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