735.47 Up $0.19 $735.47 $735.30 0
02:15 PM $735.28 Down $ -0.02 $735.32 $735.26 0
02:14 PM $735.30 Down $ -0.14 $735.46 $735.29 0
02:13 PM $735.44 Up $0.13 $735.44 $735.33 0
02:12 PM $735.31 Down $ -0.06 $735.36 $735.31 0
02:11 PM $735.37 Down $ -0.09 $735.44 $735.23 0
02:10 PM $735.46 Up $0.36 $735.46 $735.01 0
02:09 PM $735.10 Down $ -0.26 $735.41 $735.10 0
02:08 PM $735.36 Down $ -0.18 $735.48 $735.36 0
02:07 PM $735.54 Down $ -0.10 $735.63 $735.53 0
02:06 PM $735.64 Down $ -0.28 $735.85 $735.64 0
02:05 PM $735.92 Down $ -0.16 $736.14 $735.92 0
02:04 PM $736.08 Up $0.12 $736.08 $735.97 0
02:03 PM $735.96 Up $0.00 $736.00 $735.94 0
02:02 PM $735.96 Up $0.06 $735.96 $735.74 0
02:01 PM $735.90 Up $0.03 $735.90 $735.84 0
02:00 PM $735.87 Up $0.05 $735.87 $735.84 0
01:59 PM $735.82 Down $ -0.04 $736.02 $735.82 0
01:58 PM $735.86 Up $0.52 $735.89 $735.51 0
01:57 PM $735.34 Down $ -0.05 $735.34 $735.22 0
01:56 PM $735.39 Up $0.22 $735.41 $735.23 0
01:55 PM $735.17 Up $0.23 $735.17 $734.90 0
01:54 PM $734.94 Up $0.10 $734.95 $734.90 0
01:53 PM $734.84 Down $ -0.05 $734.89 $734.81 0
01:52 PM $734.89 Up $0.27 $734.89 $734.64 0
01:51 PM $734.62 Down $ -0.08 $734.71 $734.62 0
01:50 PM $734.70 Up $0.13 $734.83 $734.70 0
01:49 PM $734.57 Up $0.03 $734.57 $734.44 0
01:48 PM $734.54 Up $0.37 $734.54 $734.20 0
01:47 PM $734.17 Down $ -0.10 $734.23 $734.07 0
01:46 PM $734.27 Up $0.24 $734.27 $734.18 0
01:45 PM $734.03 Down $ -0.09 $734.15 $734.01 0
01:44 PM $734.12 Down $ -0.30 $734.53 $734.12 0
01:43 PM $734.42 Up $0.02 $734.42 $734.38 0
01:42 PM $734.40 Up $0.18 $734.42 $734.32 0
01:41 PM $734.22 Down $ -0.06 $734.30 $734.22 0
01:40 PM $734.28 Down $ -0.04 $734.35 $734.28 0
01:39 PM $734.32 Down $ -0.01 $734.32 $734.21 0
01:38 PM $734.33 Up $0.16 $734.33 $734.23 0
01:37 PM $734.17 Down $ -0.01 $734.17 $734.11 0
01:36 PM $734.18 Down $ -0.15 $734.35 $734.18 0
01:35 PM $734.33 Down $ -0.07 $734.39 $734.24 0
01:34 PM $734.40 Down $ -0.14 $734.41 $734.40 0
01:33 PM $734.54 Up $0.12 $734.54 $734.47 0
01:32 PM $734.42 Up $0.01 $734.42 $734.35 0
01:31 PM $734.41 Up $0.04 $734.42 $734.30 0
01:30 PM $734.37 Up $0.12 $734.38 $734.30 0
01:29 PM $734.25 Down $ -0.07 $734.28 $734.25 0
01:28 PM $734.32 Up $0.17 $734.32 $734.19 0
01:27 PM $734.15 Down $ -0.02 $734.27 $734.15 0
01:26 PM $734.17 Up $0.03 $734.19 $734.16 0
01:25 PM $734.14 Down $ -0.17 $734.29 $734.14 0
01:24 PM $734.31 Down $ -0.14 $734.42 $734.31 0
01:23 PM $734.45 Down $ -0.45 $734.78 $734.32 0
01:22 PM $734.90 Down $ -0.13 $735.05 $734.90 0
01:21 PM $735.03 Up $0.09 $735.06 $735.03 0
01:20 PM $734.94 Down $ -0.30 $735.22 $734.94 0
01:19 PM $735.24 Up $0.11 $735.24 $735.18 0
01:18 PM $735.13 Down $ -0.17 $735.18 $735.13 0
01:17 PM $735.30 Up $0.09 $735.30 $735.11 0
01:16 PM $735.21 Down $ -0.11 $735.24 $735.17 0
01:15 PM $735.32 Down $ -0.11 $735.42 $735.32 0
01:14 PM $735.43 Down $ -0.14 $735.54 $735.43 0
01:13 PM $735.57 Up $0.01 $735.69 $735.57 0
01:12 PM $735.56 Down $ -0.18 $735.77 $735.56 0
01:11 PM $735.74 Down $ -0.16 $736.06 $735.74 0
01:10 PM $735.90 Up $0.43 $735.90 $735.73 0
01:09 PM $735.47 Down $ -0.16 $735.59 $735.47 0
01:08 PM $735.63 Down $ -0.21 $735.83 $735.63 0
01:07 PM $735.84 Down $ -0.07 $735.84 $735.75 0
01:06 PM $735.91 Up $0.04 $735.91 $735.84 0
01:05 PM $735.87 Down $ -0.02 $735.87 $735.82 0
01:04 PM $735.89 Down $ -0.15 $736.09 $735.89 0
01:03 PM $736.04 Up $0.09 $736.23 $735.96 0
01:02 PM $735.95 Up $0.18 $735.95 $735.81 0
01:01 PM $735.77 Up $0.02 $735.77 $735.71 0
01:00 PM $735.75 Up $0.04 $735.75 $735.69 0
12:59 PM $735.71 Up $0.01 $735.76 $735.71 0
12:58 PM $735.70 Down $ -0.15 $735.83 $735.70 0
12:57 PM $735.85 Down $ -0.03 $735.89 $735.84 0
12:56 PM $735.88 Down $ -0.10 $736.01 $735.82 0
12:55 PM $735.98 Down $ -0.05 $736.04 $735.98 0
12:54 PM $736.03 Up $0.19 $736.03 $735.79 0
12:53 PM $735.84 Down $ -0.03 $735.84 $735.75 0
12:52 PM $735.87 Up $0.00 $735.96 $735.87 0
12:51 PM $735.87 Up $0.25 $735.87 $735.64 0
12:50 PM $735.62 Up $0.10 $735.62 $735.45 0
12:49 PM $735.52 Down $ -0.16 $735.73 $735.52 0
12:48 PM $735.68 Up $0.00 $735.68 $735.62 0
12:47 PM $735.68 Up $0.11 $735.68 $735.58 0
12:46 PM $735.57 Up $0.06 $735.57 $735.46 0
12:45 PM $735.51 Up $0.02 $735.52 $735.44 0
12:44 PM $735.49 Up $0.13 $735.49 $735.39 0
12:43 PM $735.36 Down $ -0.37 $735.63 $735.36 0
12:42 PM $735.73 Up $0.09 $735.73 $735.65 0
12:41 PM $735.64 Down $ -0.01 $735.65 $735.57 0
12:40 PM $735.65 Up $0.05 $735.65 $735.65 0
12:39 PM $735.60 Down $ -0.11 $735.82 $735.60 0
12:38 PM $735.71 Up $0.18 $735.71 $735.50 0
12:37 PM $735.53 Up $0.10 $735.54 $735.32 0
12:36 PM $735.43 Down $ -0.01 $735.48 $735.43 0
12:35 PM $735.44 Up $0.09 $735.48 $735.40 0
12:34 PM $735.35 Up $0.07 $735.37 $735.31 0
12:33 PM $735.28 Up $0.19 $735.28 $735.09 0
12:32 PM $735.09 Up $0.06 $735.10 $735.09 0
12:31 PM $735.03 Up $0.01 $735.03 $734.99 0
12:30 PM $735.02 Up $0.30 $735.02 $734.75 0
12:29 PM $734.72 Up $0.09 $734.81 $734.68 0
12:28 PM $734.63 Up $0.23 $734.63 $734.43 0
12:27 PM $734.40 Down $ -0.04 $734.40 $734.38 0
12:26 PM $734.44 Up $0.05 $734.44 $734.25 0
12:25 PM $734.39 Up $0.14 $734.39 $734.22 0
12:24 PM $734.25 Down $ -0.13 $734.35 $734.25 0
12:23 PM $734.38 Up $0.18 $734.47 $734.38 0
12:22 PM $734.20 Up $0.08 $734.20 $734.13 0
12:21 PM $734.12 Down $ -0.08 $734.30 $734.12 0
12:20 PM $734.20 Up $0.09 $734.20 $734.10 0
12:19 PM $734.11 Down $ -0.02 $734.15 $734.09 0
12:18 PM $734.13 Down $ -0.13 $734.21 $734.13 0
12:17 PM $734.26 Up $0.00 $734.26 $734.12 0
12:16 PM $734.26 Down $ -0.11 $734.34 $734.26 0
12:15 PM $734.37 Up $0.16 $734.37 $734.23 0
12:14 PM $734.21 Up $0.21 $734.21 $734.03 0
12:13 PM $734.00 Down $ -0.10 $734.13 $734.00 0
12:12 PM $734.10 Up $0.22 $734.10 $733.90 0
12:11 PM $733.88 Up $0.17 $733.88 $733.71 0
12:10 PM $733.71 Up $0.09 $733.71 $733.66 0
12:09 PM $733.62 Down $ -0.27 $733.90 $733.62 0
12:08 PM $733.89 Down $ -0.05 $733.94 $733.85 0
12:07 PM $733.94 Down $ -0.03 $733.95 $733.71 0
12:06 PM $733.97 Up $0.24 $734.00 $733.91 0
12:05 PM $733.73 Down $ -0.07 $733.76 $733.70 0
12:04 PM $733.80 Down $ -0.22 $733.99 $733.80 0
12:03 PM $734.02 Down $ -0.17 $734.13 $734.02 0
12:02 PM $734.19 Up $0.09 $734.22 $734.07 0
12:01 PM $734.10 Down $ -0.01 $734.13 $734.10 0
12:00 PM $734.11 Up $0.11 $734.11 $733.96 0
11:59 AM $734.00 Up $0.19 $734.00 $733.81 0
11:58 AM $733.81 Up $0.10 $733.81 $733.77 0
11:57 AM $733.71 Up $0.02 $733.71 $733.69 0
11:56 AM $733.69 Down $ -0.21 $734.06 $733.69 0
11:55 AM $733.90 Down $ -0.40 $734.06 $733.90 0
11:54 AM $734.30 Up $0.04 $734.38 $734.28 0
11:53 AM $734.26 Down $ -0.01 $734.26 $734.14 0
11:52 AM $734.27 Up $0.05 $734.27 $734.18 0
11:51 AM $734.22 Down $ -0.09 $734.28 $734.21 0
11:50 AM $734.31 Up $0.03 $734.31 $734.18 0
11:49 AM $734.28 Up $0.02 $734.30 $734.28 0
11:48 AM $734.26 Down $ -0.16 $734.54 $734.26 0
11:47 AM $734.42 Down $ -0.03 $734.42 $734.30 0
11:46 AM $734.45 Up $0.06 $734.45 $734.38 0
11:45 AM $734.39 Down $ -0.04 $734.39 $734.28 0
11:44 AM $734.43 Down $ -0.15 $734.58 $734.43 0
11:43 AM $734.58 Down $ -0.01 $734.63 $734.58 0
11:42 AM $734.59 Down $ -0.28 $734.83 $734.59 0
11:41 AM $734.87 Up $0.07 $734.95 $734.87 0
11:40 AM $734.80 Up $0.41 $734.95 $734.68 0
11:39 AM $734.39 Up $0.16 $734.39 $734.28 0
11:38 AM $734.23 Down $ -0.05 $734.23 $734.18 0
11:37 AM $734.28 Down $ -0.02 $734.34 $734.28 0
11:36 AM $734.30 Down $ -0.02 $734.33 $734.28 0
11:35 AM $734.32 Down $ -0.06 $734.41 $734.32 0
11:34 AM $734.38 Down $ -0.12 $734.47 $734.38 0
11:33 AM $734.50 Down $ -0.28 $734.63 $734.50 0
11:32 AM $734.78 Down $ -0.12 $734.94 $734.78 0
11:31 AM $734.90 Down $ -0.15 $734.90 $734.82 0
11:30 AM $735.05 Down $ -0.06 $735.12 $735.05 0
11:29 AM $735.11 Up $0.03 $735.17 $735.08 0
11:28 AM $735.08 Up $0.11 $735.08 $734.90 0
11:27 AM $734.97 Up $0.10 $735.04 $734.94 0
11:26 AM $734.87 Down $ -0.17 $734.87 $734.65 0
11:25 AM $735.04 Down $ -0.06 $735.04 $734.90 0
11:24 AM $735.10 Up $0.18 $735.13 $735.07 0
11:23 AM $734.92 Up $0.02 $734.94 $734.91 0
11:22 AM $734.90 Down $ -0.03 $734.99 $734.90 0
11:21 AM $734.93 Up $0.08 $734.93 $734.83 0
11:20 AM $734.85 Up $0.12 $734.85 $734.71 0
11:19 AM $734.73 Down $ -0.20 $734.94 $734.73 0
11:18 AM $734.93 Up $0.04 $735.00 $734.88 0
11:17 AM $734.89 Down $ -0.07 $735.07 $734.89 0
11:16 AM $734.96 Up $0.29 $734.96 $734.66 0
11:15 AM $734.67 Up $0.38 $734.67 $734.40 0
11:14 AM $734.29 Up $0.11 $734.29 $734.07 0
11:13 AM $734.18 Up $0.24 $734.18 $733.81 0
11:12 AM $733.94 Up $0.04 $733.99 $733.92 0
11:11 AM $733.90 Up $0.13 $734.01 $733.89 0
11:10 AM $733.77 Up $0.18 $733.80 $733.77 0
11:09 AM $733.59 Up $0.24 $733.59 $733.52 0
11:08 AM $733.35 Up $0.05 $733.35 $733.29 0
11:07 AM $733.30 Down $ -0.04 $733.33 $733.27 0
11:06 AM $733.34 Up $0.12 $733.38 $733.21 0
11:05 AM $733.22 Up $0.04 $733.26 $733.11 0
11:04 AM $733.18 Up $0.08 $733.18 $733.06 0
11:03 AM $733.10 Up $0.32 $733.10 $732.96 0
11:02 AM $732.78 Down $ -0.27 $732.92 $732.78 0
11:01 AM $733.05 Up $0.14 $733.05 $732.89 0
11:00 AM $732.91 Up $0.27 $732.91 $732.73 0
10:59 AM $732.64 Up $0.00 $732.65 $732.61 0
10:58 AM $732.64 Up $0.33 $732.64 $732.32 0
10:57 AM $732.31 Down $ -0.15 $732.57 $732.25 0
10:56 AM $732.46 Up $0.49 $732.46 $732.06 0
10:55 AM $731.97 Up $0.36 $732.00 $731.65 0
10:54 AM $731.61 Up $0.18 $731.65 $731.49 0
10:53 AM $731.43 Up $0.25 $731.51 $731.34 0
10:52 AM $731.18 Up $0.16 $731.22 $731.03 0
10:51 AM $731.02 Up $0.11 $731.02 $730.91 0
10:50 AM $730.91 Up $0.14 $730.91 $730.72 0
10:49 AM $730.77 Up $0.05 $730.79 $730.52 0
10:48 AM $730.72 Up $0.33 $730.72 $730.45 0
10:47 AM $730.39 Down $ -0.15 $730.68 $730.39 0
10:46 AM $730.54 Up $0.08 $730.54 $730.34 0
10:45 AM $730.46 Down $ -0.36 $730.83 $730.46 0
10:44 AM $730.82 Up $0.14 $730.82 $730.61 0
10:43 AM $730.68 Up $0.25 $730.68 $730.42 0
10:42 AM $730.43 Down $ -0.06 $730.52 $730.17 0
10:41 AM $730.49 Up $0.08 $730.49 $730.36 0
10:40 AM $730.41 Down $ -0.09 $730.42 $730.33 0
10:39 AM $730.50 Up $0.11 $730.50 $730.40 0
10:38 AM $730.39 Down $ -0.02 $730.52 $730.39 0
10:37 AM $730.41 Down $ -0.07 $730.41 $730.27 0
10:36 AM $730.48 Down $ -0.31 $730.58 $730.40 0
10:35 AM $730.79 Up $0.42 $730.80 $730.55 0
10:34 AM $730.37 Down $ -0.19 $730.41 $730.28 0
10:33 AM $730.56 Up $0.15 $730.56 $730.39 0
10:32 AM $730.41 Down $ -0.25 $730.72 $730.41 0
10:31 AM $730.66 Up $0.38 $730.68 $730.55 0
10:30 AM $730.28 Up $0.27 $730.28 $729.97 0
10:29 AM $730.01 Down $ -0.24 $730.18 $730.01 0
10:28 AM $730.25 Up $0.31 $730.30 $730.18 0
10:27 AM $729.94 Up $0.07 $730.09 $729.80 0
10:26 AM $729.87 Down $ -0.16 $730.03 $729.87 0
10:25 AM $730.03 Down $ -0.32 $730.32 $730.03 0
10:24 AM $730.35 Down $ -0.02 $730.38 $730.12 0
10:23 AM $730.37 Down $ -0.14 $730.50 $730.37 0
10:22 AM $730.51 Down $ -0.28 $730.80 $730.51 0
10:21 AM $730.79 Down $ -0.35 $731.11 $730.79 0
10:20 AM $731.14 Down $ -0.61 $731.58 $730.98 0
10:19 AM $731.75 Down $ -0.43 $732.30 $731.75 0
10:18 AM $732.18 Down $ -0.36 $732.47 $732.18 0
10:17 AM $732.54 Up $0.13 $732.54 $732.44 0
10:16 AM $732.41 Down $ -0.36 $732.82 $732.37 0
10:15 AM $732.77 Down $ -0.66 $733.50 $732.77 0
10:14 AM $733.43 Down $ -0.27 $733.69 $733.43 0
10:13 AM $733.70 Down $ -0.11 $733.85 $733.70 0
10:12 AM $733.81 Down $ -0.13 $733.95 $733.81 0
10:11 AM $733.94 Down $ -0.47 $734.41 $733.94 0
10:10 AM $734.41 Up $0.15 $734.51 $733.93 0
10:09 AM $734.26 Down $ -0.20 $734.58 $734.26 0
10:08 AM $734.46 Down $ -0.02 $734.59 $734.46 0
10:07 AM $734.48 Down $ -0.94 $735.26 $734.48 0
10:06 AM $735.42 Up $0.02 $735.54 $735.39 0
10:05 AM $735.40 Down $ -0.20 $735.61 $735.40 0
10:04 AM $735.60 Up $0.25 $735.60 $735.47 0
10:03 AM $735.35 Down $ -0.36 $735.79 $735.35 0
10:02 AM $735.71 Down $ -0.38 $736.11 $735.71 0
10:01 AM $736.09 Up $0.08 $736.12 $735.91 0
10:00 AM $736.01 Down $ -0.27 $736.35 $735.94 0
09:59 AM $736.28 Down $ -0.22 $736.46 $736.28 0
09:58 AM $736.50 Up $0.09 $736.69 $736.37 0
09:57 AM $736.41 Up $0.21 $736.41 $736.20 0
09:56 AM $736.20 Down $ -0.33 $736.31 $736.01 0
09:55 AM $736.53 Down $ -0.27 $736.68 $736.49 0
09:54 AM $736.80 Down $ -0.07 $736.83 $736.72 0
09:53 AM $736.87 Down $ -0.32 $737.13 $736.87 0
09:52 AM $737.19 Down $ -0.34 $737.30 $737.09 0
09:51 AM $737.53 Up $0.05 $737.53 $737.41 0
09:50 AM $737.48 Up $0.37 $737.48 $736.89 0
09:49 AM $737.11 Up $0.09 $737.36 $737.06 0
09:48 AM $737.02 Down $ -0.10 $737.23 $737.02 0
09:47 AM $737.12 Down $ -0.95 $737.80 $737.12 0
09:46 AM $738.07 Down $ -0.07 $738.34 $738.07 0
09:45 AM $738.14 Down $ -0.25 $738.55 $738.14 0
09:44 AM $738.39 Up $0.10 $738.46 $738.23 0
09:43 AM $738.29 Down $ -0.22 $738.46 $738.15 0
09:42 AM $738.51 Up $0.42 $738.51 $738.02 0
09:41 AM $738.09 Down $ -0.14 $738.37 $738.09 0
09:40 AM $738.23 Down $ -0.41 $738.52 $738.23 0
09:39 AM $738.64 Down $ -0.05 $738.64 $738.41 0
09:38 AM $738.69 Down $ -0.24 $739.02 $738.69 0
09:37 AM $738.93 Down $ -0.17 $739.19 $738.93 0
09:36 AM $739.10 Down $ -0.40 $739.37 $739.06 0
09:35 AM $739.50 Down $ -0.80 $740.05 $739.50 0
09:34 AM $740.30 Up $0.23 $740.52 $740.30 0
09:33 AM $740.07 Up $0.09 $740.16 $740.04 0
09:32 AM $739.98 Down $ -0.93 $740.50 $739.98 0
09:31 AM $740.91 Up $0.15 $740.98 $740.91 0
09:30 AM $740.76 Down $ -1.35 $741.52 $740.58 0
Previous close $742.11

One month history

Date Closing Opening High Low Volume
07/08/2020 $739.98 $734.00 $739.98 $733.62 0
06/08/2020 $742.11 $739.03 $742.13 $738.28 0
05/08/2020 $747.08 $755.61 $755.80 $745.24 0
04/08/2020 $741.57 $738.47 $742.03 $736.80 0
31/07/2020 $721.24 $717.60 $722.82 $717.05 0
30/07/2020 $705.74 $702.13 $705.76 $702.05 0
29/07/2020 $711.14 $708.87 $712.13 $706.24 0
28/07/2020 $707.79 $710.25 $710.30 $706.66 0
27/07/2020 $709.11 $706.90 $709.11 $705.98 0
24/07/2020 $691.39 $685.96 $691.41 $685.38 0
23/07/2020 $680.20 $690.47 $690.64 $679.86 0
22/07/2020 $693.80 $694.17 $696.20 $692.92 0
21/07/2020 $695.76 $693.48 $696.14 $692.48 0
20/07/2020 $685.16 $682.45 $685.79 $682.08 0
17/07/2020 $674.95 $669.35 $675.32 $669.35 0
16/07/2020 $661.58 $662.23 $664.57 $659.26 0
15/07/2020 $667.39 $666.73 $667.58 $663.23 0
14/07/2020 $662.55 $661.52 $663.25 $658.12 0
13/07/2020 $666.49 $689.67 $692.41 $664.31 0
10/07/2020 $684.71 $681.21 $685.39 $680.78 0
09/07/2020 $671.96 $660.62 $671.96 $660.37 0
08/07/2020 $664.80 $663.18 $664.80 $659.45 0
07/07/2020 $651.66 $651.52 $651.98 $648.98 0
06/07/2020 $644.99 $642.37 $645.31 $641.26 0
03/07/2020 $633.02 $629.31 $633.02 $628.94 0
02/07/2020 $627.51 $625.91 $628.22 $624.11 0
30/06/2020 $620.13 $619.50 $620.22 $616.01 0
29/06/2020 $608.25 $603.99 $608.48 $603.93 0
26/06/2020 $598.74 $599.38 $599.48 $588.35 0
25/06/2020 $595.96 $589.42 $595.99 $589.42 0
Graphs are not available, please refer to the detailed table