Haut de la page

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