Haut de la page

S&P/TSX Venture Composite Index

946.15 Up 14.67 (1.55 %)

Delayed : 2021/01/20 16:40:43

  • Previous close $931.48
  • Opening $938.15
  • Price Bid $936.06
  • Price Ask $936.06
  • Size Bid N/A
  • Size Ask N/A
  • Today High $946.49
  • Today Low $930.47
  • 52 Weeks High $946.49
  • 52 Weeks Low $330.65
  • Volume 199,481,061

Intraday history

Hour Last Change High Low Volume
04:00 PM $946.15 Down $ -0.26 $946.15 $946.15 0
03:59 PM $946.41 Down $ -0.08 $946.49 $946.17 0
03:58 PM $946.49 Up $0.38 $946.49 $946.15 0
03:57 PM $946.11 Up $0.26 $946.11 $945.68 0
03:56 PM $945.85 Down $ -0.10 $946.02 $945.85 0
03:55 PM $945.95 Up $0.06 $945.95 $945.70 0
03:54 PM $945.89 Up $0.09 $945.91 $945.86 0
03:53 PM $945.80 Down $ -0.10 $945.92 $945.80 0
03:52 PM $945.90 Down $ -0.25 $946.08 $945.80 0
03:51 PM $946.15 Up $0.05 $946.15 $945.93 0
03:50 PM $946.10 Up $0.29 $946.10 $945.79 0
03:49 PM $945.81 Up $0.34 $945.81 $945.31 0
03:48 PM $945.47 Up $0.31 $945.47 $945.25 0
03:47 PM $945.16 Down $ -0.18 $945.35 $945.16 0
03:46 PM $945.34 Up $0.86 $945.34 $944.64 0
03:45 PM $944.48 Up $0.56 $944.55 $944.40 0
03:44 PM $943.92 Up $0.07 $944.09 $943.83 0
03:43 PM $943.85 Up $0.36 $943.85 $943.48 0
03:42 PM $943.49 Up $0.12 $943.68 $943.33 0
03:41 PM $943.37 Up $0.08 $943.45 $943.21 0
03:40 PM $943.29 Up $0.25 $943.48 $942.93 0
03:39 PM $943.04 Up $0.40 $943.13 $942.86 0
03:38 PM $942.64 Up $0.07 $942.64 $942.55 0
03:37 PM $942.57 Up $0.26 $942.57 $942.41 0
03:36 PM $942.31 Up $0.33 $942.42 $942.29 0
03:35 PM $941.98 Up $0.16 $942.00 $941.54 0
03:34 PM $941.82 Up $0.57 $941.82 $941.32 0
03:33 PM $941.25 Up $0.03 $941.39 $941.23 0
03:32 PM $941.22 Down $ -0.28 $941.66 $941.22 0
03:31 PM $941.50 Up $0.38 $941.50 $941.24 0
03:30 PM $941.12 Up $0.08 $941.15 $941.04 0
03:29 PM $941.04 Up $0.18 $941.04 $940.95 0
03:28 PM $940.86 Up $0.19 $940.86 $940.58 0
03:27 PM $940.67 Down $ -0.24 $940.90 $940.67 0
03:26 PM $940.91 Up $0.08 $940.91 $940.68 0
03:25 PM $940.83 Up $0.36 $940.83 $940.56 0
03:24 PM $940.47 Up $0.03 $940.47 $940.36 0
03:23 PM $940.44 Down $ -0.02 $940.46 $940.28 0
03:22 PM $940.46 Up $0.09 $940.46 $940.39 0
03:21 PM $940.37 Up $0.08 $940.53 $940.11 0
03:20 PM $940.29 Down $ -0.19 $940.34 $940.27 0
03:19 PM $940.48 Up $0.23 $940.48 $940.30 0
03:18 PM $940.25 Down $ -0.07 $940.44 $940.25 0
03:17 PM $940.32 Down $ -0.01 $940.32 $940.26 0
03:16 PM $940.33 Up $0.00 $940.33 $940.29 0
03:15 PM $940.33 Down $ -0.10 $940.41 $940.33 0
03:14 PM $940.43 Up $0.13 $940.43 $940.19 0
03:13 PM $940.30 Up $0.02 $940.40 $940.25 0
03:12 PM $940.28 Down $ -0.08 $940.31 $940.21 0
03:11 PM $940.36 Down $ -0.20 $940.52 $940.35 0
03:10 PM $940.56 Up $0.37 $940.56 $940.30 0
03:09 PM $940.19 Down $ -0.14 $940.29 $940.19 0
03:08 PM $940.33 Up $0.46 $940.33 $939.94 0
03:07 PM $939.87 Down $ -0.18 $939.99 $939.87 0
03:06 PM $940.05 Down $ -0.06 $940.05 $939.95 0
03:05 PM $940.11 Up $0.18 $940.15 $940.08 0
03:04 PM $939.93 Up $0.27 $939.93 $939.46 0
03:03 PM $939.66 Down $ -0.13 $939.93 $939.52 0
03:02 PM $939.79 Down $ -0.22 $939.94 $939.79 0
03:01 PM $940.01 Up $0.12 $940.01 $939.86 0
03:00 PM $939.89 Down $ -0.04 $940.05 $939.89 0
02:59 PM $939.93 Up $0.35 $939.93 $939.60 0
02:58 PM $939.58 Up $0.26 $939.58 $939.28 0
02:57 PM $939.32 Up $0.04 $939.38 $939.18 0
02:56 PM $939.28 Up $0.09 $939.28 $939.19 0
02:55 PM $939.19 Down $ -0.23 $939.34 $939.05 0
02:54 PM $939.42 Up $0.21 $939.45 $939.24 0
02:53 PM $939.21 Down $ -0.02 $939.21 $939.17 0
02:52 PM $939.23 Up $0.01 $939.33 $939.18 0
02:51 PM $939.22 Down $ -0.88 $939.30 $939.22 0
02:50 PM $940.10 Up $0.15 $940.17 $940.09 0
02:49 PM $939.95 Up $0.19 $939.96 $939.78 0
02:48 PM $939.76 Up $0.07 $939.81 $939.70 0
02:47 PM $939.69 Down $ -0.09 $939.71 $939.63 0
02:46 PM $939.78 Up $0.38 $939.78 $939.44 0
02:45 PM $939.40 Up $0.36 $939.42 $939.13 0
02:44 PM $939.04 Up $0.00 $939.17 $939.04 0
02:43 PM $939.04 Down $ -0.28 $939.25 $939.04 0
02:42 PM $939.32 Down $ -0.18 $939.40 $939.29 0
02:41 PM $939.50 Up $0.08 $939.50 $939.37 0
02:40 PM $939.42 Up $0.07 $939.55 $939.42 0
02:39 PM $939.35 Down $ -0.04 $939.41 $939.35 0
02:38 PM $939.39 Up $0.20 $939.39 $939.18 0
02:37 PM $939.19 Down $ -0.18 $939.44 $939.16 0
02:36 PM $939.37 Up $0.35 $939.37 $939.16 0
02:35 PM $939.02 Down $ -0.13 $939.13 $939.02 0
02:34 PM $939.15 Down $ -0.20 $939.25 $939.05 0
02:33 PM $939.35 Down $ -0.02 $939.35 $939.25 0
02:32 PM $939.37 Up $0.06 $939.37 $939.32 0
02:31 PM $939.31 Down $ -0.28 $939.72 $939.31 0
02:30 PM $939.59 Up $0.30 $939.59 $939.37 0
02:29 PM $939.29 Down $ -0.26 $939.62 $939.29 0
02:28 PM $939.55 Up $0.25 $939.65 $939.37 0
02:27 PM $939.30 Up $0.13 $939.30 $939.22 0
02:26 PM $939.17 Down $ -0.03 $939.33 $939.10 0
02:25 PM $939.20 Up $0.09 $939.22 $939.09 0
02:24 PM $939.11 Up $0.40 $939.16 $938.75 0
02:23 PM $938.71 Down $ -0.21 $938.97 $938.71 0
02:22 PM $938.92 Up $0.04 $938.92 $938.83 0
02:21 PM $938.88 Up $0.11 $938.88 $938.78 0
02:20 PM $938.77 Down $ -0.05 $938.77 $938.65 0
02:19 PM $938.82 Down $ -0.26 $938.97 $938.81 0
02:18 PM $939.08 Up $0.18 $939.08 $938.83 0
02:17 PM $938.90 Down $ -0.05 $938.94 $938.89 0
02:16 PM $938.95 Down $ -0.20 $939.02 $938.95 0
02:15 PM $939.15 Up $0.27 $939.15 $938.76 0
02:14 PM $938.88 Down $ -0.02 $939.11 $938.88 0
02:13 PM $938.90 Up $0.04 $938.96 $938.80 0
02:12 PM $938.86 Up $0.10 $939.00 $938.86 0
02:11 PM $938.76 Down $ -0.07 $938.84 $938.76 0
02:10 PM $938.83 Up $0.07 $938.94 $938.83 0
02:09 PM $938.76 Up $0.08 $938.77 $938.65 0
02:08 PM $938.68 Down $ -0.10 $938.68 $938.53 0
02:07 PM $938.78 Up $0.10 $938.81 $938.55 0
02:06 PM $938.68 Up $0.13 $938.68 $938.48 0
02:05 PM $938.55 Up $0.06 $938.55 $938.41 0
02:04 PM $938.49 Up $0.01 $938.53 $938.41 0
02:03 PM $938.48 Up $0.15 $938.48 $938.38 0
02:02 PM $938.33 Up $0.18 $938.33 $938.26 0
02:01 PM $938.15 Up $0.06 $938.23 $938.14 0
02:00 PM $938.09 Down $ -0.13 $938.11 $938.06 0
01:59 PM $938.22 Up $0.29 $938.22 $937.92 0
01:58 PM $937.93 Up $0.20 $937.93 $937.68 0
01:57 PM $937.73 Up $0.73 $937.73 $937.11 0
01:56 PM $937.00 Up $0.12 $937.00 $936.87 0
01:55 PM $936.88 Up $0.16 $936.88 $936.74 0
01:54 PM $936.72 Up $0.45 $936.72 $936.31 0
01:53 PM $936.27 Down $ -0.08 $936.44 $936.27 0
01:52 PM $936.35 Up $0.20 $936.35 $936.16 0
01:51 PM $936.15 Down $ -0.15 $936.34 $936.15 0
01:50 PM $936.30 Up $0.06 $936.31 $936.18 0
01:49 PM $936.24 Up $0.19 $936.24 $936.12 0
01:48 PM $936.05 Down $ -0.08 $936.09 $935.97 0
01:47 PM $936.13 Up $0.05 $936.13 $935.90 0
01:46 PM $936.08 Up $0.25 $936.08 $935.82 0
01:45 PM $935.83 Down $ -0.40 $935.90 $935.83 0
01:44 PM $936.23 Up $0.01 $936.26 $936.18 0
01:43 PM $936.22 Up $0.01 $936.22 $936.16 0
01:42 PM $936.21 Up $0.32 $936.36 $936.05 0
01:41 PM $935.89 Up $0.21 $935.96 $935.81 0
01:40 PM $935.68 Up $0.08 $935.68 $935.57 0
01:39 PM $935.60 Up $0.14 $935.63 $935.53 0
01:38 PM $935.46 Up $0.07 $935.53 $935.44 0
01:37 PM $935.39 Down $ -0.34 $935.80 $935.39 0
01:36 PM $935.73 Down $ -0.34 $936.07 $935.73 0
01:35 PM $936.07 Up $0.07 $936.07 $935.95 0
01:34 PM $936.00 Up $0.19 $936.00 $935.79 0
01:33 PM $935.81 Up $0.18 $935.82 $935.50 0
01:32 PM $935.63 Up $0.01 $935.63 $935.43 0
01:31 PM $935.62 Up $0.23 $935.62 $935.33 0
01:30 PM $935.39 Down $ -0.12 $935.52 $935.31 0
01:29 PM $935.51 Up $0.15 $935.54 $935.28 0
01:28 PM $935.36 Down $ -0.01 $935.36 $935.21 0
01:27 PM $935.37 Down $ -0.05 $935.53 $935.36 0
01:26 PM $935.42 Down $ -0.16 $935.63 $935.31 0
01:25 PM $935.58 Down $ -0.14 $935.70 $935.58 0
01:24 PM $935.72 Up $0.02 $935.80 $935.65 0
01:23 PM $935.70 Up $0.22 $935.70 $935.50 0
01:22 PM $935.48 Up $0.20 $935.48 $935.38 0
01:21 PM $935.28 Down $ -0.07 $935.39 $935.28 0
01:20 PM $935.35 Down $ -0.27 $935.50 $935.35 0
01:19 PM $935.62 Down $ -0.02 $935.66 $935.62 0
01:18 PM $935.64 Down $ -0.03 $936.01 $935.64 0
01:17 PM $935.67 Up $0.23 $935.68 $935.46 0
01:16 PM $935.44 Up $0.46 $935.44 $935.01 0
01:15 PM $934.98 Up $0.03 $935.09 $934.98 0
01:14 PM $934.95 Up $0.28 $934.95 $934.63 0
01:13 PM $934.67 Up $0.15 $934.67 $934.42 0
01:12 PM $934.52 Down $ -0.18 $934.77 $934.52 0
01:11 PM $934.70 Up $0.07 $934.85 $934.57 0
01:10 PM $934.63 Up $0.04 $934.63 $934.51 0
01:09 PM $934.59 Down $ -0.16 $934.75 $934.59 0
01:08 PM $934.75 Up $0.31 $934.75 $934.54 0
01:07 PM $934.44 Up $0.09 $934.48 $934.35 0
01:06 PM $934.35 Up $0.01 $934.43 $934.30 0
01:05 PM $934.34 Up $0.31 $934.39 $933.99 0
01:04 PM $934.03 Down $ -0.07 $934.17 $933.90 0
01:03 PM $934.10 Up $0.13 $934.15 $934.01 0
01:02 PM $933.97 Up $0.27 $933.97 $933.72 0
01:01 PM $933.70 Up $0.32 $933.71 $933.51 0
01:00 PM $933.38 Down $ -0.27 $933.52 $933.20 0
12:59 PM $933.65 Up $0.07 $933.69 $933.59 0
12:58 PM $933.58 Down $ -0.13 $933.68 $933.58 0
12:57 PM $933.71 Up $0.12 $933.72 $933.62 0
12:56 PM $933.59 Down $ -0.13 $933.77 $933.59 0
12:55 PM $933.72 Up $0.12 $933.79 $933.60 0
12:54 PM $933.60 Up $0.04 $933.60 $933.42 0
12:53 PM $933.56 Down $ -0.21 $933.78 $933.56 0
12:52 PM $933.77 Down $ -0.10 $933.89 $933.77 0
12:51 PM $933.87 Up $0.04 $933.87 $933.83 0
12:50 PM $933.83 Up $0.14 $933.83 $933.62 0
12:49 PM $933.69 Down $ -0.03 $933.74 $933.67 0
12:48 PM $933.72 Down $ -0.10 $933.86 $933.72 0
12:47 PM $933.82 Down $ -0.07 $933.86 $933.74 0
12:46 PM $933.89 Down $ -0.19 $933.99 $933.86 0
12:45 PM $934.08 Up $0.35 $934.08 $933.73 0
12:44 PM $933.73 Down $ -0.01 $933.73 $933.64 0
12:43 PM $933.74 Up $0.23 $933.74 $933.46 0
12:42 PM $933.51 Up $0.23 $933.70 $933.51 0
12:41 PM $933.28 Down $ -0.29 $933.49 $933.23 0
12:40 PM $933.57 Up $0.01 $933.69 $933.57 0
12:39 PM $933.56 Down $ -0.03 $933.62 $933.52 0
12:38 PM $933.59 Down $ -0.18 $933.60 $933.59 0
12:37 PM $933.77 Up $0.24 $933.77 $933.60 0
12:36 PM $933.53 Up $0.46 $933.53 $933.09 0
12:35 PM $933.07 Up $0.07 $933.12 $933.02 0
12:34 PM $933.00 Up $0.18 $933.12 $933.00 0
12:33 PM $932.82 Down $ -0.04 $932.94 $932.80 0
12:32 PM $932.86 Up $0.05 $932.86 $932.76 0
12:31 PM $932.81 Down $ -0.13 $933.04 $932.81 0
12:30 PM $932.94 Down $ -0.05 $932.96 $932.86 0
12:29 PM $932.99 Up $0.38 $932.99 $932.86 0
12:28 PM $932.61 Down $ -0.41 $932.99 $932.61 0
12:27 PM $933.02 Up $0.03 $933.08 $933.02 0
12:26 PM $932.99 Down $ -0.24 $933.25 $932.97 0
12:25 PM $933.23 Up $0.41 $933.23 $933.12 0
12:24 PM $932.82 Down $ -0.08 $932.94 $932.82 0
12:23 PM $932.90 Up $0.16 $932.90 $932.71 0
12:22 PM $932.74 Down $ -0.07 $932.83 $932.74 0
12:21 PM $932.81 Up $0.30 $932.81 $932.63 0
12:20 PM $932.51 Up $0.15 $932.58 $932.51 0
12:19 PM $932.36 Up $0.01 $932.47 $932.36 0
12:18 PM $932.35 Down $ -0.49 $932.74 $932.35 0
12:17 PM $932.84 Up $0.09 $932.85 $932.75 0
12:16 PM $932.75 Down $ -0.13 $932.86 $932.75 0
12:15 PM $932.88 Up $0.05 $932.88 $932.81 0
12:14 PM $932.83 Up $0.12 $933.04 $932.83 0
12:13 PM $932.71 Down $ -0.32 $932.90 $932.71 0
12:12 PM $933.03 Up $0.04 $933.12 $932.95 0
12:11 PM $932.99 Up $0.52 $932.99 $932.49 0
12:10 PM $932.47 Up $0.01 $932.47 $932.35 0
12:09 PM $932.46 Up $0.31 $932.46 $932.19 0
12:08 PM $932.15 Down $ -0.05 $932.33 $932.15 0
12:07 PM $932.20 Up $0.11 $932.20 $932.08 0
12:06 PM $932.09 Up $0.28 $932.09 $931.80 0
12:05 PM $931.81 Down $ -0.45 $932.21 $931.81 0
12:04 PM $932.26 Down $ -0.02 $932.36 $932.20 0
12:03 PM $932.28 Up $0.08 $932.32 $932.17 0
12:02 PM $932.20 Up $0.24 $932.20 $932.00 0
12:01 PM $931.96 Up $0.08 $931.96 $931.65 0
12:00 PM $931.88 Up $0.12 $931.88 $931.84 0
11:59 AM $931.76 Up $0.04 $931.84 $931.65 0
11:58 AM $931.72 Up $0.08 $931.79 $931.44 0
11:57 AM $931.64 Down $ -0.22 $931.95 $931.64 0
11:56 AM $931.86 Down $ -0.18 $932.16 $931.86 0
11:55 AM $932.04 Up $0.21 $932.04 $931.74 0
11:54 AM $931.83 Down $ -0.07 $932.03 $931.83 0
11:53 AM $931.90 Up $0.55 $931.90 $931.42 0
11:52 AM $931.35 Down $ -0.48 $931.76 $931.35 0
11:51 AM $931.83 Up $0.26 $931.83 $931.58 0
11:50 AM $931.57 Up $0.36 $931.62 $931.48 0
11:49 AM $931.21 Down $ -0.08 $931.43 $931.15 0
11:48 AM $931.29 Down $ -0.17 $931.52 $931.29 0
11:47 AM $931.46 Up $0.25 $931.46 $931.18 0
11:46 AM $931.21 Up $0.17 $931.21 $930.94 0
11:45 AM $931.04 Up $0.26 $931.14 $930.90 0
11:44 AM $930.78 Up $0.11 $930.97 $930.67 0
11:43 AM $930.67 Down $ -0.02 $930.73 $930.67 0
11:42 AM $930.69 Up $0.05 $930.69 $930.47 0
11:41 AM $930.64 Down $ -0.30 $930.87 $930.64 0
11:40 AM $930.94 Up $0.02 $931.06 $930.88 0
11:39 AM $930.92 Up $0.29 $931.11 $930.65 0
11:38 AM $930.63 Down $ -0.53 $931.01 $930.63 0
11:37 AM $931.16 Down $ -0.01 $931.32 $931.15 0
11:36 AM $931.17 Up $0.06 $931.20 $931.12 0
11:35 AM $931.11 Up $0.03 $931.19 $931.00 0
11:34 AM $931.08 Down $ -0.41 $931.41 $931.08 0
11:33 AM $931.49 Down $ -0.30 $931.73 $931.49 0
11:32 AM $931.79 Up $0.12 $931.79 $931.60 0
11:31 AM $931.67 Down $ -0.09 $931.79 $931.67 0
11:30 AM $931.76 Down $ -0.17 $931.90 $931.76 0
11:29 AM $931.93 Up $0.30 $931.94 $931.76 0
11:28 AM $931.63 Up $0.02 $931.67 $931.58 0
11:27 AM $931.61 Up $0.03 $931.67 $931.61 0
11:26 AM $931.58 Up $0.01 $931.58 $931.48 0
11:25 AM $931.57 Up $0.42 $931.78 $931.57 0
11:24 AM $931.15 Up $0.17 $931.15 $930.89 0
11:23 AM $930.98 Up $0.18 $930.98 $930.82 0
11:22 AM $930.80 Up $0.06 $930.96 $930.80 0
11:21 AM $930.74 Down $ -0.26 $930.98 $930.74 0
11:20 AM $931.00 Down $ -0.23 $931.29 $930.90 0
11:19 AM $931.23 Down $ -0.05 $931.31 $931.23 0
11:18 AM $931.28 Down $ -0.07 $931.32 $931.23 0
11:17 AM $931.35 Up $0.35 $931.35 $930.98 0
11:16 AM $931.00 Down $ -0.31 $931.38 $931.00 0
11:15 AM $931.31 Up $0.49 $931.34 $930.84 0
11:14 AM $930.82 Down $ -0.21 $930.95 $930.82 0
11:13 AM $931.03 Up $0.00 $931.03 $930.84 0
11:12 AM $931.03 Down $ -0.43 $931.18 $931.03 0
11:11 AM $931.46 Down $ -0.50 $931.79 $931.46 0
11:10 AM $931.96 Down $ -0.19 $932.22 $931.88 0
11:09 AM $932.15 Down $ -0.12 $932.29 $932.15 0
11:08 AM $932.27 Down $ -0.51 $932.56 $932.27 0
11:07 AM $932.78 Down $ -0.06 $933.13 $932.66 0
11:06 AM $932.84 Down $ -0.23 $932.93 $932.81 0
11:05 AM $933.07 Down $ -0.40 $933.68 $933.07 0
11:04 AM $933.47 Down $ -0.44 $933.83 $933.40 0
11:03 AM $933.91 Up $0.16 $934.10 $933.91 0
11:02 AM $933.75 Down $ -0.24 $934.11 $933.75 0
11:01 AM $933.99 Down $ -0.29 $934.20 $933.99 0
11:00 AM $934.28 Up $0.00 $934.37 $934.28 0
10:59 AM $934.28 Down $ -0.23 $934.51 $934.28 0
10:58 AM $934.51 Down $ -0.17 $934.56 $934.51 0
10:57 AM $934.68 Down $ -0.17 $935.07 $934.68 0
10:56 AM $934.85 Down $ -0.88 $935.50 $934.85 0
10:55 AM $935.73 Down $ -0.55 $936.44 $935.73 0
10:54 AM $936.28 Down $ -0.35 $936.44 $936.28 0
10:53 AM $936.63 Down $ -0.28 $936.78 $936.48 0
10:52 AM $936.91 Down $ -0.01 $937.04 $936.89 0
10:51 AM $936.92 Up $0.00 $936.95 $936.74 0
10:50 AM $936.92 Up $0.25 $937.04 $936.92 0
10:49 AM $936.67 Up $0.01 $936.75 $936.67 0
10:48 AM $936.66 Down $ -0.05 $936.84 $936.66 0
10:47 AM $936.71 Down $ -0.08 $936.95 $936.62 0
10:46 AM $936.79 Down $ -0.22 $937.10 $936.79 0
10:45 AM $937.01 Up $0.08 $937.28 $937.01 0
10:44 AM $936.93 Up $0.17 $936.93 $936.75 0
10:43 AM $936.76 Up $0.39 $936.76 $936.47 0
10:42 AM $936.37 Up $0.00 $936.99 $936.37 0
10:41 AM $936.37 Down $ -0.30 $936.65 $936.37 0
10:40 AM $936.67 Up $0.25 $936.90 $936.44 0
10:39 AM $936.42 Down $ -0.16 $936.62 $936.42 0
10:38 AM $936.58 Up $0.42 $936.58 $936.05 0
10:37 AM $936.16 Up $0.06 $936.52 $936.16 0
10:36 AM $936.10 Down $ -0.32 $936.42 $936.10 0
10:35 AM $936.42 Up $0.10 $936.45 $936.35 0
10:34 AM $936.32 Up $0.14 $936.32 $936.10 0
10:33 AM $936.18 Up $0.26 $936.38 $936.18 0
10:32 AM $935.92 Up $0.18 $935.92 $935.81 0
10:31 AM $935.74 Up $0.13 $935.74 $935.18 0
10:30 AM $935.61 Up $0.30 $935.61 $935.22 0
10:29 AM $935.31 Up $0.19 $935.31 $935.22 0
10:28 AM $935.12 Down $ -0.07 $935.12 $934.83 0
10:27 AM $935.19 Down $ -0.62 $935.57 $935.18 0
10:26 AM $935.81 Up $0.24 $935.81 $935.47 0
10:25 AM $935.57 Down $ -0.03 $935.85 $935.57 0
10:24 AM $935.60 Up $0.00 $935.68 $935.44 0
10:23 AM $935.60 Up $0.06 $935.60 $935.39 0
10:22 AM $935.54 Down $ -0.32 $935.81 $935.54 0
10:21 AM $935.86 Down $ -0.12 $936.09 $935.79 0
10:20 AM $935.98 Down $ -0.09 $936.06 $935.98 0
10:19 AM $936.07 Up $0.15 $936.10 $936.01 0
10:18 AM $935.92 Down $ -0.08 $936.08 $935.83 0
10:17 AM $936.00 Down $ -0.67 $936.55 $935.92 0
10:16 AM $936.67 Down $ -0.61 $936.97 $936.52 0
10:15 AM $937.28 Up $0.10 $937.31 $936.99 0
10:14 AM $937.18 Down $ -0.21 $937.42 $937.10 0
10:13 AM $937.39 Down $ -0.18 $937.83 $937.39 0
10:12 AM $937.57 Up $0.03 $937.59 $937.50 0
10:11 AM $937.54 Up $0.10 $937.59 $937.28 0
10:10 AM $937.44 Up $0.03 $937.61 $937.44 0
10:09 AM $937.41 Up $0.33 $937.64 $937.33 0
10:08 AM $937.08 Up $0.31 $937.14 $936.90 0
10:07 AM $936.77 Up $0.22 $936.77 $936.37 0
10:06 AM $936.55 Down $ -0.21 $936.57 $936.28 0
10:05 AM $936.76 Down $ -0.67 $937.46 $936.76 0
10:04 AM $937.43 Down $ -0.30 $937.66 $937.43 0
10:03 AM $937.73 Down $ -0.30 $937.95 $937.66 0
10:02 AM $938.03 Down $ -0.39 $938.22 $938.03 0
10:01 AM $938.42 Up $0.06 $938.42 $938.12 0
10:00 AM $938.36 Up $0.00 $938.53 $938.22 0
09:59 AM $938.36 Down $ -0.55 $938.65 $938.36 0
09:58 AM $938.91 Down $ -0.58 $939.46 $938.40 0
09:57 AM $939.49 Down $ -0.28 $939.89 $939.49 0
09:56 AM $939.77 Down $ -0.25 $940.07 $939.76 0
09:55 AM $940.02 Up $0.52 $940.02 $939.71 0
09:54 AM $939.50 Down $ -0.14 $939.62 $939.50 0
09:53 AM $939.64 Down $ -0.05 $939.74 $939.45 0
09:52 AM $939.69 Up $0.18 $939.69 $939.36 0
09:51 AM $939.51 Down $ -0.19 $939.58 $939.50 0
09:50 AM $939.70 Up $0.54 $939.70 $939.38 0
09:49 AM $939.16 Down $ -0.67 $939.88 $939.16 0
09:48 AM $939.83 Up $0.72 $939.93 $939.41 0
09:47 AM $939.11 Down $ -0.50 $939.47 $939.11 0
09:46 AM $939.61 Down $ -0.41 $939.62 $939.53 0
09:45 AM $940.02 Up $0.17 $940.02 $939.57 0
09:44 AM $939.85 Down $ -0.04 $939.85 $939.62 0
09:43 AM $939.89 Up $0.15 $939.89 $939.69 0
09:42 AM $939.74 Up $0.51 $939.74 $939.35 0
09:41 AM $939.23 Up $0.50 $939.23 $938.66 0
09:40 AM $938.73 Down $ -0.15 $938.82 $938.49 0
09:39 AM $938.88 Up $0.90 $938.88 $938.13 0
09:38 AM $937.98 Down $ -0.64 $938.56 $937.98 0
09:37 AM $938.62 Up $0.31 $938.64 $938.44 0
09:36 AM $938.31 Up $0.22 $938.91 $938.22 0
09:35 AM $938.09 Up $0.28 $938.10 $937.59 0
09:34 AM $937.81 Up $0.38 $937.91 $937.66 0
09:33 AM $937.43 Up $0.42 $937.43 $936.98 0
09:32 AM $937.01 Up $0.33 $937.25 $937.00 0
09:31 AM $936.68 Down $ -0.56 $936.77 $936.65 0
09:30 AM $937.24 Up $5.76 $938.15 $937.24 0
Previous close $931.48

One month history

Date Closing Opening High Low Volume
20/01/2021 $940.86 $931.88 $940.91 $931.65 0
19/01/2021 $931.48 $928.98 $931.90 $927.00 0
18/01/2021 $920.33 $913.25 $920.65 $912.06 0
15/01/2021 $908.00 $903.89 $908.00 $902.56 0
14/01/2021 $914.35 $909.70 $914.88 $909.18 0
13/01/2021 $900.24 $899.33 $901.04 $897.92 0
12/01/2021 $898.61 $892.63 $898.65 $890.35 0
11/01/2021 $885.33 $886.16 $888.43 $883.25 0
08/01/2021 $896.71 $897.86 $898.06 $884.82 0
07/01/2021 $915.07 $908.55 $915.07 $906.61 0
06/01/2021 $897.52 $899.67 $903.49 $896.03 0
05/01/2021 $899.85 $895.30 $900.64 $894.78 0
04/01/2021 $889.04 $887.37 $889.30 $882.15 0
31/12/2020 $875.36 $866.41 $875.36 $866.05 0
30/12/2020 $865.26 $861.01 $865.26 $860.45 0
29/12/2020 $858.99 $858.00 $858.99 $854.90 0
24/12/2020 $845.78 $841.79 $845.78 $841.63 0
23/12/2020 $841.89 $837.61 $843.17 $837.29 0
22/12/2020 $829.97 $826.40 $829.97 $825.03 0
21/12/2020 $822.69 $818.42 $822.69 $817.36 0
18/12/2020 $816.20 $816.16 $819.86 $814.62 0
17/12/2020 $816.93 $814.87 $817.73 $814.66 0
16/12/2020 $800.03 $793.70 $800.03 $793.04 0
15/12/2020 $791.24 $785.80 $791.24 $785.68 0
14/12/2020 $782.47 $785.61 $786.28 $780.43 0
11/12/2020 $780.30 $779.81 $780.30 $776.40 0
10/12/2020 $775.34 $772.55 $775.38 $771.54 0
09/12/2020 $770.55 $781.94 $781.94 $769.62 0
08/12/2020 $787.02 $783.52 $787.24 $782.92 0
07/12/2020 $784.73 $783.34 $786.98 $782.86 0
Graphs are not available, please refer to the detailed table