S&P/TSX Venture Composite Index
854.78 Up 10.56 (1.24 %)
Delayed : 2025/09/05 14:44:01
- Previous close $844.22
- Opening $848.54
- Today High $855.31
- Today Low $846.66
- Price Bid $851.27
- Price Ask $851.27
- 52 Weeks High $855.31
- 52 Weeks Low $540.81
- Size Bid N/A
- Size Ask N/A
- Volume 45,675,483
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:44 PM | $854.94 | Up $0.19 | $854.94 | $854.78 | 0 |
| 02:43 PM | $854.75 | Down $ -0.06 | $854.75 | $854.72 | 0 |
| 02:42 PM | $854.81 | Down $ -0.09 | $854.94 | $854.81 | 0 |
| 02:41 PM | $854.90 | Up $0.03 | $854.90 | $854.81 | 0 |
| 02:40 PM | $854.87 | Up $0.25 | $854.87 | $854.78 | 0 |
| 02:39 PM | $854.62 | Up $0.15 | $854.65 | $854.56 | 0 |
| 02:38 PM | $854.47 | Up $0.13 | $854.51 | $854.46 | 0 |
| 02:37 PM | $854.34 | Up $0.18 | $854.35 | $854.32 | 0 |
| 02:36 PM | $854.16 | Down $ -0.13 | $854.26 | $854.10 | 0 |
| 02:35 PM | $854.29 | Down $ -0.10 | $854.33 | $854.29 | 0 |
| 02:34 PM | $854.39 | Up $0.07 | $854.43 | $854.39 | 0 |
| 02:33 PM | $854.32 | Down $ -0.29 | $854.54 | $854.32 | 0 |
| 02:32 PM | $854.61 | Down $ -0.05 | $854.71 | $854.61 | 0 |
| 02:31 PM | $854.66 | Up $0.03 | $854.66 | $854.52 | 0 |
| 02:30 PM | $854.63 | Down $ -0.08 | $854.74 | $854.63 | 0 |
| 02:29 PM | $854.71 | Down $ -0.15 | $854.90 | $854.71 | 0 |
| 02:28 PM | $854.86 | Up $0.04 | $854.90 | $854.82 | 0 |
| 02:27 PM | $854.82 | Up $0.01 | $854.88 | $854.68 | 0 |
| 02:26 PM | $854.81 | Up $0.04 | $854.81 | $854.69 | 0 |
| 02:25 PM | $854.77 | Down $ -0.12 | $854.86 | $854.77 | 0 |
| 02:24 PM | $854.89 | Down $ -0.18 | $855.07 | $854.89 | 0 |
| 02:23 PM | $855.07 | Down $ -0.20 | $855.31 | $855.07 | 0 |
| 02:22 PM | $855.27 | Up $0.11 | $855.31 | $855.21 | 0 |
| 02:21 PM | $855.16 | Up $0.07 | $855.16 | $855.06 | 0 |
| 02:20 PM | $855.09 | Up $0.07 | $855.09 | $855.00 | 0 |
| 02:19 PM | $855.02 | Down $ -0.16 | $855.13 | $855.02 | 0 |
| 02:18 PM | $855.18 | Up $0.16 | $855.18 | $855.08 | 0 |
| 02:17 PM | $855.02 | Up $0.05 | $855.02 | $854.95 | 0 |
| 02:16 PM | $854.97 | Down $ -0.10 | $855.08 | $854.97 | 0 |
| 02:15 PM | $855.07 | Down $ -0.04 | $855.19 | $855.07 | 0 |
| 02:14 PM | $855.11 | Up $0.14 | $855.11 | $854.89 | 0 |
| 02:13 PM | $854.97 | Down $ -0.08 | $855.15 | $854.97 | 0 |
| 02:12 PM | $855.05 | Up $0.02 | $855.12 | $855.05 | 0 |
| 02:11 PM | $855.03 | Up $0.11 | $855.08 | $855.00 | 0 |
| 02:10 PM | $854.92 | Down $ -0.05 | $854.98 | $854.89 | 0 |
| 02:09 PM | $854.97 | Down $ -0.03 | $854.97 | $854.94 | 0 |
| 02:08 PM | $855.00 | Up $0.01 | $855.08 | $855.00 | 0 |
| 02:07 PM | $854.99 | Down $ -0.05 | $854.99 | $854.84 | 0 |
| 02:06 PM | $855.04 | Up $0.02 | $855.05 | $854.95 | 0 |
| 02:05 PM | $855.02 | Up $0.06 | $855.02 | $854.96 | 0 |
| 02:04 PM | $854.96 | Down $ -0.03 | $855.09 | $854.96 | 0 |
| 02:03 PM | $854.99 | Down $ -0.09 | $855.04 | $854.99 | 0 |
| 02:02 PM | $855.08 | Up $0.01 | $855.20 | $855.08 | 0 |
| 02:01 PM | $855.07 | Down $ -0.18 | $855.25 | $855.07 | 0 |
| 02:00 PM | $855.25 | Up $0.11 | $855.27 | $855.09 | 0 |
| 01:59 PM | $855.14 | Up $0.31 | $855.14 | $854.91 | 0 |
| 01:58 PM | $854.83 | Up $0.06 | $854.86 | $854.79 | 0 |
| 01:57 PM | $854.77 | Down $ -0.01 | $854.83 | $854.75 | 0 |
| 01:56 PM | $854.78 | Down $ -0.06 | $854.81 | $854.78 | 0 |
| 01:55 PM | $854.84 | Down $ -0.01 | $854.86 | $854.83 | 0 |
| 01:54 PM | $854.85 | Down $ -0.01 | $854.97 | $854.85 | 0 |
| 01:53 PM | $854.86 | Up $0.05 | $854.87 | $854.84 | 0 |
| 01:52 PM | $854.81 | Up $0.06 | $854.82 | $854.73 | 0 |
| 01:51 PM | $854.75 | Up $0.12 | $854.75 | $854.63 | 0 |
| 01:50 PM | $854.63 | Up $0.09 | $854.64 | $854.61 | 0 |
| 01:49 PM | $854.54 | Up $0.13 | $854.54 | $854.40 | 0 |
| 01:48 PM | $854.41 | Up $0.15 | $854.41 | $854.26 | 0 |
| 01:47 PM | $854.26 | Up $0.19 | $854.33 | $854.13 | 0 |
| 01:46 PM | $854.07 | Down $ -0.08 | $854.15 | $854.07 | 0 |
| 01:45 PM | $854.15 | Up $0.13 | $854.15 | $854.02 | 0 |
| 01:44 PM | $854.02 | Up $0.12 | $854.02 | $853.93 | 0 |
| 01:43 PM | $853.90 | Down $ -0.12 | $854.02 | $853.90 | 0 |
| 01:42 PM | $854.02 | Down $ -0.25 | $854.18 | $854.02 | 0 |
| 01:41 PM | $854.27 | Down $ -0.07 | $854.27 | $854.22 | 0 |
| 01:40 PM | $854.34 | Up $0.02 | $854.45 | $854.30 | 0 |
| 01:39 PM | $854.32 | Up $0.02 | $854.32 | $854.17 | 0 |
| 01:38 PM | $854.30 | Down $ -0.07 | $854.40 | $854.20 | 0 |
| 01:37 PM | $854.37 | Up $0.15 | $854.37 | $854.29 | 0 |
| 01:36 PM | $854.22 | Down $ -0.02 | $854.33 | $854.22 | 0 |
| 01:35 PM | $854.24 | Up $0.01 | $854.24 | $854.13 | 0 |
| 01:34 PM | $854.23 | Down $ -0.10 | $854.36 | $854.23 | 0 |
| 01:33 PM | $854.33 | Down $ -0.23 | $854.50 | $854.26 | 0 |
| 01:32 PM | $854.56 | Down $ -0.23 | $854.72 | $854.56 | 0 |
| 01:31 PM | $854.79 | Up $0.17 | $854.79 | $854.66 | 0 |
| 01:30 PM | $854.62 | Down $ -0.20 | $854.82 | $854.62 | 0 |
| 01:29 PM | $854.82 | Up $0.11 | $854.83 | $854.70 | 0 |
| 01:28 PM | $854.71 | Up $0.14 | $854.71 | $854.58 | 0 |
| 01:27 PM | $854.57 | Down $ -0.01 | $854.67 | $854.56 | 0 |
| 01:26 PM | $854.58 | Down $ -0.24 | $854.79 | $854.55 | 0 |
| 01:25 PM | $854.82 | Up $0.12 | $854.82 | $854.72 | 0 |
| 01:24 PM | $854.70 | Up $0.03 | $854.70 | $854.67 | 0 |
| 01:23 PM | $854.67 | Up $0.03 | $854.69 | $854.51 | 0 |
| 01:22 PM | $854.64 | Up $0.08 | $854.64 | $854.51 | 0 |
| 01:21 PM | $854.56 | Down $ -0.04 | $854.57 | $854.54 | 0 |
| 01:20 PM | $854.60 | Up $0.01 | $854.62 | $854.60 | 0 |
| 01:19 PM | $854.59 | Down $ -0.07 | $854.68 | $854.58 | 0 |
| 01:18 PM | $854.66 | Down $ -0.05 | $854.66 | $854.64 | 0 |
| 01:17 PM | $854.71 | Down $ -0.03 | $854.85 | $854.71 | 0 |
| 01:16 PM | $854.74 | Up $0.19 | $854.74 | $854.63 | 0 |
| 01:15 PM | $854.55 | Up $0.17 | $854.55 | $854.33 | 0 |
| 01:14 PM | $854.38 | Up $0.01 | $854.45 | $854.35 | 0 |
| 01:13 PM | $854.37 | Up $0.09 | $854.40 | $854.29 | 0 |
| 01:12 PM | $854.28 | Up $0.01 | $854.34 | $854.28 | 0 |
| 01:11 PM | $854.27 | Down $ -0.07 | $854.30 | $854.25 | 0 |
| 01:10 PM | $854.34 | Down $ -0.01 | $854.35 | $854.31 | 0 |
| 01:09 PM | $854.35 | Up $0.06 | $854.42 | $854.34 | 0 |
| 01:08 PM | $854.29 | Up $0.14 | $854.32 | $854.23 | 0 |
| 01:07 PM | $854.15 | Down $ -0.02 | $854.29 | $854.15 | 0 |
| 01:06 PM | $854.17 | Down $ -0.11 | $854.23 | $854.16 | 0 |
| 01:05 PM | $854.28 | Down $ -0.14 | $854.51 | $854.28 | 0 |
| 01:04 PM | $854.42 | Up $0.14 | $854.42 | $854.29 | 0 |
| 01:03 PM | $854.28 | Down $ -0.06 | $854.39 | $854.28 | 0 |
| 01:02 PM | $854.34 | Down $ -0.42 | $854.69 | $854.34 | 0 |
| 01:01 PM | $854.76 | Up $0.07 | $854.76 | $854.69 | 0 |
| 01:00 PM | $854.69 | Up $0.01 | $854.74 | $854.64 | 0 |
| 12:59 PM | $854.68 | Up $0.04 | $854.69 | $854.65 | 0 |
| 12:58 PM | $854.64 | Down $ -0.40 | $855.03 | $854.64 | 0 |
| 12:57 PM | $855.04 | Up $0.10 | $855.04 | $854.91 | 0 |
| 12:56 PM | $854.94 | Up $0.08 | $854.94 | $854.76 | 0 |
| 12:55 PM | $854.86 | Up $0.13 | $854.86 | $854.70 | 0 |
| 12:54 PM | $854.73 | Down $ -0.04 | $854.73 | $854.59 | 0 |
| 12:53 PM | $854.77 | Down $ -0.11 | $854.88 | $854.77 | 0 |
| 12:52 PM | $854.88 | Up $0.14 | $854.88 | $854.79 | 0 |
| 12:51 PM | $854.74 | Up $0.13 | $854.74 | $854.51 | 0 |
| 12:50 PM | $854.61 | Down $ -0.07 | $854.69 | $854.61 | 0 |
| 12:49 PM | $854.68 | Down $ -0.08 | $854.71 | $854.68 | 0 |
| 12:48 PM | $854.76 | Up $0.12 | $854.79 | $854.71 | 0 |
| 12:47 PM | $854.64 | Up $0.01 | $854.88 | $854.64 | 0 |
| 12:46 PM | $854.63 | Down $ -0.03 | $854.65 | $854.61 | 0 |
| 12:45 PM | $854.66 | Up $0.02 | $854.66 | $854.48 | 0 |
| 12:44 PM | $854.64 | Up $0.14 | $854.64 | $854.45 | 0 |
| 12:43 PM | $854.50 | Down $ -0.01 | $854.63 | $854.50 | 0 |
| 12:42 PM | $854.51 | Up $0.04 | $854.51 | $854.44 | 0 |
| 12:41 PM | $854.47 | Up $0.04 | $854.47 | $854.43 | 0 |
| 12:40 PM | $854.43 | Down $ -0.02 | $854.43 | $854.38 | 0 |
| 12:39 PM | $854.45 | Up $0.06 | $854.48 | $854.36 | 0 |
| 12:38 PM | $854.39 | Up $0.03 | $854.39 | $854.31 | 0 |
| 12:37 PM | $854.36 | Up $0.07 | $854.37 | $854.26 | 0 |
| 12:36 PM | $854.29 | Down $ -0.07 | $854.47 | $854.29 | 0 |
| 12:35 PM | $854.36 | Up $0.04 | $854.36 | $854.26 | 0 |
| 12:34 PM | $854.32 | Down $ -0.12 | $854.40 | $854.32 | 0 |
| 12:33 PM | $854.44 | Up $0.02 | $854.52 | $854.44 | 0 |
| 12:32 PM | $854.42 | Up $0.20 | $854.42 | $854.21 | 0 |
| 12:31 PM | $854.22 | Up $0.10 | $854.22 | $854.03 | 0 |
| 12:30 PM | $854.12 | Down $ -0.01 | $854.26 | $854.11 | 0 |
| 12:29 PM | $854.13 | Down $ -0.11 | $854.18 | $854.11 | 0 |
| 12:28 PM | $854.24 | Down $ -0.16 | $854.32 | $854.24 | 0 |
| 12:27 PM | $854.40 | Down $ -0.03 | $854.48 | $854.40 | 0 |
| 12:26 PM | $854.43 | Down $ -0.15 | $854.55 | $854.43 | 0 |
| 12:25 PM | $854.58 | Up $0.16 | $854.58 | $854.41 | 0 |
| 12:24 PM | $854.42 | Up $0.08 | $854.45 | $854.40 | 0 |
| 12:23 PM | $854.34 | Down $ -0.01 | $854.40 | $854.27 | 0 |
| 12:22 PM | $854.35 | Down $ -0.09 | $854.35 | $854.31 | 0 |
| 12:21 PM | $854.44 | Down $ -0.27 | $854.60 | $854.44 | 0 |
| 12:20 PM | $854.71 | Up $0.02 | $854.75 | $854.60 | 0 |
| 12:19 PM | $854.69 | Up $0.02 | $854.77 | $854.69 | 0 |
| 12:18 PM | $854.67 | Up $0.03 | $854.67 | $854.61 | 0 |
| 12:17 PM | $854.64 | Down $ -0.19 | $854.77 | $854.60 | 0 |
| 12:16 PM | $854.83 | Up $0.72 | $854.83 | $854.08 | 0 |
| 12:15 PM | $854.11 | Down $ -0.13 | $854.30 | $854.09 | 0 |
| 12:14 PM | $854.24 | Up $0.14 | $854.35 | $854.19 | 0 |
| 12:13 PM | $854.10 | Up $0.27 | $854.10 | $853.95 | 0 |
| 12:12 PM | $853.83 | Down $ -0.06 | $853.83 | $853.71 | 0 |
| 12:11 PM | $853.89 | Up $0.21 | $853.96 | $853.86 | 0 |
| 12:10 PM | $853.68 | Up $0.15 | $853.71 | $853.49 | 0 |
| 12:09 PM | $853.53 | Down $ -0.15 | $853.80 | $853.53 | 0 |
| 12:08 PM | $853.68 | Down $ -0.15 | $853.84 | $853.68 | 0 |
| 12:07 PM | $853.83 | Up $0.18 | $853.83 | $853.73 | 0 |
| 12:06 PM | $853.65 | Up $0.18 | $853.65 | $853.51 | 0 |
| 12:05 PM | $853.47 | Down $ -0.14 | $853.55 | $853.47 | 0 |
| 12:04 PM | $853.61 | Down $ -0.19 | $853.74 | $853.61 | 0 |
| 12:03 PM | $853.80 | Up $0.03 | $853.83 | $853.73 | 0 |
| 12:02 PM | $853.77 | Up $0.09 | $853.77 | $853.66 | 0 |
| 12:01 PM | $853.68 | Up $0.25 | $853.68 | $853.43 | 0 |
| 12:00 PM | $853.43 | Up $0.47 | $853.43 | $852.97 | 0 |
| 11:59 AM | $852.96 | Down $ -0.19 | $853.12 | $852.96 | 0 |
| 11:58 AM | $853.15 | Down $ -0.05 | $853.28 | $853.15 | 0 |
| 11:57 AM | $853.20 | Up $0.00 | $853.27 | $853.20 | 0 |
| 11:56 AM | $853.20 | Up $0.15 | $853.20 | $853.06 | 0 |
| 11:55 AM | $853.05 | Up $0.26 | $853.05 | $852.90 | 0 |
| 11:54 AM | $852.79 | Up $0.00 | $852.82 | $852.74 | 0 |
| 11:53 AM | $852.79 | Down $ -0.14 | $852.91 | $852.79 | 0 |
| 11:52 AM | $852.93 | Up $0.26 | $852.95 | $852.77 | 0 |
| 11:51 AM | $852.67 | Down $ -0.09 | $852.81 | $852.67 | 0 |
| 11:50 AM | $852.76 | Up $0.04 | $852.88 | $852.76 | 0 |
| 11:49 AM | $852.72 | Up $0.44 | $852.72 | $852.32 | 0 |
| 11:48 AM | $852.28 | Up $0.35 | $852.28 | $852.15 | 0 |
| 11:47 AM | $851.93 | Down $ -0.02 | $851.93 | $851.84 | 0 |
| 11:46 AM | $851.95 | Down $ -0.13 | $852.08 | $851.95 | 0 |
| 11:45 AM | $852.08 | Down $ -0.14 | $852.11 | $852.08 | 0 |
| 11:44 AM | $852.22 | Up $0.13 | $852.22 | $852.17 | 0 |
| 11:43 AM | $852.09 | Up $0.04 | $852.09 | $851.96 | 0 |
| 11:42 AM | $852.05 | Up $0.13 | $852.05 | $851.96 | 0 |
| 11:41 AM | $851.92 | Up $0.14 | $852.00 | $851.92 | 0 |
| 11:40 AM | $851.78 | Up $0.29 | $851.78 | $851.57 | 0 |
| 11:39 AM | $851.49 | Up $0.48 | $851.49 | $851.29 | 0 |
| 11:38 AM | $851.01 | Up $0.03 | $851.04 | $850.96 | 0 |
| 11:37 AM | $850.98 | Up $0.43 | $850.98 | $850.41 | 0 |
| 11:36 AM | $850.55 | Up $0.20 | $850.66 | $850.39 | 0 |
| 11:35 AM | $850.35 | Up $0.35 | $850.35 | $850.07 | 0 |
| 11:34 AM | $850.00 | Up $0.07 | $850.00 | $849.94 | 0 |
| 11:33 AM | $849.93 | Down $ -0.02 | $850.07 | $849.93 | 0 |
| 11:32 AM | $849.95 | Down $ -0.06 | $850.06 | $849.95 | 0 |
| 11:31 AM | $850.01 | Up $0.24 | $850.01 | $849.81 | 0 |
| 11:30 AM | $849.77 | Up $0.14 | $849.81 | $849.67 | 0 |
| 11:29 AM | $849.63 | Up $0.10 | $849.77 | $849.63 | 0 |
| 11:28 AM | $849.53 | Down $ -0.02 | $849.53 | $849.37 | 0 |
| 11:27 AM | $849.55 | Up $0.24 | $849.68 | $849.55 | 0 |
| 11:26 AM | $849.31 | Up $0.09 | $849.31 | $849.10 | 0 |
| 11:25 AM | $849.22 | Up $0.24 | $849.22 | $848.77 | 0 |
| 11:24 AM | $848.98 | Up $0.05 | $849.10 | $848.98 | 0 |
| 11:23 AM | $848.93 | Up $0.64 | $848.93 | $848.47 | 0 |
| 11:22 AM | $848.29 | Up $0.24 | $848.30 | $848.16 | 0 |
| 11:21 AM | $848.05 | Down $ -0.18 | $848.24 | $848.05 | 0 |
| 11:20 AM | $848.23 | Up $0.21 | $848.23 | $847.99 | 0 |
| 11:19 AM | $848.02 | Up $0.50 | $848.02 | $847.65 | 0 |
| 11:18 AM | $847.52 | Down $ -0.08 | $847.64 | $847.52 | 0 |
| 11:17 AM | $847.60 | Up $0.08 | $847.60 | $847.48 | 0 |
| 11:16 AM | $847.52 | Up $0.08 | $847.52 | $847.44 | 0 |
| 11:15 AM | $847.44 | Up $0.02 | $847.44 | $847.35 | 0 |
| 11:14 AM | $847.42 | Down $ -0.02 | $847.45 | $847.33 | 0 |
| 11:13 AM | $847.44 | Down $ -0.10 | $847.54 | $847.37 | 0 |
| 11:12 AM | $847.54 | Down $ -0.40 | $847.65 | $847.54 | 0 |
| 11:11 AM | $847.94 | Down $ -0.18 | $848.07 | $847.93 | 0 |
| 11:10 AM | $848.12 | Down $ -0.30 | $848.37 | $848.11 | 0 |
| 11:09 AM | $848.42 | Down $ -0.07 | $848.57 | $848.33 | 0 |
| 11:08 AM | $848.49 | Up $0.21 | $848.49 | $848.15 | 0 |
| 11:07 AM | $848.28 | Down $ -0.26 | $848.56 | $848.28 | 0 |
| 11:06 AM | $848.54 | Up $0.05 | $848.54 | $848.26 | 0 |
| 11:05 AM | $848.49 | Up $0.34 | $848.49 | $848.15 | 0 |
| 11:04 AM | $848.15 | Up $0.19 | $848.15 | $847.90 | 0 |
| 11:03 AM | $847.96 | Down $ -0.11 | $848.05 | $847.89 | 0 |
| 11:02 AM | $848.07 | Down $ -0.04 | $848.11 | $847.94 | 0 |
| 11:01 AM | $848.11 | Down $ -0.12 | $848.29 | $848.07 | 0 |
| 11:00 AM | $848.23 | Down $ -0.02 | $848.37 | $848.21 | 0 |
| 10:59 AM | $848.25 | Down $ -0.12 | $848.41 | $848.25 | 0 |
| 10:58 AM | $848.37 | Up $0.01 | $848.46 | $848.32 | 0 |
| 10:57 AM | $848.36 | Up $0.41 | $848.36 | $848.02 | 0 |
| 10:56 AM | $847.95 | Up $0.07 | $848.01 | $847.93 | 0 |
| 10:55 AM | $847.88 | Up $0.61 | $847.88 | $847.38 | 0 |
| 10:54 AM | $847.27 | Up $0.17 | $847.27 | $847.16 | 0 |
| 10:53 AM | $847.10 | Up $0.16 | $847.10 | $846.95 | 0 |
| 10:52 AM | $846.94 | Up $0.16 | $846.94 | $846.66 | 0 |
| 10:51 AM | $846.78 | Down $ -0.07 | $846.89 | $846.78 | 0 |
| 10:50 AM | $846.85 | Down $ -0.21 | $847.13 | $846.85 | 0 |
| 10:49 AM | $847.06 | Down $ -0.40 | $847.18 | $847.05 | 0 |
| 10:48 AM | $847.46 | Down $ -0.18 | $847.63 | $847.46 | 0 |
| 10:47 AM | $847.64 | Down $ -0.17 | $847.69 | $847.62 | 0 |
| 10:46 AM | $847.81 | Up $0.04 | $847.86 | $847.65 | 0 |
| 10:45 AM | $847.77 | Up $0.30 | $847.91 | $847.77 | 0 |
| 10:44 AM | $847.47 | Down $ -0.05 | $847.51 | $847.44 | 0 |
| 10:43 AM | $847.52 | Down $ -0.24 | $847.69 | $847.52 | 0 |
| 10:42 AM | $847.76 | Down $ -0.09 | $847.88 | $847.76 | 0 |
| 10:41 AM | $847.85 | Up $0.08 | $847.85 | $847.62 | 0 |
| 10:40 AM | $847.77 | Down $ -0.27 | $848.18 | $847.77 | 0 |
| 10:39 AM | $848.04 | Down $ -0.25 | $848.27 | $848.04 | 0 |
| 10:38 AM | $848.29 | Down $ -0.13 | $848.29 | $848.21 | 0 |
| 10:37 AM | $848.42 | Down $ -0.30 | $848.77 | $848.42 | 0 |
| 10:36 AM | $848.72 | Up $0.33 | $848.72 | $848.45 | 0 |
| 10:35 AM | $848.39 | Down $ -0.30 | $848.51 | $848.39 | 0 |
| 10:34 AM | $848.69 | Up $0.30 | $848.70 | $848.48 | 0 |
| 10:33 AM | $848.39 | Down $ -0.32 | $848.74 | $848.39 | 0 |
| 10:32 AM | $848.71 | Down $ -0.42 | $849.09 | $848.71 | 0 |
| 10:31 AM | $849.13 | Up $0.09 | $849.20 | $849.13 | 0 |
| 10:30 AM | $849.04 | Down $ -0.39 | $849.33 | $849.02 | 0 |
| 10:29 AM | $849.43 | Down $ -0.46 | $849.76 | $849.43 | 0 |
| 10:28 AM | $849.89 | Down $ -0.73 | $850.62 | $849.89 | 0 |
| 10:27 AM | $850.62 | Down $ -0.31 | $850.83 | $850.62 | 0 |
| 10:26 AM | $850.93 | Down $ -0.52 | $851.37 | $850.93 | 0 |
| 10:25 AM | $851.45 | Down $ -0.32 | $851.66 | $851.45 | 0 |
| 10:24 AM | $851.77 | Down $ -0.57 | $852.33 | $851.77 | 0 |
| 10:23 AM | $852.34 | Down $ -0.51 | $852.87 | $852.34 | 0 |
| 10:22 AM | $852.85 | Up $0.41 | $852.85 | $852.52 | 0 |
| 10:21 AM | $852.44 | Up $0.01 | $852.51 | $852.40 | 0 |
| 10:20 AM | $852.43 | Up $0.03 | $852.43 | $852.33 | 0 |
| 10:19 AM | $852.40 | Up $0.07 | $852.40 | $852.18 | 0 |
| 10:18 AM | $852.33 | Down $ -0.31 | $852.75 | $852.33 | 0 |
| 10:17 AM | $852.64 | Down $ -0.13 | $852.65 | $852.57 | 0 |
| 10:16 AM | $852.77 | Up $0.45 | $852.77 | $852.51 | 0 |
| 10:15 AM | $852.32 | Down $ -0.46 | $852.69 | $852.32 | 0 |
| 10:14 AM | $852.78 | Down $ -0.18 | $853.02 | $852.78 | 0 |
| 10:13 AM | $852.96 | Down $ -0.28 | $853.15 | $852.96 | 0 |
| 10:12 AM | $853.24 | Up $0.40 | $853.32 | $852.87 | 0 |
| 10:11 AM | $852.84 | Up $0.02 | $852.84 | $852.68 | 0 |
| 10:10 AM | $852.82 | Up $0.09 | $852.82 | $852.75 | 0 |
| 10:09 AM | $852.73 | Up $0.28 | $852.73 | $852.49 | 0 |
| 10:08 AM | $852.45 | Down $ -0.16 | $852.61 | $852.32 | 0 |
| 10:07 AM | $852.61 | Down $ -0.14 | $852.71 | $852.61 | 0 |
| 10:06 AM | $852.75 | Down $ -0.23 | $852.75 | $852.62 | 0 |
| 10:05 AM | $852.98 | Up $0.07 | $852.98 | $852.76 | 0 |
| 10:04 AM | $852.91 | Up $0.23 | $852.91 | $852.64 | 0 |
| 10:03 AM | $852.68 | Up $0.34 | $852.68 | $852.45 | 0 |
| 10:02 AM | $852.34 | Up $0.28 | $852.34 | $852.02 | 0 |
| 10:01 AM | $852.06 | Down $ -0.22 | $852.11 | $851.90 | 0 |
| 10:00 AM | $852.28 | Down $ -0.21 | $852.38 | $852.28 | 0 |
| 09:59 AM | $852.49 | Up $0.85 | $852.49 | $851.64 | 0 |
| 09:58 AM | $851.64 | Up $0.13 | $851.64 | $851.48 | 0 |
| 09:57 AM | $851.51 | Down $ -0.04 | $851.55 | $851.47 | 0 |
| 09:56 AM | $851.55 | Down $ -0.96 | $852.34 | $851.55 | 0 |
| 09:55 AM | $852.51 | Down $ -0.36 | $852.71 | $852.51 | 0 |
| 09:54 AM | $852.87 | Down $ -0.32 | $853.16 | $852.87 | 0 |
| 09:53 AM | $853.19 | Up $0.28 | $853.28 | $853.11 | 0 |
| 09:52 AM | $852.91 | Down $ -0.10 | $853.20 | $852.91 | 0 |
| 09:51 AM | $853.01 | Up $0.27 | $853.01 | $852.83 | 0 |
| 09:50 AM | $852.74 | Down $ -0.10 | $853.00 | $852.74 | 0 |
| 09:49 AM | $852.84 | Up $0.83 | $852.84 | $852.09 | 0 |
| 09:48 AM | $852.01 | Up $0.04 | $852.01 | $851.82 | 0 |
| 09:47 AM | $851.97 | Up $0.79 | $851.97 | $851.36 | 0 |
| 09:46 AM | $851.18 | Down $ -0.78 | $851.56 | $851.18 | 0 |
| 09:45 AM | $851.96 | Down $ -0.03 | $852.04 | $851.95 | 0 |
| 09:44 AM | $851.99 | Up $0.43 | $851.99 | $851.49 | 0 |
| 09:43 AM | $851.56 | Up $0.50 | $851.56 | $851.09 | 0 |
| 09:42 AM | $851.06 | Up $0.09 | $851.08 | $850.83 | 0 |
| 09:41 AM | $850.97 | Up $0.06 | $851.10 | $850.97 | 0 |
| 09:40 AM | $850.91 | Down $ -0.21 | $851.21 | $850.91 | 0 |
| 09:39 AM | $851.12 | Down $ -0.07 | $851.12 | $851.02 | 0 |
| 09:38 AM | $851.19 | Up $1.77 | $851.19 | $849.35 | 0 |
| 09:37 AM | $849.42 | Up $0.12 | $849.48 | $849.38 | 0 |
| 09:36 AM | $849.30 | Down $ -0.15 | $849.41 | $849.20 | 0 |
| 09:35 AM | $849.45 | Up $0.43 | $849.45 | $848.88 | 0 |
| 09:34 AM | $849.02 | Down $ -0.09 | $849.02 | $848.85 | 0 |
| 09:33 AM | $849.11 | Up $0.79 | $849.11 | $848.58 | 0 |
| 09:32 AM | $848.32 | Up $0.11 | $848.32 | $847.68 | 0 |
| 09:31 AM | $848.21 | Up $1.29 | $848.21 | $846.78 | 0 |
| 09:30 AM | $846.92 | Up $2.70 | $848.54 | $846.87 | 0 |
| Previous close | $844.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2025 | $844.22 | $838.78 | $844.22 | $837.92 | 0 |
| 03/09/2025 | $847.07 | $849.69 | $850.62 | $842.13 | 0 |
| 02/09/2025 | $845.20 | $839.36 | $845.69 | $838.93 | 0 |
| 29/08/2025 | $829.57 | $820.62 | $829.96 | $820.62 | 0 |
| 28/08/2025 | $817.38 | $814.88 | $817.38 | $814.28 | 0 |
| 27/08/2025 | $813.23 | $811.12 | $813.61 | $809.34 | 0 |
| 26/08/2025 | $812.44 | $808.77 | $813.15 | $808.07 | 0 |
| 25/08/2025 | $803.07 | $803.11 | $804.59 | $802.26 | 0 |
| 22/08/2025 | $803.61 | $799.89 | $803.61 | $799.52 | 0 |
| 21/08/2025 | $786.33 | $778.91 | $786.41 | $778.09 | 0 |
| 20/08/2025 | $767.61 | $768.31 | $769.18 | $765.33 | 0 |
| 19/08/2025 | $773.80 | $776.79 | $776.80 | $772.40 | 0 |
| 18/08/2025 | $789.08 | $791.05 | $792.20 | $787.96 | 0 |
| 15/08/2025 | $790.77 | $788.51 | $791.21 | $787.08 | 0 |
| 14/08/2025 | $779.81 | $780.52 | $782.32 | $778.48 | 0 |
| 13/08/2025 | $786.46 | $787.89 | $788.08 | $785.37 | 0 |
| 12/08/2025 | $788.60 | $790.57 | $791.47 | $787.19 | 0 |
| 11/08/2025 | $793.24 | $791.24 | $793.55 | $790.83 | 0 |
| 08/08/2025 | $787.22 | $790.46 | $791.24 | $786.88 | 0 |
| 07/08/2025 | $789.05 | $784.72 | $789.05 | $783.10 | 0 |
| 06/08/2025 | $786.61 | $785.02 | $787.10 | $784.22 | 0 |
| 05/08/2025 | $783.68 | $778.90 | $783.68 | $778.87 | 0 |
| 01/08/2025 | $761.49 | $763.87 | $764.68 | $759.69 | 0 |
| 31/07/2025 | $770.88 | $771.80 | $773.70 | $769.70 | 0 |
| 30/07/2025 | $770.13 | $775.27 | $778.74 | $768.06 | 0 |
| 29/07/2025 | $777.58 | $777.86 | $780.13 | $777.14 | 0 |
| 28/07/2025 | $789.43 | $791.22 | $792.88 | $789.04 | 0 |
| 25/07/2025 | $801.13 | $796.72 | $801.15 | $795.30 | 0 |
| 24/07/2025 | $802.93 | $800.89 | $803.58 | $799.11 | 0 |
| 23/07/2025 | $804.48 | $803.02 | $805.34 | $800.69 | 0 |
Graphs are not available, please refer to the detailed table