Haut de la page

S&P/TSX Venture Composite Index

497.61 Down -22.98 (-4.62 %)

Delayed : 2020/02/28 16:20:02

  • Previous close $520.59
  • Opening $506.24
  • Price Bid $483.41
  • Price Ask $483.41
  • Size Bid N/A
  • Size Ask N/A
  • Today High $506.24
  • Today Low $478.93
  • 52 Weeks High $642.80
  • 52 Weeks Low $478.93
  • Volume 139,128,326

Intraday history

Hour Last Change High Low Volume
04:00 PM $497.61 Down $ -0.11 $497.61 $497.61 0
03:59 PM $497.72 Up $0.67 $497.72 $497.01 0
03:58 PM $497.05 Up $0.37 $497.07 $496.83 0
03:57 PM $496.68 Up $0.30 $496.81 $496.60 0
03:56 PM $496.38 Up $0.51 $496.38 $495.82 0
03:55 PM $495.87 Down $ -0.58 $496.15 $495.83 0
03:54 PM $496.45 Up $0.58 $496.45 $496.10 0
03:53 PM $495.87 Up $0.23 $495.87 $495.78 0
03:52 PM $495.64 Up $0.20 $495.64 $495.58 0
03:51 PM $495.44 Up $0.53 $495.44 $495.17 0
03:50 PM $494.91 Down $ -0.15 $495.06 $494.90 0
03:49 PM $495.06 Down $ -0.23 $495.11 $494.71 0
03:48 PM $495.29 Down $ -0.11 $495.35 $495.24 0
03:47 PM $495.40 Up $0.12 $495.49 $495.22 0
03:46 PM $495.28 Up $0.05 $495.31 $495.18 0
03:45 PM $495.23 Up $0.01 $495.29 $495.23 0
03:44 PM $495.22 Up $0.01 $495.35 $495.17 0
03:43 PM $495.21 Up $0.20 $495.26 $495.12 0
03:42 PM $495.01 Up $0.00 $495.03 $494.98 0
03:41 PM $495.01 Down $ -0.01 $495.15 $494.96 0
03:40 PM $495.02 Down $ -0.02 $495.02 $494.84 0
03:39 PM $495.04 Down $ -0.27 $495.15 $495.04 0
03:38 PM $495.31 Down $ -0.05 $495.42 $495.30 0
03:37 PM $495.36 Up $0.31 $495.37 $495.25 0
03:36 PM $495.05 Up $0.27 $495.05 $494.86 0
03:35 PM $494.78 Down $ -0.40 $495.07 $494.78 0
03:34 PM $495.18 Down $ -0.20 $495.35 $495.18 0
03:33 PM $495.38 Up $0.18 $495.38 $495.11 0
03:32 PM $495.20 Down $ -0.15 $495.35 $495.20 0
03:31 PM $495.35 Up $0.00 $495.36 $495.25 0
03:30 PM $495.35 Up $0.22 $495.35 $495.12 0
03:29 PM $495.13 Down $ -0.04 $495.13 $494.94 0
03:28 PM $495.17 Up $0.46 $495.17 $494.72 0
03:27 PM $494.71 Down $ -0.17 $494.92 $494.69 0
03:26 PM $494.88 Up $0.19 $494.88 $494.65 0
03:25 PM $494.69 Up $0.04 $494.69 $494.44 0
03:24 PM $494.65 Up $0.42 $494.65 $494.25 0
03:23 PM $494.23 Up $0.10 $494.25 $494.07 0
03:22 PM $494.13 Up $0.26 $494.14 $494.04 0
03:21 PM $493.87 Up $0.13 $493.87 $493.76 0
03:20 PM $493.74 Up $0.19 $493.74 $493.54 0
03:19 PM $493.55 Down $ -0.04 $493.64 $493.55 0
03:18 PM $493.59 Up $0.06 $493.59 $493.41 0
03:17 PM $493.53 Up $0.24 $493.53 $493.24 0
03:16 PM $493.29 Up $0.12 $493.45 $493.11 0
03:15 PM $493.17 Up $0.11 $493.17 $492.97 0
03:14 PM $493.06 Up $0.47 $493.06 $492.68 0
03:13 PM $492.59 Down $ -0.13 $492.70 $492.58 0
03:12 PM $492.72 Down $ -0.10 $492.86 $492.72 0
03:11 PM $492.82 Up $0.00 $492.83 $492.71 0
03:10 PM $492.82 Down $ -0.04 $492.82 $492.61 0
03:09 PM $492.86 Up $0.10 $492.93 $492.86 0
03:08 PM $492.76 Up $0.47 $492.76 $492.33 0
03:07 PM $492.29 Down $ -0.05 $492.43 $492.10 0
03:06 PM $492.34 Up $0.02 $492.34 $492.24 0
03:05 PM $492.32 Up $0.26 $492.32 $492.09 0
03:04 PM $492.06 Down $ -0.03 $492.14 $491.87 0
03:03 PM $492.09 Down $ -0.22 $492.27 $492.09 0
03:02 PM $492.31 Up $0.23 $492.31 $492.09 0
03:01 PM $492.08 Down $ -0.21 $492.36 $492.08 0
03:00 PM $492.29 Up $0.02 $492.29 $492.19 0
02:59 PM $492.27 Down $ -0.10 $492.52 $492.27 0
02:58 PM $492.37 Down $ -0.09 $492.48 $492.37 0
02:57 PM $492.46 Up $0.10 $492.46 $492.25 0
02:56 PM $492.36 Up $0.08 $492.36 $492.25 0
02:55 PM $492.28 Up $0.10 $492.28 $492.21 0
02:54 PM $492.18 Up $0.00 $492.29 $492.18 0
02:53 PM $492.18 Up $0.20 $492.18 $491.99 0
02:52 PM $491.98 Down $ -0.04 $492.04 $491.98 0
02:51 PM $492.02 Down $ -0.04 $492.02 $491.96 0
02:50 PM $492.06 Down $ -0.02 $492.14 $492.05 0
02:49 PM $492.08 Up $0.01 $492.08 $491.98 0
02:48 PM $492.07 Down $ -0.01 $492.08 $492.00 0
02:47 PM $492.08 Up $0.36 $492.10 $491.94 0
02:46 PM $491.72 Up $0.72 $491.72 $491.10 0
02:45 PM $491.00 Up $0.09 $491.00 $490.90 0
02:44 PM $490.91 Up $0.41 $490.99 $490.64 0
02:43 PM $490.50 Up $0.22 $490.50 $490.28 0
02:42 PM $490.28 Up $0.20 $490.28 $490.07 0
02:41 PM $490.08 Up $0.08 $490.08 $490.03 0
02:40 PM $490.00 Down $ -0.38 $490.31 $489.91 0
02:39 PM $490.38 Up $0.17 $490.38 $490.23 0
02:38 PM $490.21 Up $0.34 $490.21 $489.84 0
02:37 PM $489.87 Up $0.13 $489.87 $489.80 0
02:36 PM $489.74 Up $0.11 $489.74 $489.63 0
02:35 PM $489.63 Up $0.14 $489.63 $489.49 0
02:34 PM $489.49 Up $0.04 $489.51 $489.44 0
02:33 PM $489.45 Up $0.06 $489.45 $489.32 0
02:32 PM $489.39 Up $0.10 $489.39 $489.17 0
02:31 PM $489.29 Up $0.13 $489.29 $489.12 0
02:30 PM $489.16 Up $0.12 $489.18 $489.08 0
02:29 PM $489.04 Up $0.04 $489.04 $488.95 0
02:28 PM $489.00 Down $ -0.09 $489.16 $489.00 0
02:27 PM $489.09 Down $ -0.05 $489.15 $489.09 0
02:26 PM $489.14 Down $ -0.12 $489.21 $489.11 0
02:25 PM $489.26 Down $ -0.12 $489.35 $489.25 0
02:24 PM $489.38 Down $ -0.04 $489.38 $489.25 0
02:23 PM $489.42 Up $0.13 $489.45 $489.30 0
02:22 PM $489.29 Up $0.09 $489.42 $489.29 0
02:21 PM $489.20 Down $ -0.16 $489.36 $489.13 0
02:20 PM $489.36 Down $ -0.04 $489.42 $489.36 0
02:19 PM $489.40 Up $0.09 $489.41 $489.34 0
02:18 PM $489.31 Up $0.06 $489.31 $489.22 0
02:17 PM $489.25 Down $ -0.08 $489.40 $489.25 0
02:16 PM $489.33 Down $ -0.10 $489.43 $489.33 0
02:15 PM $489.43 Down $ -0.21 $489.43 $489.39 0
02:14 PM $489.64 Up $0.06 $489.64 $489.57 0
02:13 PM $489.58 Down $ -0.04 $489.58 $489.55 0
02:12 PM $489.62 Up $0.08 $489.68 $489.62 0
02:11 PM $489.54 Down $ -0.25 $489.68 $489.54 0
02:10 PM $489.79 Up $0.12 $489.79 $489.69 0
02:09 PM $489.67 Up $0.03 $489.77 $489.66 0
02:08 PM $489.64 Down $ -0.41 $490.09 $489.64 0
02:07 PM $490.05 Down $ -0.17 $490.28 $490.05 0
02:06 PM $490.22 Down $ -0.21 $490.33 $490.21 0
02:05 PM $490.43 Down $ -0.16 $490.53 $490.43 0
02:04 PM $490.59 Down $ -0.25 $490.89 $490.51 0
02:03 PM $490.84 Up $0.27 $490.89 $490.56 0
02:02 PM $490.57 Up $0.04 $490.57 $490.50 0
02:01 PM $490.53 Down $ -0.12 $490.62 $490.51 0
02:00 PM $490.65 Down $ -0.05 $490.72 $490.63 0
01:59 PM $490.70 Up $0.06 $490.73 $490.58 0
01:58 PM $490.64 Up $0.12 $490.64 $490.44 0
01:57 PM $490.52 Down $ -0.06 $490.56 $490.48 0
01:56 PM $490.58 Down $ -0.11 $490.79 $490.58 0
01:55 PM $490.69 Up $0.21 $490.69 $490.64 0
01:54 PM $490.48 Up $0.15 $490.52 $490.39 0
01:53 PM $490.33 Down $ -0.54 $490.67 $490.33 0
01:52 PM $490.87 Up $0.06 $490.87 $490.84 0
01:51 PM $490.81 Up $0.01 $490.81 $490.63 0
01:50 PM $490.80 Up $0.07 $490.80 $490.67 0
01:49 PM $490.73 Up $0.04 $490.73 $490.69 0
01:48 PM $490.69 Down $ -0.07 $490.73 $490.69 0
01:47 PM $490.76 Down $ -0.04 $490.76 $490.68 0
01:46 PM $490.80 Down $ -0.25 $490.97 $490.80 0
01:45 PM $491.05 Down $ -0.38 $491.42 $491.05 0
01:44 PM $491.43 Up $0.10 $491.44 $491.36 0
01:43 PM $491.33 Down $ -0.12 $491.56 $491.33 0
01:42 PM $491.45 Up $0.09 $491.45 $491.44 0
01:41 PM $491.36 Down $ -0.16 $491.48 $491.36 0
01:40 PM $491.52 Up $0.06 $491.52 $491.46 0
01:39 PM $491.46 Up $0.04 $491.46 $491.40 0
01:38 PM $491.42 Down $ -0.43 $491.83 $491.42 0
01:37 PM $491.85 Down $ -0.06 $491.96 $491.85 0
01:36 PM $491.91 Down $ -0.06 $492.01 $491.88 0
01:35 PM $491.97 Up $0.04 $492.08 $491.93 0
01:34 PM $491.93 Up $0.04 $491.99 $491.82 0
01:33 PM $491.89 Down $ -0.12 $492.06 $491.89 0
01:32 PM $492.01 Up $0.34 $492.01 $491.97 0
01:31 PM $491.67 Down $ -0.15 $491.74 $491.67 0
01:30 PM $491.82 Down $ -0.36 $491.92 $491.82 0
01:29 PM $492.18 Down $ -0.05 $492.20 $492.09 0
01:28 PM $492.23 Down $ -0.18 $492.43 $492.23 0
01:27 PM $492.41 Down $ -0.01 $492.48 $492.37 0
01:26 PM $492.42 Up $0.13 $492.50 $492.42 0
01:25 PM $492.29 Up $0.31 $492.29 $492.11 0
01:24 PM $491.98 Up $0.00 $492.09 $491.98 0
01:23 PM $491.98 Up $0.06 $492.00 $491.95 0
01:22 PM $491.92 Up $0.04 $491.94 $491.90 0
01:21 PM $491.88 Down $ -0.02 $491.90 $491.87 0
01:20 PM $491.90 Down $ -0.10 $492.04 $491.90 0
01:19 PM $492.00 Up $0.10 $492.04 $491.96 0
01:18 PM $491.90 Up $0.11 $491.91 $491.84 0
01:17 PM $491.79 Up $0.09 $491.79 $491.48 0
01:16 PM $491.70 Down $ -0.16 $491.86 $491.70 0
01:15 PM $491.86 Up $0.01 $491.96 $491.79 0
01:14 PM $491.85 Down $ -0.10 $491.85 $491.72 0
01:13 PM $491.95 Up $0.03 $491.96 $491.86 0
01:12 PM $491.92 Up $0.10 $491.92 $491.81 0
01:11 PM $491.82 Up $0.02 $491.82 $491.73 0
01:10 PM $491.80 Up $0.13 $491.80 $491.64 0
01:09 PM $491.67 Up $0.17 $491.76 $491.59 0
01:08 PM $491.50 Up $0.15 $491.50 $491.40 0
01:07 PM $491.35 Up $0.02 $491.43 $491.32 0
01:06 PM $491.33 Up $0.11 $491.35 $491.22 0
01:05 PM $491.22 Down $ -0.30 $491.30 $491.19 0
01:04 PM $491.52 Up $0.09 $491.53 $491.45 0
01:03 PM $491.43 Down $ -0.03 $491.43 $491.37 0
01:02 PM $491.46 Down $ -0.04 $491.58 $491.46 0
01:01 PM $491.50 Down $ -0.03 $491.57 $491.45 0
01:00 PM $491.53 Down $ -0.17 $491.70 $491.53 0
12:59 PM $491.70 Up $0.12 $491.78 $491.55 0
12:58 PM $491.58 Up $0.05 $491.60 $491.38 0
12:57 PM $491.53 Up $0.24 $491.53 $491.45 0
12:56 PM $491.29 Up $0.08 $491.33 $491.23 0
12:55 PM $491.21 Up $0.50 $491.21 $490.78 0
12:54 PM $490.71 Up $0.12 $490.71 $490.61 0
12:53 PM $490.59 Down $ -0.15 $490.67 $490.49 0
12:52 PM $490.74 Up $0.01 $490.78 $490.68 0
12:51 PM $490.73 Down $ -0.16 $490.94 $490.66 0
12:50 PM $490.89 Up $0.62 $490.89 $490.35 0
12:49 PM $490.27 Up $0.14 $490.27 $490.16 0
12:48 PM $490.13 Up $0.09 $490.13 $490.07 0
12:47 PM $490.04 Up $0.23 $490.04 $489.76 0
12:46 PM $489.81 Up $0.17 $489.81 $489.68 0
12:45 PM $489.64 Up $0.08 $489.64 $489.48 0
12:44 PM $489.56 Up $0.04 $489.73 $489.56 0
12:43 PM $489.52 Up $0.25 $489.52 $489.26 0
12:42 PM $489.27 Down $ -0.14 $489.45 $489.22 0
12:41 PM $489.41 Down $ -0.19 $489.55 $489.41 0
12:40 PM $489.60 Down $ -0.02 $489.69 $489.60 0
12:39 PM $489.62 Down $ -0.13 $489.71 $489.62 0
12:38 PM $489.75 Down $ -0.16 $490.03 $489.72 0
12:37 PM $489.91 Down $ -0.44 $490.30 $489.85 0
12:36 PM $490.35 Up $0.23 $490.35 $490.14 0
12:35 PM $490.12 Up $0.11 $490.15 $490.09 0
12:34 PM $490.01 Down $ -0.27 $490.13 $490.01 0
12:33 PM $490.28 Up $0.20 $490.28 $490.11 0
12:32 PM $490.08 Down $ -0.01 $490.12 $489.94 0
12:31 PM $490.09 Up $0.07 $490.17 $490.08 0
12:30 PM $490.02 Up $0.43 $490.02 $489.67 0
12:29 PM $489.59 Up $0.08 $489.69 $489.59 0
12:28 PM $489.51 Down $ -0.02 $489.55 $489.36 0
12:27 PM $489.53 Down $ -0.15 $489.54 $489.44 0
12:26 PM $489.68 Up $0.35 $489.72 $489.43 0
12:25 PM $489.33 Up $0.55 $489.33 $488.79 0
12:24 PM $488.78 Down $ -0.01 $488.98 $488.70 0
12:23 PM $488.79 Up $0.07 $488.89 $488.77 0
12:22 PM $488.72 Up $0.17 $488.72 $488.68 0
12:21 PM $488.55 Up $0.40 $488.68 $488.21 0
12:20 PM $488.15 Up $0.51 $488.15 $487.91 0
12:19 PM $487.64 Down $ -0.10 $487.79 $487.64 0
12:18 PM $487.74 Up $0.45 $487.84 $487.36 0
12:17 PM $487.29 Up $0.26 $487.29 $487.12 0
12:16 PM $487.03 Down $ -0.17 $487.17 $487.02 0
12:15 PM $487.20 Up $0.00 $487.27 $487.17 0
12:14 PM $487.20 Down $ -0.04 $487.32 $487.20 0
12:13 PM $487.24 Up $0.06 $487.25 $487.14 0
12:12 PM $487.18 Down $ -0.10 $487.27 $487.17 0
12:11 PM $487.28 Up $0.22 $487.28 $486.91 0
12:10 PM $487.06 Up $0.45 $487.11 $486.80 0
12:09 PM $486.61 Up $0.26 $486.61 $486.35 0
12:08 PM $486.35 Up $0.54 $486.35 $485.89 0
12:07 PM $485.81 Down $ -0.15 $485.92 $485.81 0
12:06 PM $485.96 Down $ -0.19 $486.20 $485.96 0
12:05 PM $486.15 Up $0.13 $486.15 $486.01 0
12:04 PM $486.02 Up $0.21 $486.08 $485.81 0
12:03 PM $485.81 Down $ -0.15 $485.93 $485.81 0
12:02 PM $485.96 Up $0.19 $485.96 $485.84 0
12:01 PM $485.77 Up $0.10 $485.81 $485.63 0
12:00 PM $485.67 Up $0.04 $485.67 $485.57 0
11:59 AM $485.63 Up $0.16 $485.64 $485.53 0
11:58 AM $485.47 Down $ -0.07 $485.63 $485.47 0
11:57 AM $485.54 Up $0.03 $485.57 $485.47 0
11:56 AM $485.51 Up $0.20 $485.51 $485.25 0
11:55 AM $485.31 Up $0.07 $485.52 $485.31 0
11:54 AM $485.24 Up $0.09 $485.24 $485.03 0
11:53 AM $485.15 Up $0.11 $485.15 $485.05 0
11:52 AM $485.04 Down $ -0.23 $485.18 $484.93 0
11:51 AM $485.27 Up $0.14 $485.27 $485.12 0
11:50 AM $485.13 Down $ -0.01 $485.13 $484.96 0
11:49 AM $485.14 Up $0.28 $485.14 $484.90 0
11:48 AM $484.86 Up $0.20 $484.86 $484.71 0
11:47 AM $484.66 Up $0.14 $484.66 $484.53 0
11:46 AM $484.52 Up $0.17 $484.52 $484.42 0
11:45 AM $484.35 Up $0.77 $484.35 $483.78 0
11:44 AM $483.58 Up $0.63 $483.58 $483.20 0
11:43 AM $482.95 Up $0.37 $482.95 $482.62 0
11:42 AM $482.58 Up $0.35 $482.58 $482.36 0
11:41 AM $482.23 Up $0.10 $482.23 $482.08 0
11:40 AM $482.13 Up $0.07 $482.23 $482.10 0
11:39 AM $482.06 Up $0.05 $482.07 $482.04 0
11:38 AM $482.01 Up $0.33 $482.01 $481.60 0
11:37 AM $481.68 Down $ -0.06 $481.71 $481.67 0
11:36 AM $481.74 Up $0.58 $481.74 $481.37 0
11:35 AM $481.16 Up $0.14 $481.23 $481.16 0
11:34 AM $481.02 Up $0.48 $481.02 $480.56 0
11:33 AM $480.54 Up $0.22 $480.54 $480.29 0
11:32 AM $480.32 Up $0.22 $480.50 $480.32 0
11:31 AM $480.10 Up $0.30 $480.10 $479.74 0
11:30 AM $479.80 Down $ -0.10 $479.91 $479.80 0
11:29 AM $479.90 Up $0.16 $479.92 $479.58 0
11:28 AM $479.74 Up $0.06 $479.76 $479.67 0
11:27 AM $479.68 Up $0.10 $479.68 $479.54 0
11:26 AM $479.58 Up $0.14 $479.60 $479.42 0
11:25 AM $479.44 Up $0.18 $479.49 $479.21 0
11:24 AM $479.26 Up $0.08 $479.55 $479.26 0
11:23 AM $479.18 Down $ -0.43 $479.45 $478.98 0
11:22 AM $479.61 Down $ -0.24 $479.67 $479.61 0
11:21 AM $479.85 Down $ -0.53 $480.17 $479.85 0
11:20 AM $480.38 Up $0.04 $480.61 $480.38 0
11:19 AM $480.34 Up $0.27 $480.35 $480.19 0
11:18 AM $480.07 Up $0.30 $480.07 $479.89 0
11:17 AM $479.77 Up $0.22 $479.77 $479.49 0
11:16 AM $479.55 Up $0.11 $479.55 $479.28 0
11:15 AM $479.44 Down $ -0.02 $479.65 $479.44 0
11:14 AM $479.46 Up $0.22 $479.57 $479.42 0
11:13 AM $479.24 Up $0.03 $479.24 $479.16 0
11:12 AM $479.21 Up $0.27 $479.36 $479.00 0
11:11 AM $478.94 Up $0.01 $479.06 $478.94 0
11:10 AM $478.93 Down $ -0.16 $479.08 $478.93 0
11:09 AM $479.09 Up $0.07 $479.14 $479.04 0
11:08 AM $479.02 Up $0.02 $479.30 $479.02 0
11:07 AM $479.00 Down $ -0.87 $479.56 $479.00 0
11:06 AM $479.87 Down $ -0.36 $480.03 $479.87 0
11:05 AM $480.23 Up $0.25 $480.25 $480.17 0
11:04 AM $479.98 Up $0.21 $479.98 $479.82 0
11:03 AM $479.77 Down $ -0.60 $480.07 $479.77 0
11:02 AM $480.37 Up $0.23 $480.49 $480.37 0
11:01 AM $480.14 Down $ -0.60 $480.65 $480.14 0
11:00 AM $480.74 Up $0.04 $480.91 $480.74 0
10:59 AM $480.70 Down $ -0.51 $480.70 $480.60 0
10:58 AM $481.21 Up $0.43 $481.21 $480.81 0
10:57 AM $480.78 Up $0.35 $480.85 $480.42 0
10:56 AM $480.43 Up $0.50 $480.43 $479.92 0
10:55 AM $479.93 Down $ -0.35 $480.14 $479.93 0
10:54 AM $480.28 Up $0.06 $480.40 $480.26 0
10:53 AM $480.22 Down $ -0.12 $480.32 $480.22 0
10:52 AM $480.34 Up $0.08 $480.41 $480.21 0
10:51 AM $480.26 Down $ -0.71 $480.26 $480.10 0
10:50 AM $480.97 Up $0.32 $480.97 $480.66 0
10:49 AM $480.65 Up $0.58 $480.65 $479.96 0
10:48 AM $480.07 Down $ -0.07 $480.19 $480.07 0
10:47 AM $480.14 Up $0.07 $480.14 $480.00 0
10:46 AM $480.07 Down $ -0.17 $480.07 $479.93 0
10:45 AM $480.24 Up $0.04 $480.25 $480.13 0
10:44 AM $480.20 Down $ -0.08 $480.43 $480.20 0
10:43 AM $480.28 Down $ -0.39 $480.41 $480.20 0
10:42 AM $480.67 Down $ -0.35 $480.92 $480.65 0
10:41 AM $481.02 Down $ -0.15 $481.26 $481.02 0
10:40 AM $481.17 Down $ -0.98 $481.85 $481.15 0
10:39 AM $482.15 Down $ -0.20 $482.36 $482.15 0
10:38 AM $482.35 Up $0.11 $482.40 $482.20 0
10:37 AM $482.24 Up $0.03 $482.34 $482.24 0
10:36 AM $482.21 Down $ -0.16 $482.33 $482.21 0
10:35 AM $482.37 Down $ -0.25 $482.50 $482.17 0
10:34 AM $482.62 Down $ -0.57 $483.26 $482.62 0
10:33 AM $483.19 Up $0.10 $483.28 $483.17 0
10:32 AM $483.09 Down $ -0.13 $483.21 $483.09 0
10:31 AM $483.22 Down $ -0.47 $483.54 $483.22 0
10:30 AM $483.69 Up $0.15 $483.69 $483.59 0
10:29 AM $483.54 Down $ -0.60 $483.77 $483.52 0
10:28 AM $484.14 Down $ -0.20 $484.32 $484.14 0
10:27 AM $484.34 Down $ -0.24 $484.44 $484.34 0
10:26 AM $484.58 Up $0.16 $484.60 $484.45 0
10:25 AM $484.42 Up $0.14 $484.42 $484.39 0
10:24 AM $484.28 Down $ -0.41 $484.75 $484.28 0
10:23 AM $484.69 Down $ -0.12 $484.73 $484.69 0
10:22 AM $484.81 Up $0.05 $484.81 $484.73 0
10:21 AM $484.76 Up $0.06 $484.99 $484.76 0
10:20 AM $484.70 Up $0.39 $484.72 $484.62 0
10:19 AM $484.31 Up $0.34 $484.32 $484.01 0
10:18 AM $483.97 Down $ -0.08 $484.15 $483.96 0
10:17 AM $484.05 Down $ -0.05 $484.22 $484.02 0
10:16 AM $484.10 Down $ -0.48 $484.55 $484.10 0
10:15 AM $484.58 Up $0.22 $484.58 $484.28 0
10:14 AM $484.36 Up $0.15 $484.36 $484.17 0
10:13 AM $484.21 Down $ -0.40 $484.36 $484.21 0
10:12 AM $484.61 Up $0.01 $484.66 $484.47 0
10:11 AM $484.60 Down $ -1.06 $485.62 $484.60 0
10:10 AM $485.66 Down $ -0.77 $486.36 $485.66 0
10:09 AM $486.43 Down $ -0.80 $487.04 $486.43 0
10:08 AM $487.23 Down $ -0.16 $487.40 $487.23 0
10:07 AM $487.39 Down $ -0.52 $487.82 $487.39 0
10:06 AM $487.91 Down $ -0.06 $488.00 $487.83 0
10:05 AM $487.97 Down $ -0.55 $488.45 $487.97 0
10:04 AM $488.52 Down $ -0.56 $488.89 $488.29 0
10:03 AM $489.08 Down $ -0.34 $489.43 $489.08 0
10:02 AM $489.42 Down $ -1.00 $489.72 $489.42 0
10:01 AM $490.42 Down $ -0.35 $490.73 $490.42 0
10:00 AM $490.77 Down $ -0.20 $491.04 $490.77 0
09:59 AM $490.97 Down $ -0.08 $491.06 $490.90 0
09:58 AM $491.05 Down $ -0.84 $491.68 $491.05 0
09:57 AM $491.89 Down $ -0.64 $492.29 $491.76 0
09:56 AM $492.53 Up $0.29 $492.73 $492.49 0
09:55 AM $492.24 Down $ -0.38 $492.35 $492.24 0
09:54 AM $492.62 Down $ -0.25 $492.70 $492.44 0
09:53 AM $492.87 Down $ -0.39 $493.83 $492.87 0
09:52 AM $493.26 Up $0.23 $493.26 $492.79 0
09:51 AM $493.03 Up $0.42 $493.09 $492.28 0
09:50 AM $492.61 Up $0.01 $492.68 $492.61 0
09:49 AM $492.60 Up $0.40 $492.60 $492.06 0
09:48 AM $492.20 Down $ -2.22 $493.78 $492.20 0
09:47 AM $494.42 Down $ -2.79 $494.42 $493.98 0
09:46 AM $497.21 Down $ -0.76 $497.63 $497.21 0
09:45 AM $497.97 Down $ -0.63 $497.97 $497.97 0
09:44 AM $498.60 Down $ -0.37 $498.60 $498.54 0
09:43 AM $498.97 Down $ -1.37 $500.50 $498.97 0
09:42 AM $500.34 Up $0.23 $500.34 $500.01 0
09:41 AM $500.11 Down $ -1.15 $501.12 $500.11 0
09:40 AM $501.26 Up $0.11 $501.26 $501.05 0
09:39 AM $501.15 Down $ -0.42 $501.22 $501.15 0
09:38 AM $501.57 Up $0.04 $501.77 $501.57 0
09:37 AM $501.53 Down $ -0.34 $501.88 $501.53 0
09:36 AM $501.87 Down $ -0.28 $501.87 $501.87 0
09:35 AM $502.15 Down $ -0.22 $502.27 $502.15 0
09:34 AM $502.37 Down $ -0.64 $502.78 $502.28 0
09:33 AM $503.01 Down $ -0.75 $503.36 $503.01 0
09:32 AM $503.76 Up $0.03 $503.76 $503.76 0
09:31 AM $503.73 Down $ -0.97 $504.47 $503.73 0
09:30 AM $504.70 Down $ -15.89 $506.24 $504.70 0
Previous close $520.59

One month history

Date Closing Opening High Low Volume
28/02/2020 $490.52 $485.57 $492.50 $485.57 0
27/02/2020 $520.59 $518.74 $521.08 $518.34 0
26/02/2020 $545.60 $546.58 $547.01 $542.14 0
25/02/2020 $547.26 $560.10 $560.53 $546.39 0
24/02/2020 $567.79 $569.94 $569.95 $567.24 0
21/02/2020 $582.67 $582.65 $583.28 $580.57 0
20/02/2020 $581.18 $580.54 $581.61 $578.53 0
19/02/2020 $581.69 $580.65 $581.73 $579.21 0
18/02/2020 $577.06 $573.45 $577.77 $572.95 0
14/02/2020 $570.49 $572.46 $572.59 $568.12 0
13/02/2020 $571.00 $571.47 $571.85 $570.19 0
12/02/2020 $571.73 $570.80 $572.36 $570.54 0
11/02/2020 $573.12 $572.09 $573.12 $571.27 0
10/02/2020 $570.79 $572.18 $572.61 $569.90 0
07/02/2020 $574.16 $573.94 $574.56 $572.97 0
06/02/2020 $578.00 $576.31 $578.20 $576.03 0
05/02/2020 $576.36 $576.58 $576.92 $575.67 0
04/02/2020 $573.42 $569.35 $573.42 $569.18 0
03/02/2020 $574.58 $575.57 $575.94 $573.75 0
31/01/2020 $575.18 $576.58 $577.50 $573.08 0
30/01/2020 $575.16 $577.10 $577.35 $574.72 0
29/01/2020 $577.49 $576.17 $577.49 $574.96 0
28/01/2020 $575.63 $574.84 $575.63 $574.10 0
27/01/2020 $573.76 $576.80 $576.84 $573.12 0
24/01/2020 $581.76 $582.70 $583.00 $579.48 0
23/01/2020 $582.38 $584.88 $584.98 $582.29 0
22/01/2020 $585.36 $585.50 $585.87 $584.91 0
21/01/2020 $582.46 $583.77 $584.39 $580.95 0
20/01/2020 $585.91 $584.42 $586.04 $584.40 0
17/01/2020 $584.50 $583.76 $584.92 $582.95 0
Graphs are not available, please refer to the detailed table