S&P/TSX Venture Composite Index
923.65 Down -9.66 (-1.05 %)
Delayed : 2021/04/14 15:45:47
- Previous close $933.31
- Opening $934.28
- Price Bid $917.56
- Price Ask $917.56
- Size Bid N/A
- Size Ask N/A
- Today High $938.33
- Today Low $922.57
- 52 Weeks High $1,113.64
- 52 Weeks Low $434.06
- Volume 85,921,070
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:45 PM | $923.65 | Up $0.08 | $923.65 | $923.53 | 0 |
| 03:44 PM | $923.57 | Up $0.02 | $923.59 | $923.52 | 0 |
| 03:43 PM | $923.55 | Up $0.11 | $923.57 | $923.51 | 0 |
| 03:42 PM | $923.44 | Up $0.03 | $923.73 | $923.44 | 0 |
| 03:41 PM | $923.41 | Up $0.02 | $923.42 | $923.33 | 0 |
| 03:40 PM | $923.39 | Up $0.30 | $923.39 | $923.17 | 0 |
| 03:39 PM | $923.09 | Up $0.06 | $923.12 | $922.99 | 0 |
| 03:38 PM | $923.03 | Up $0.13 | $923.10 | $922.82 | 0 |
| 03:37 PM | $922.90 | Down $ -0.01 | $923.08 | $922.88 | 0 |
| 03:36 PM | $922.91 | Up $0.11 | $923.05 | $922.91 | 0 |
| 03:35 PM | $922.80 | Down $ -0.47 | $923.00 | $922.80 | 0 |
| 03:34 PM | $923.27 | Down $ -0.23 | $923.44 | $923.27 | 0 |
| 03:33 PM | $923.50 | Up $0.26 | $923.50 | $923.22 | 0 |
| 03:32 PM | $923.24 | Up $0.00 | $923.57 | $923.24 | 0 |
| 03:31 PM | $923.24 | Down $ -0.02 | $923.42 | $923.14 | 0 |
| 03:30 PM | $923.26 | Up $0.05 | $923.38 | $923.15 | 0 |
| 03:29 PM | $923.21 | Up $0.16 | $923.44 | $923.14 | 0 |
| 03:28 PM | $923.05 | Up $0.00 | $923.16 | $923.04 | 0 |
| 03:27 PM | $923.05 | Down $ -0.02 | $923.05 | $922.93 | 0 |
| 03:26 PM | $923.07 | Up $0.18 | $923.09 | $922.84 | 0 |
| 03:25 PM | $922.89 | Up $0.01 | $922.89 | $922.64 | 0 |
| 03:24 PM | $922.88 | Up $0.00 | $922.93 | $922.83 | 0 |
| 03:23 PM | $922.88 | Up $0.12 | $922.88 | $922.57 | 0 |
| 03:22 PM | $922.76 | Down $ -0.30 | $923.07 | $922.76 | 0 |
| 03:21 PM | $923.06 | Up $0.23 | $923.06 | $922.80 | 0 |
| 03:20 PM | $922.83 | Down $ -0.30 | $923.12 | $922.83 | 0 |
| 03:19 PM | $923.13 | Down $ -0.25 | $923.38 | $923.13 | 0 |
| 03:18 PM | $923.38 | Down $ -0.33 | $923.65 | $923.38 | 0 |
| 03:17 PM | $923.71 | Up $0.43 | $923.82 | $923.71 | 0 |
| 03:16 PM | $923.28 | Up $0.13 | $923.28 | $922.98 | 0 |
| 03:15 PM | $923.15 | Up $0.00 | $923.17 | $923.09 | 0 |
| 03:14 PM | $923.15 | Down $ -0.14 | $923.22 | $923.09 | 0 |
| 03:13 PM | $923.29 | Up $0.06 | $923.29 | $923.20 | 0 |
| 03:12 PM | $923.23 | Down $ -0.14 | $923.35 | $923.21 | 0 |
| 03:11 PM | $923.37 | Down $ -0.14 | $923.51 | $923.37 | 0 |
| 03:10 PM | $923.51 | Down $ -0.16 | $923.68 | $923.51 | 0 |
| 03:09 PM | $923.67 | Up $0.06 | $923.88 | $923.67 | 0 |
| 03:08 PM | $923.61 | Down $ -0.13 | $923.89 | $923.50 | 0 |
| 03:07 PM | $923.74 | Down $ -0.18 | $923.94 | $923.74 | 0 |
| 03:06 PM | $923.92 | Down $ -0.26 | $924.16 | $923.92 | 0 |
| 03:05 PM | $924.18 | Down $ -0.12 | $924.18 | $924.10 | 0 |
| 03:04 PM | $924.30 | Down $ -0.12 | $924.60 | $924.30 | 0 |
| 03:03 PM | $924.42 | Up $0.24 | $924.42 | $924.25 | 0 |
| 03:02 PM | $924.18 | Down $ -0.20 | $924.41 | $924.18 | 0 |
| 03:01 PM | $924.38 | Down $ -0.01 | $924.38 | $924.25 | 0 |
| 03:00 PM | $924.39 | Down $ -0.08 | $924.47 | $924.38 | 0 |
| 02:59 PM | $924.47 | Down $ -0.19 | $924.58 | $924.47 | 0 |
| 02:58 PM | $924.66 | Up $0.05 | $924.66 | $924.58 | 0 |
| 02:57 PM | $924.61 | Down $ -0.03 | $924.72 | $924.61 | 0 |
| 02:56 PM | $924.64 | Up $0.18 | $924.64 | $924.49 | 0 |
| 02:55 PM | $924.46 | Down $ -0.06 | $924.57 | $924.34 | 0 |
| 02:54 PM | $924.52 | Down $ -0.02 | $924.59 | $924.52 | 0 |
| 02:53 PM | $924.54 | Down $ -0.06 | $924.58 | $924.53 | 0 |
| 02:52 PM | $924.60 | Down $ -0.05 | $924.75 | $924.60 | 0 |
| 02:51 PM | $924.65 | Down $ -0.20 | $924.80 | $924.64 | 0 |
| 02:50 PM | $924.85 | Down $ -0.13 | $925.06 | $924.85 | 0 |
| 02:49 PM | $924.98 | Up $0.01 | $924.99 | $924.91 | 0 |
| 02:48 PM | $924.97 | Down $ -0.14 | $925.11 | $924.84 | 0 |
| 02:47 PM | $925.11 | Down $ -0.11 | $925.22 | $925.07 | 0 |
| 02:46 PM | $925.22 | Up $0.13 | $925.27 | $925.09 | 0 |
| 02:45 PM | $925.09 | Up $0.19 | $925.09 | $924.92 | 0 |
| 02:44 PM | $924.90 | Up $0.17 | $924.90 | $924.62 | 0 |
| 02:43 PM | $924.73 | Down $ -0.36 | $925.02 | $924.73 | 0 |
| 02:42 PM | $925.09 | Up $0.03 | $925.09 | $924.97 | 0 |
| 02:41 PM | $925.06 | Down $ -0.25 | $925.26 | $925.06 | 0 |
| 02:40 PM | $925.31 | Down $ -0.09 | $925.37 | $925.15 | 0 |
| 02:39 PM | $925.40 | Down $ -0.22 | $925.51 | $925.40 | 0 |
| 02:38 PM | $925.62 | Up $0.15 | $925.62 | $925.42 | 0 |
| 02:37 PM | $925.47 | Down $ -0.26 | $925.81 | $925.45 | 0 |
| 02:36 PM | $925.73 | Up $0.30 | $925.92 | $925.59 | 0 |
| 02:35 PM | $925.43 | Down $ -0.20 | $925.54 | $925.39 | 0 |
| 02:34 PM | $925.63 | Up $0.00 | $925.64 | $925.59 | 0 |
| 02:33 PM | $925.63 | Down $ -0.35 | $926.04 | $925.63 | 0 |
| 02:32 PM | $925.98 | Down $ -0.52 | $926.52 | $925.98 | 0 |
| 02:31 PM | $926.50 | Down $ -0.10 | $926.58 | $926.49 | 0 |
| 02:30 PM | $926.60 | Down $ -0.04 | $926.66 | $926.57 | 0 |
| 02:29 PM | $926.64 | Up $0.23 | $926.70 | $926.42 | 0 |
| 02:28 PM | $926.41 | Up $0.15 | $926.41 | $926.16 | 0 |
| 02:27 PM | $926.26 | Up $0.15 | $926.26 | $926.10 | 0 |
| 02:26 PM | $926.11 | Down $ -0.29 | $926.29 | $926.11 | 0 |
| 02:25 PM | $926.40 | Down $ -0.11 | $926.51 | $926.33 | 0 |
| 02:24 PM | $926.51 | Down $ -0.39 | $926.79 | $926.51 | 0 |
| 02:23 PM | $926.90 | Down $ -0.15 | $927.08 | $926.90 | 0 |
| 02:22 PM | $927.05 | Down $ -0.22 | $927.26 | $927.05 | 0 |
| 02:21 PM | $927.27 | Up $0.19 | $927.27 | $927.17 | 0 |
| 02:20 PM | $927.08 | Down $ -0.01 | $927.13 | $927.03 | 0 |
| 02:19 PM | $927.09 | Up $0.21 | $927.09 | $926.90 | 0 |
| 02:18 PM | $926.88 | Down $ -0.43 | $926.89 | $926.77 | 0 |
| 02:17 PM | $927.31 | Up $0.18 | $927.31 | $927.07 | 0 |
| 02:16 PM | $927.13 | Down $ -0.26 | $927.32 | $927.13 | 0 |
| 02:15 PM | $927.39 | Up $0.03 | $927.39 | $927.30 | 0 |
| 02:14 PM | $927.36 | Up $0.35 | $927.45 | $927.16 | 0 |
| 02:13 PM | $927.01 | Up $0.15 | $927.01 | $926.86 | 0 |
| 02:12 PM | $926.86 | Down $ -0.09 | $927.02 | $926.51 | 0 |
| 02:11 PM | $926.95 | Up $0.35 | $926.95 | $926.61 | 0 |
| 02:10 PM | $926.60 | Up $0.01 | $926.60 | $926.50 | 0 |
| 02:09 PM | $926.59 | Down $ -0.33 | $926.68 | $926.58 | 0 |
| 02:08 PM | $926.92 | Up $0.30 | $926.93 | $926.52 | 0 |
| 02:07 PM | $926.62 | Down $ -0.84 | $927.08 | $926.62 | 0 |
| 02:06 PM | $927.46 | Up $0.08 | $927.46 | $927.31 | 0 |
| 02:05 PM | $927.38 | Down $ -0.01 | $927.46 | $927.38 | 0 |
| 02:04 PM | $927.39 | Down $ -0.12 | $927.56 | $927.29 | 0 |
| 02:03 PM | $927.51 | Down $ -0.11 | $927.66 | $927.50 | 0 |
| 02:02 PM | $927.62 | Down $ -0.13 | $927.79 | $927.62 | 0 |
| 02:01 PM | $927.75 | Up $0.44 | $927.75 | $927.30 | 0 |
| 02:00 PM | $927.31 | Down $ -0.30 | $927.59 | $927.31 | 0 |
| 01:59 PM | $927.61 | Down $ -0.34 | $927.89 | $927.61 | 0 |
| 01:58 PM | $927.95 | Down $ -0.16 | $928.09 | $927.92 | 0 |
| 01:57 PM | $928.11 | Down $ -0.03 | $928.14 | $928.07 | 0 |
| 01:56 PM | $928.14 | Down $ -0.21 | $928.18 | $928.06 | 0 |
| 01:55 PM | $928.35 | Up $0.10 | $928.38 | $928.28 | 0 |
| 01:54 PM | $928.25 | Down $ -0.02 | $928.31 | $928.20 | 0 |
| 01:53 PM | $928.27 | Down $ -0.09 | $928.31 | $928.22 | 0 |
| 01:52 PM | $928.36 | Down $ -0.50 | $928.52 | $928.36 | 0 |
| 01:51 PM | $928.86 | Up $0.37 | $928.86 | $928.73 | 0 |
| 01:50 PM | $928.49 | Up $0.17 | $928.53 | $928.25 | 0 |
| 01:49 PM | $928.32 | Up $0.26 | $928.38 | $928.32 | 0 |
| 01:48 PM | $928.06 | Down $ -0.01 | $928.06 | $928.01 | 0 |
| 01:47 PM | $928.07 | Up $0.28 | $928.07 | $927.74 | 0 |
| 01:46 PM | $927.79 | Up $0.30 | $927.83 | $927.54 | 0 |
| 01:45 PM | $927.49 | Down $ -0.02 | $927.54 | $927.46 | 0 |
| 01:44 PM | $927.51 | Up $0.03 | $927.51 | $927.37 | 0 |
| 01:43 PM | $927.48 | Up $0.36 | $927.48 | $927.18 | 0 |
| 01:42 PM | $927.12 | Down $ -0.06 | $927.29 | $927.12 | 0 |
| 01:41 PM | $927.18 | Up $0.02 | $927.29 | $927.18 | 0 |
| 01:40 PM | $927.16 | Up $0.21 | $927.24 | $926.95 | 0 |
| 01:39 PM | $926.95 | Down $ -0.40 | $927.29 | $926.95 | 0 |
| 01:38 PM | $927.35 | Down $ -0.21 | $927.36 | $927.25 | 0 |
| 01:37 PM | $927.56 | Up $0.03 | $927.66 | $927.54 | 0 |
| 01:36 PM | $927.53 | Down $ -0.32 | $927.73 | $927.53 | 0 |
| 01:35 PM | $927.85 | Down $ -0.35 | $928.22 | $927.85 | 0 |
| 01:34 PM | $928.20 | Up $0.11 | $928.20 | $928.13 | 0 |
| 01:33 PM | $928.09 | Down $ -0.14 | $928.25 | $928.09 | 0 |
| 01:32 PM | $928.23 | Down $ -0.18 | $928.63 | $928.23 | 0 |
| 01:31 PM | $928.41 | Up $0.44 | $928.41 | $928.06 | 0 |
| 01:30 PM | $927.97 | Down $ -0.05 | $928.02 | $927.97 | 0 |
| 01:29 PM | $928.02 | Down $ -0.01 | $928.02 | $927.91 | 0 |
| 01:28 PM | $928.03 | Down $ -0.12 | $928.18 | $928.03 | 0 |
| 01:27 PM | $928.15 | Down $ -0.26 | $928.40 | $928.15 | 0 |
| 01:26 PM | $928.41 | Down $ -0.43 | $928.80 | $928.36 | 0 |
| 01:25 PM | $928.84 | Up $0.08 | $928.84 | $928.71 | 0 |
| 01:24 PM | $928.76 | Down $ -0.05 | $928.87 | $928.76 | 0 |
| 01:23 PM | $928.81 | Up $0.08 | $928.86 | $928.73 | 0 |
| 01:22 PM | $928.73 | Up $0.03 | $928.73 | $928.64 | 0 |
| 01:21 PM | $928.70 | Down $ -0.27 | $928.98 | $928.70 | 0 |
| 01:20 PM | $928.97 | Down $ -0.07 | $929.08 | $928.97 | 0 |
| 01:19 PM | $929.04 | Up $0.17 | $929.04 | $928.78 | 0 |
| 01:18 PM | $928.87 | Down $ -0.12 | $929.02 | $928.82 | 0 |
| 01:17 PM | $928.99 | Down $ -0.06 | $929.05 | $928.96 | 0 |
| 01:16 PM | $929.05 | Up $0.31 | $929.11 | $928.73 | 0 |
| 01:15 PM | $928.74 | Up $0.03 | $928.80 | $928.74 | 0 |
| 01:14 PM | $928.71 | Down $ -0.27 | $928.94 | $928.71 | 0 |
| 01:13 PM | $928.98 | Up $0.00 | $929.10 | $928.98 | 0 |
| 01:12 PM | $928.98 | Up $0.08 | $928.98 | $928.83 | 0 |
| 01:11 PM | $928.90 | Up $0.07 | $928.92 | $928.87 | 0 |
| 01:10 PM | $928.83 | Down $ -0.25 | $928.99 | $928.82 | 0 |
| 01:09 PM | $929.08 | Down $ -0.16 | $929.16 | $929.08 | 0 |
| 01:08 PM | $929.24 | Down $ -0.11 | $929.25 | $929.21 | 0 |
| 01:07 PM | $929.35 | Up $0.18 | $929.35 | $929.23 | 0 |
| 01:06 PM | $929.17 | Up $0.03 | $929.17 | $929.08 | 0 |
| 01:05 PM | $929.14 | Up $0.05 | $929.14 | $929.03 | 0 |
| 01:04 PM | $929.09 | Down $ -0.22 | $929.33 | $929.09 | 0 |
| 01:03 PM | $929.31 | Up $0.09 | $929.31 | $929.16 | 0 |
| 01:02 PM | $929.22 | Down $ -0.03 | $929.28 | $929.17 | 0 |
| 01:01 PM | $929.25 | Up $0.00 | $929.25 | $929.18 | 0 |
| 01:00 PM | $929.25 | Down $ -0.07 | $929.41 | $929.25 | 0 |
| 12:59 PM | $929.32 | Down $ -0.28 | $929.47 | $929.32 | 0 |
| 12:58 PM | $929.60 | Up $0.19 | $929.60 | $929.42 | 0 |
| 12:57 PM | $929.41 | Up $0.04 | $929.41 | $929.25 | 0 |
| 12:56 PM | $929.37 | Up $0.24 | $929.37 | $929.16 | 0 |
| 12:55 PM | $929.13 | Down $ -0.11 | $929.35 | $929.13 | 0 |
| 12:54 PM | $929.24 | Up $0.08 | $929.26 | $929.05 | 0 |
| 12:53 PM | $929.16 | Down $ -0.04 | $929.33 | $929.12 | 0 |
| 12:52 PM | $929.20 | Down $ -0.10 | $929.31 | $929.15 | 0 |
| 12:51 PM | $929.30 | Up $0.12 | $929.31 | $928.88 | 0 |
| 12:50 PM | $929.18 | Up $0.18 | $929.20 | $928.98 | 0 |
| 12:49 PM | $929.00 | Down $ -0.04 | $929.07 | $928.93 | 0 |
| 12:48 PM | $929.04 | Up $0.02 | $929.04 | $928.93 | 0 |
| 12:47 PM | $929.02 | Up $0.24 | $929.02 | $928.78 | 0 |
| 12:46 PM | $928.78 | Down $ -0.19 | $928.98 | $928.78 | 0 |
| 12:45 PM | $928.97 | Up $0.22 | $928.97 | $928.74 | 0 |
| 12:44 PM | $928.75 | Down $ -0.30 | $928.85 | $928.75 | 0 |
| 12:43 PM | $929.05 | Down $ -0.21 | $929.16 | $929.05 | 0 |
| 12:42 PM | $929.26 | Up $0.06 | $929.29 | $929.24 | 0 |
| 12:41 PM | $929.20 | Up $0.21 | $929.23 | $928.88 | 0 |
| 12:40 PM | $928.99 | Up $0.02 | $928.99 | $928.79 | 0 |
| 12:39 PM | $928.97 | Up $0.06 | $928.97 | $928.84 | 0 |
| 12:38 PM | $928.91 | Up $0.12 | $928.91 | $928.79 | 0 |
| 12:37 PM | $928.79 | Up $0.10 | $928.81 | $928.65 | 0 |
| 12:36 PM | $928.69 | Up $0.27 | $928.69 | $928.57 | 0 |
| 12:35 PM | $928.42 | Down $ -0.06 | $928.52 | $928.42 | 0 |
| 12:34 PM | $928.48 | Down $ -0.04 | $928.48 | $928.32 | 0 |
| 12:33 PM | $928.52 | Up $0.19 | $928.52 | $928.42 | 0 |
| 12:32 PM | $928.33 | Down $ -0.10 | $928.49 | $928.31 | 0 |
| 12:31 PM | $928.43 | Down $ -0.02 | $928.43 | $928.26 | 0 |
| 12:30 PM | $928.45 | Down $ -0.12 | $928.60 | $928.45 | 0 |
| 12:29 PM | $928.57 | Up $0.09 | $928.57 | $928.46 | 0 |
| 12:28 PM | $928.48 | Down $ -0.10 | $928.51 | $928.39 | 0 |
| 12:27 PM | $928.58 | Up $0.30 | $928.58 | $928.47 | 0 |
| 12:26 PM | $928.28 | Up $0.11 | $928.33 | $928.21 | 0 |
| 12:25 PM | $928.17 | Up $0.12 | $928.17 | $928.09 | 0 |
| 12:24 PM | $928.05 | Down $ -0.04 | $928.19 | $928.05 | 0 |
| 12:23 PM | $928.09 | Up $0.21 | $928.09 | $927.93 | 0 |
| 12:22 PM | $927.88 | Up $0.06 | $927.88 | $927.82 | 0 |
| 12:21 PM | $927.82 | Up $0.09 | $928.19 | $927.82 | 0 |
| 12:20 PM | $927.73 | Down $ -0.21 | $927.99 | $927.73 | 0 |
| 12:19 PM | $927.94 | Down $ -0.20 | $928.07 | $927.94 | 0 |
| 12:18 PM | $928.14 | Down $ -0.17 | $928.32 | $928.04 | 0 |
| 12:17 PM | $928.31 | Up $0.18 | $928.32 | $928.12 | 0 |
| 12:16 PM | $928.13 | Down $ -0.06 | $928.13 | $927.96 | 0 |
| 12:15 PM | $928.19 | Down $ -0.07 | $928.29 | $928.19 | 0 |
| 12:14 PM | $928.26 | Up $0.22 | $928.30 | $928.20 | 0 |
| 12:13 PM | $928.04 | Down $ -0.10 | $928.10 | $927.99 | 0 |
| 12:12 PM | $928.14 | Up $0.01 | $928.14 | $928.00 | 0 |
| 12:11 PM | $928.13 | Down $ -0.43 | $928.20 | $928.13 | 0 |
| 12:10 PM | $928.56 | Down $ -0.09 | $928.60 | $928.54 | 0 |
| 12:09 PM | $928.65 | Up $0.24 | $928.84 | $928.45 | 0 |
| 12:08 PM | $928.41 | Up $0.02 | $928.54 | $928.41 | 0 |
| 12:07 PM | $928.39 | Up $0.11 | $928.39 | $928.32 | 0 |
| 12:06 PM | $928.28 | Up $0.11 | $928.28 | $928.16 | 0 |
| 12:05 PM | $928.17 | Down $ -0.10 | $928.17 | $928.08 | 0 |
| 12:04 PM | $928.27 | Down $ -0.20 | $928.49 | $928.27 | 0 |
| 12:03 PM | $928.47 | Up $0.19 | $928.47 | $928.21 | 0 |
| 12:02 PM | $928.28 | Down $ -0.29 | $928.59 | $928.23 | 0 |
| 12:01 PM | $928.57 | Down $ -0.07 | $928.57 | $928.47 | 0 |
| 12:00 PM | $928.64 | Up $0.09 | $928.65 | $928.60 | 0 |
| 11:59 AM | $928.55 | Up $0.19 | $928.55 | $928.28 | 0 |
| 11:58 AM | $928.36 | Down $ -0.48 | $928.88 | $928.36 | 0 |
| 11:57 AM | $928.84 | Up $0.27 | $928.84 | $928.60 | 0 |
| 11:56 AM | $928.57 | Down $ -0.10 | $928.65 | $928.57 | 0 |
| 11:55 AM | $928.67 | Up $0.73 | $928.82 | $928.67 | 0 |
| 11:54 AM | $927.94 | Down $ -0.06 | $928.03 | $927.94 | 0 |
| 11:53 AM | $928.00 | Up $0.29 | $928.00 | $927.73 | 0 |
| 11:52 AM | $927.71 | Up $0.01 | $927.87 | $927.71 | 0 |
| 11:51 AM | $927.70 | Up $0.03 | $927.79 | $927.70 | 0 |
| 11:50 AM | $927.67 | Down $ -0.01 | $927.75 | $927.67 | 0 |
| 11:49 AM | $927.68 | Down $ -0.04 | $927.69 | $927.52 | 0 |
| 11:48 AM | $927.72 | Up $0.52 | $927.72 | $927.45 | 0 |
| 11:47 AM | $927.20 | Up $0.03 | $927.20 | $927.14 | 0 |
| 11:46 AM | $927.17 | Down $ -0.24 | $927.41 | $927.17 | 0 |
| 11:45 AM | $927.41 | Down $ -0.40 | $927.97 | $927.41 | 0 |
| 11:44 AM | $927.81 | Down $ -0.14 | $927.96 | $927.67 | 0 |
| 11:43 AM | $927.95 | Up $0.18 | $928.02 | $927.83 | 0 |
| 11:42 AM | $927.77 | Up $0.06 | $927.88 | $927.72 | 0 |
| 11:41 AM | $927.71 | Down $ -0.14 | $928.13 | $927.71 | 0 |
| 11:40 AM | $927.85 | Down $ -0.46 | $928.34 | $927.85 | 0 |
| 11:39 AM | $928.31 | Up $0.01 | $928.33 | $928.18 | 0 |
| 11:38 AM | $928.30 | Down $ -0.13 | $928.47 | $928.30 | 0 |
| 11:37 AM | $928.43 | Down $ -0.09 | $928.56 | $928.40 | 0 |
| 11:36 AM | $928.52 | Up $0.36 | $928.52 | $928.06 | 0 |
| 11:35 AM | $928.16 | Down $ -0.53 | $928.29 | $928.15 | 0 |
| 11:34 AM | $928.69 | Down $ -0.26 | $929.07 | $928.69 | 0 |
| 11:33 AM | $928.95 | Down $ -0.55 | $929.46 | $928.95 | 0 |
| 11:32 AM | $929.50 | Down $ -0.27 | $929.51 | $929.47 | 0 |
| 11:31 AM | $929.77 | Down $ -0.35 | $930.09 | $929.77 | 0 |
| 11:30 AM | $930.12 | Up $0.33 | $930.21 | $929.95 | 0 |
| 11:29 AM | $929.79 | Down $ -0.10 | $930.00 | $929.79 | 0 |
| 11:28 AM | $929.89 | Up $0.08 | $929.93 | $929.83 | 0 |
| 11:27 AM | $929.81 | Down $ -0.22 | $929.93 | $929.81 | 0 |
| 11:26 AM | $930.03 | Up $0.00 | $930.15 | $930.03 | 0 |
| 11:25 AM | $930.03 | Up $0.03 | $930.09 | $929.92 | 0 |
| 11:24 AM | $930.00 | Down $ -0.03 | $930.04 | $929.89 | 0 |
| 11:23 AM | $930.03 | Down $ -0.15 | $930.03 | $929.94 | 0 |
| 11:22 AM | $930.18 | Up $0.22 | $930.18 | $929.99 | 0 |
| 11:21 AM | $929.96 | Down $ -0.05 | $929.97 | $929.88 | 0 |
| 11:20 AM | $930.01 | Up $0.01 | $930.04 | $930.00 | 0 |
| 11:19 AM | $930.00 | Down $ -0.40 | $930.35 | $930.00 | 0 |
| 11:18 AM | $930.40 | Up $0.08 | $930.40 | $930.22 | 0 |
| 11:17 AM | $930.32 | Up $0.02 | $930.43 | $930.30 | 0 |
| 11:16 AM | $930.30 | Down $ -0.71 | $930.62 | $930.28 | 0 |
| 11:15 AM | $931.01 | Down $ -0.06 | $931.01 | $930.91 | 0 |
| 11:14 AM | $931.07 | Up $0.19 | $931.11 | $930.92 | 0 |
| 11:13 AM | $930.88 | Down $ -0.44 | $931.22 | $930.88 | 0 |
| 11:12 AM | $931.32 | Up $0.16 | $931.55 | $931.32 | 0 |
| 11:11 AM | $931.16 | Down $ -0.03 | $931.25 | $931.16 | 0 |
| 11:10 AM | $931.19 | Up $0.13 | $931.19 | $930.85 | 0 |
| 11:09 AM | $931.06 | Down $ -0.28 | $931.41 | $931.06 | 0 |
| 11:08 AM | $931.34 | Up $0.16 | $931.43 | $931.31 | 0 |
| 11:07 AM | $931.18 | Down $ -0.12 | $931.33 | $931.16 | 0 |
| 11:06 AM | $931.30 | Up $0.37 | $931.30 | $931.08 | 0 |
| 11:05 AM | $930.93 | Up $0.45 | $930.93 | $930.69 | 0 |
| 11:04 AM | $930.48 | Down $ -0.04 | $930.74 | $930.48 | 0 |
| 11:03 AM | $930.52 | Down $ -0.26 | $931.02 | $930.52 | 0 |
| 11:02 AM | $930.78 | Up $0.07 | $931.21 | $930.78 | 0 |
| 11:01 AM | $930.71 | Down $ -0.35 | $931.05 | $930.71 | 0 |
| 11:00 AM | $931.06 | Down $ -0.28 | $931.32 | $931.06 | 0 |
| 10:59 AM | $931.34 | Down $ -0.85 | $931.92 | $931.29 | 0 |
| 10:58 AM | $932.19 | Down $ -0.64 | $933.06 | $932.19 | 0 |
| 10:57 AM | $932.83 | Down $ -0.43 | $933.24 | $932.83 | 0 |
| 10:56 AM | $933.26 | Up $0.29 | $933.26 | $932.90 | 0 |
| 10:55 AM | $932.97 | Up $0.18 | $932.97 | $932.80 | 0 |
| 10:54 AM | $932.79 | Down $ -0.96 | $933.76 | $932.79 | 0 |
| 10:53 AM | $933.75 | Down $ -0.62 | $934.00 | $933.75 | 0 |
| 10:52 AM | $934.37 | Down $ -0.05 | $934.38 | $934.35 | 0 |
| 10:51 AM | $934.42 | Down $ -0.07 | $934.47 | $934.16 | 0 |
| 10:50 AM | $934.49 | Down $ -0.10 | $934.74 | $934.49 | 0 |
| 10:49 AM | $934.59 | Down $ -0.24 | $934.81 | $934.59 | 0 |
| 10:48 AM | $934.83 | Up $0.12 | $934.83 | $934.70 | 0 |
| 10:47 AM | $934.71 | Down $ -0.34 | $935.17 | $934.68 | 0 |
| 10:46 AM | $935.05 | Down $ -0.02 | $935.07 | $935.04 | 0 |
| 10:45 AM | $935.07 | Down $ -0.10 | $935.24 | $935.07 | 0 |
| 10:44 AM | $935.17 | Down $ -0.38 | $935.48 | $935.17 | 0 |
| 10:43 AM | $935.55 | Up $0.31 | $935.55 | $935.43 | 0 |
| 10:42 AM | $935.24 | Up $0.21 | $935.24 | $934.95 | 0 |
| 10:41 AM | $935.03 | Down $ -0.37 | $935.28 | $935.01 | 0 |
| 10:40 AM | $935.40 | Up $0.01 | $935.64 | $935.40 | 0 |
| 10:39 AM | $935.39 | Up $0.22 | $935.39 | $935.30 | 0 |
| 10:38 AM | $935.17 | Down $ -0.09 | $935.26 | $935.08 | 0 |
| 10:37 AM | $935.26 | Down $ -0.26 | $935.44 | $935.26 | 0 |
| 10:36 AM | $935.52 | Up $0.29 | $935.52 | $935.29 | 0 |
| 10:35 AM | $935.23 | Down $ -0.30 | $935.74 | $935.04 | 0 |
| 10:34 AM | $935.53 | Down $ -0.21 | $935.77 | $935.53 | 0 |
| 10:33 AM | $935.74 | Up $0.20 | $935.74 | $935.37 | 0 |
| 10:32 AM | $935.54 | Down $ -0.03 | $935.70 | $935.54 | 0 |
| 10:31 AM | $935.57 | Down $ -0.04 | $935.74 | $935.56 | 0 |
| 10:30 AM | $935.61 | Down $ -0.11 | $936.09 | $935.61 | 0 |
| 10:29 AM | $935.72 | Down $ -0.40 | $936.27 | $935.72 | 0 |
| 10:28 AM | $936.12 | Down $ -0.26 | $936.40 | $936.11 | 0 |
| 10:27 AM | $936.38 | Up $0.33 | $936.38 | $936.07 | 0 |
| 10:26 AM | $936.05 | Up $0.46 | $936.05 | $935.49 | 0 |
| 10:25 AM | $935.59 | Down $ -0.10 | $935.84 | $935.38 | 0 |
| 10:24 AM | $935.69 | Down $ -0.56 | $935.85 | $935.53 | 0 |
| 10:23 AM | $936.25 | Up $0.49 | $936.25 | $936.10 | 0 |
| 10:22 AM | $935.76 | Up $0.68 | $935.85 | $935.01 | 0 |
| 10:21 AM | $935.08 | Down $ -1.32 | $936.77 | $934.99 | 0 |
| 10:20 AM | $936.40 | Down $ -0.73 | $937.13 | $936.40 | 0 |
| 10:19 AM | $937.13 | Down $ -0.50 | $937.48 | $937.13 | 0 |
| 10:18 AM | $937.63 | Down $ -0.50 | $938.11 | $937.63 | 0 |
| 10:17 AM | $938.13 | Up $0.02 | $938.33 | $938.13 | 0 |
| 10:16 AM | $938.11 | Up $0.04 | $938.13 | $938.04 | 0 |
| 10:15 AM | $938.07 | Up $1.19 | $938.24 | $937.89 | 0 |
| 10:14 AM | $936.88 | Up $0.05 | $936.95 | $936.88 | 0 |
| 10:13 AM | $936.83 | Up $1.30 | $936.83 | $935.56 | 0 |
| 10:12 AM | $935.53 | Up $0.38 | $935.68 | $935.13 | 0 |
| 10:11 AM | $935.15 | Up $0.08 | $935.56 | $935.08 | 0 |
| 10:10 AM | $935.07 | Down $ -0.16 | $935.25 | $935.07 | 0 |
| 10:09 AM | $935.23 | Down $ -0.30 | $935.23 | $935.10 | 0 |
| 10:08 AM | $935.53 | Up $0.34 | $935.53 | $934.88 | 0 |
| 10:07 AM | $935.19 | Down $ -0.02 | $935.23 | $935.09 | 0 |
| 10:06 AM | $935.21 | Up $0.96 | $935.21 | $934.47 | 0 |
| 10:05 AM | $934.25 | Up $0.17 | $934.55 | $934.09 | 0 |
| 10:04 AM | $934.08 | Down $ -0.13 | $934.08 | $933.92 | 0 |
| 10:03 AM | $934.21 | Up $0.18 | $934.29 | $934.12 | 0 |
| 10:02 AM | $934.03 | Up $0.14 | $934.14 | $933.77 | 0 |
| 10:01 AM | $933.89 | Up $0.22 | $933.89 | $933.34 | 0 |
| 10:00 AM | $933.67 | Up $0.58 | $933.67 | $933.17 | 0 |
| 09:59 AM | $933.09 | Up $0.10 | $933.09 | $932.89 | 0 |
| 09:58 AM | $932.99 | Down $ -0.59 | $933.68 | $932.99 | 0 |
| 09:57 AM | $933.58 | Down $ -0.71 | $933.91 | $933.58 | 0 |
| 09:56 AM | $934.29 | Up $0.53 | $934.29 | $933.40 | 0 |
| 09:55 AM | $933.76 | Up $0.27 | $934.18 | $933.56 | 0 |
| 09:54 AM | $933.49 | Down $ -0.05 | $933.99 | $933.45 | 0 |
| 09:53 AM | $933.54 | Down $ -0.73 | $934.27 | $933.54 | 0 |
| 09:52 AM | $934.27 | Up $0.20 | $934.28 | $934.08 | 0 |
| 09:51 AM | $934.07 | Down $ -0.96 | $934.99 | $934.07 | 0 |
| 09:50 AM | $935.03 | Down $ -0.43 | $935.32 | $934.92 | 0 |
| 09:49 AM | $935.46 | Down $ -0.24 | $935.46 | $935.04 | 0 |
| 09:48 AM | $935.70 | Down $ -0.28 | $935.91 | $935.70 | 0 |
| 09:47 AM | $935.98 | Down $ -0.20 | $936.05 | $935.95 | 0 |
| 09:46 AM | $936.18 | Down $ -0.08 | $936.26 | $936.01 | 0 |
| 09:45 AM | $936.26 | Up $0.08 | $936.29 | $936.00 | 0 |
| 09:44 AM | $936.18 | Up $1.54 | $936.18 | $934.58 | 0 |
| 09:43 AM | $934.64 | Up $0.97 | $934.64 | $933.92 | 0 |
| 09:42 AM | $933.67 | Up $0.52 | $933.67 | $933.36 | 0 |
| 09:41 AM | $933.15 | Down $ -0.42 | $933.31 | $933.15 | 0 |
| 09:40 AM | $933.57 | Down $ -0.26 | $934.06 | $933.57 | 0 |
| 09:39 AM | $933.83 | Up $0.98 | $933.83 | $932.69 | 0 |
| 09:38 AM | $932.85 | Down $ -0.12 | $932.97 | $932.85 | 0 |
| 09:37 AM | $932.97 | Up $0.19 | $932.97 | $932.78 | 0 |
| 09:36 AM | $932.78 | Down $ -0.78 | $933.39 | $932.78 | 0 |
| 09:35 AM | $933.56 | Down $ -0.59 | $934.31 | $933.56 | 0 |
| 09:34 AM | $934.15 | Up $0.11 | $934.27 | $933.79 | 0 |
| 09:33 AM | $934.04 | Down $ -0.31 | $934.52 | $934.04 | 0 |
| 09:32 AM | $934.35 | Down $ -0.40 | $934.80 | $934.35 | 0 |
| 09:31 AM | $934.75 | Down $ -0.07 | $934.92 | $934.75 | 0 |
| 09:30 AM | $934.82 | Up $1.51 | $934.82 | $934.28 | 0 |
| Previous close | $933.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/04/2021 | $923.96 | $928.61 | $929.60 | $922.57 | 0 |
| 13/04/2021 | $933.31 | $935.97 | $936.26 | $931.83 | 0 |
| 12/04/2021 | $941.71 | $942.70 | $943.61 | $937.78 | 0 |
| 09/04/2021 | $959.37 | $956.74 | $959.55 | $956.55 | 0 |
| 08/04/2021 | $962.73 | $958.63 | $962.73 | $958.16 | 0 |
| 07/04/2021 | $955.09 | $956.59 | $956.80 | $951.87 | 0 |
| 06/04/2021 | $963.96 | $963.43 | $965.15 | $962.05 | 0 |
| 05/04/2021 | $961.25 | $963.15 | $963.58 | $960.49 | 0 |
| 01/04/2021 | $960.84 | $962.30 | $964.97 | $959.83 | 0 |
| 31/03/2021 | $952.55 | $944.02 | $952.55 | $944.02 | 0 |
| 30/03/2021 | $929.07 | $925.98 | $929.37 | $924.36 | 0 |
| 29/03/2021 | $935.83 | $933.86 | $935.83 | $931.90 | 0 |
| 26/03/2021 | $943.29 | $941.48 | $945.08 | $937.99 | 0 |
| 25/03/2021 | $936.60 | $921.83 | $936.60 | $921.15 | 0 |
| 24/03/2021 | $946.51 | $961.21 | $961.68 | $943.53 | 0 |
| 23/03/2021 | $966.82 | $976.18 | $976.46 | $963.65 | 0 |
| 22/03/2021 | $994.83 | $998.12 | $999.24 | $993.30 | 0 |
| 19/03/2021 | $995.80 | $985.07 | $995.80 | $983.72 | 0 |
| 18/03/2021 | $980.00 | $993.88 | $996.56 | $978.51 | 0 |
| 17/03/2021 | $997.54 | $972.30 | $997.54 | $971.88 | 0 |
| 16/03/2021 | $977.87 | $987.50 | $987.68 | $975.02 | 0 |
| 15/03/2021 | $996.33 | $988.26 | $996.33 | $985.49 | 0 |
| 12/03/2021 | $982.23 | $973.18 | $982.25 | $972.93 | 0 |
| 11/03/2021 | $981.34 | $972.98 | $981.34 | $972.91 | 0 |
| 10/03/2021 | $968.23 | $961.55 | $968.23 | $961.55 | 0 |
| 09/03/2021 | $964.18 | $959.10 | $965.18 | $958.34 | 0 |
| 08/03/2021 | $931.07 | $940.08 | $941.38 | $926.93 | 0 |
| 05/03/2021 | $918.36 | $884.81 | $919.09 | $867.26 | 0 |
| 04/03/2021 | $926.31 | $955.23 | $956.96 | $907.23 | 0 |
| 03/03/2021 | $991.98 | $1,007.30 | $1,013.19 | $988.91 | 0 |
Graphs are not available, please refer to the detailed table