Quotes and Market Data

S&P/TSX Venture Composite Index

626.42 Up 0.00 (0.00 %)

Delayed : 2018/11/13 16:55:56

  • Previous close $626.42
  • Opening $638.31
  • Price Bid $615.88
  • Price Ask $639.93
  • Size Bid N/A
  • Size Ask N/A
  • Today High $641.02
  • Today Low $625.17
  • 52 Weeks High $939.66
  • 52 Weeks Low $624.79
  • Volume 57,907,448

Intraday history

Hour Last Change High Low Volume
04:00 PM $626.42 Up $0.79 $626.42 $626.42 0
03:59 PM $625.63 Down $ -0.09 $625.74 $625.52 0
03:58 PM $625.72 Up $0.23 $625.72 $625.36 0
03:57 PM $625.49 Down $ -0.04 $625.49 $625.42 0
03:56 PM $625.53 Down $ -0.26 $625.82 $625.53 0
03:55 PM $625.79 Down $ -0.04 $625.79 $625.79 0
03:54 PM $625.83 Up $0.25 $625.83 $625.48 0
03:53 PM $625.58 Up $0.16 $625.58 $625.36 0
03:52 PM $625.42 Up $0.16 $625.42 $625.17 0
03:51 PM $625.26 Down $ -0.18 $625.30 $625.21 0
03:50 PM $625.44 Up $0.20 $625.44 $625.20 0
03:49 PM $625.24 Down $ -0.15 $625.31 $625.18 0
03:48 PM $625.39 Up $0.05 $625.45 $625.38 0
03:47 PM $625.34 Down $ -0.13 $625.47 $625.32 0
03:46 PM $625.47 Down $ -0.18 $625.67 $625.47 0
03:45 PM $625.65 Down $ -0.13 $625.72 $625.57 0
03:44 PM $625.78 Down $ -0.11 $625.80 $625.78 0
03:43 PM $625.89 Up $0.09 $625.89 $625.73 0
03:42 PM $625.80 Down $ -0.19 $625.99 $625.76 0
03:41 PM $625.99 Down $ -0.06 $626.05 $625.97 0
03:40 PM $626.05 Down $ -0.12 $626.13 $626.02 0
03:39 PM $626.17 Down $ -0.20 $626.32 $626.17 0
03:38 PM $626.37 Up $0.20 $626.37 $626.23 0
03:37 PM $626.17 Up $0.07 $626.17 $626.05 0
03:36 PM $626.10 Down $ -0.18 $626.19 $626.10 0
03:35 PM $626.28 Down $ -0.04 $626.33 $626.23 0
03:34 PM $626.32 Up $0.06 $626.32 $626.24 0
03:33 PM $626.26 Up $0.41 $626.26 $625.85 0
03:32 PM $625.85 Down $ -0.35 $625.99 $625.85 0
03:31 PM $626.20 Up $0.02 $626.20 $626.12 0
03:30 PM $626.18 Up $0.11 $626.19 $626.10 0
03:29 PM $626.07 Up $0.09 $626.07 $625.87 0
03:28 PM $625.98 Up $0.05 $626.05 $625.92 0
03:27 PM $625.93 Down $ -0.15 $626.25 $625.93 0
03:26 PM $626.08 Down $ -0.10 $626.24 $626.08 0
03:25 PM $626.18 Up $0.01 $626.18 $626.07 0
03:24 PM $626.17 Down $ -0.08 $626.25 $626.17 0
03:23 PM $626.25 Up $0.20 $626.25 $626.10 0
03:22 PM $626.05 Down $ -0.13 $626.25 $626.05 0
03:21 PM $626.18 Down $ -0.06 $626.29 $626.18 0
03:20 PM $626.24 Up $0.00 $626.25 $626.21 0
03:19 PM $626.24 Down $ -0.14 $626.27 $626.21 0
03:18 PM $626.38 Down $ -0.13 $626.49 $626.38 0
03:17 PM $626.51 Up $0.08 $626.53 $626.44 0
03:16 PM $626.43 Down $ -0.14 $626.43 $626.37 0
03:15 PM $626.57 Down $ -0.15 $626.65 $626.57 0
03:14 PM $626.72 Down $ -0.12 $626.83 $626.72 0
03:13 PM $626.84 Up $0.13 $626.87 $626.76 0
03:12 PM $626.71 Down $ -0.17 $626.76 $626.71 0
03:11 PM $626.88 Up $0.03 $626.88 $626.75 0
03:10 PM $626.85 Up $0.10 $626.85 $626.75 0
03:09 PM $626.75 Down $ -0.15 $626.90 $626.73 0
03:08 PM $626.90 Down $ -0.40 $627.23 $626.90 0
03:07 PM $627.30 Down $ -0.01 $627.39 $627.30 0
03:06 PM $627.31 Up $0.10 $627.31 $627.21 0
03:05 PM $627.21 Down $ -0.31 $627.52 $627.21 0
03:04 PM $627.52 Down $ -0.12 $627.64 $627.52 0
03:03 PM $627.64 Down $ -0.05 $627.74 $627.64 0
03:02 PM $627.69 Down $ -0.04 $627.86 $627.69 0
03:01 PM $627.73 Down $ -0.06 $627.86 $627.73 0
03:00 PM $627.79 Up $0.02 $627.79 $627.72 0
02:59 PM $627.77 Up $0.15 $627.77 $627.66 0
02:58 PM $627.62 Down $ -0.19 $627.74 $627.62 0
02:57 PM $627.81 Up $0.08 $627.81 $627.70 0
02:56 PM $627.73 Down $ -0.41 $628.17 $627.73 0
02:55 PM $628.14 Up $0.07 $628.15 $628.13 0
02:54 PM $628.07 Up $0.14 $628.10 $627.93 0
02:53 PM $627.93 Down $ -0.06 $628.03 $627.93 0
02:52 PM $627.99 Down $ -0.05 $628.04 $627.99 0
02:51 PM $628.04 Down $ -0.12 $628.13 $628.04 0
02:50 PM $628.16 Down $ -0.20 $628.38 $628.16 0
02:49 PM $628.36 Down $ -0.12 $628.51 $628.36 0
02:48 PM $628.48 Down $ -0.27 $628.63 $628.46 0
02:47 PM $628.75 Up $0.22 $628.75 $628.59 0
02:46 PM $628.53 Down $ -0.11 $628.63 $628.53 0
02:45 PM $628.64 Up $0.09 $628.72 $628.58 0
02:44 PM $628.55 Down $ -0.11 $628.69 $628.55 0
02:43 PM $628.66 Down $ -0.15 $628.77 $628.66 0
02:42 PM $628.81 Down $ -0.04 $628.83 $628.80 0
02:41 PM $628.85 Down $ -0.05 $628.85 $628.83 0
02:40 PM $628.90 Down $ -0.14 $629.01 $628.90 0
02:39 PM $629.04 Up $0.03 $629.04 $628.97 0
02:38 PM $629.01 Up $0.11 $629.08 $629.01 0
02:37 PM $628.90 Down $ -0.09 $628.97 $628.90 0
02:36 PM $628.99 Up $0.02 $629.00 $628.99 0
02:35 PM $628.97 Down $ -0.17 $629.12 $628.97 0
02:34 PM $629.14 Up $0.03 $629.25 $629.14 0
02:33 PM $629.11 Up $0.08 $629.22 $629.11 0
02:32 PM $629.03 Down $ -0.14 $629.20 $629.03 0
02:31 PM $629.17 Down $ -0.29 $629.22 $629.16 0
02:30 PM $629.46 Down $ -0.02 $629.48 $629.46 0
02:29 PM $629.48 Down $ -0.01 $629.49 $629.48 0
02:28 PM $629.49 Up $0.03 $629.49 $629.37 0
02:27 PM $629.46 Up $0.01 $629.51 $629.46 0
02:26 PM $629.45 Down $ -0.14 $629.63 $629.43 0
02:25 PM $629.59 Down $ -0.34 $629.78 $629.59 0
02:24 PM $629.93 Up $0.06 $630.00 $629.81 0
02:23 PM $629.87 Up $0.16 $629.87 $629.71 0
02:22 PM $629.71 Up $0.01 $629.73 $629.64 0
02:21 PM $629.70 Up $0.00 $629.82 $629.70 0
02:20 PM $629.70 Down $ -0.03 $629.76 $629.70 0
02:19 PM $629.73 Down $ -0.07 $629.79 $629.73 0
02:18 PM $629.80 Down $ -0.10 $629.91 $629.80 0
02:17 PM $629.90 Up $0.11 $629.90 $629.64 0
02:16 PM $629.79 Up $0.02 $629.79 $629.74 0
02:15 PM $629.77 Down $ -0.28 $629.88 $629.77 0
02:14 PM $630.05 Up $0.01 $630.11 $630.04 0
02:13 PM $630.04 Down $ -0.06 $630.15 $630.04 0
02:12 PM $630.10 Up $0.09 $630.10 $630.02 0
02:11 PM $630.01 Down $ -0.20 $630.18 $630.01 0
02:10 PM $630.21 Down $ -0.13 $630.28 $630.21 0
02:09 PM $630.34 Up $0.04 $630.41 $630.32 0
02:08 PM $630.30 Down $ -0.04 $630.34 $630.30 0
02:07 PM $630.34 Down $ -0.09 $630.44 $630.34 0
02:06 PM $630.43 Up $0.06 $630.43 $630.34 0
02:05 PM $630.37 Up $0.00 $630.37 $630.34 0
02:04 PM $630.37 Down $ -0.14 $630.52 $630.37 0
02:03 PM $630.51 Up $0.09 $630.51 $630.39 0
02:02 PM $630.42 Up $0.07 $630.44 $630.33 0
02:01 PM $630.35 Down $ -0.02 $630.50 $630.35 0
02:00 PM $630.37 Down $ -0.05 $630.44 $630.33 0
01:59 PM $630.42 Up $0.14 $630.42 $630.18 0
01:58 PM $630.28 Down $ -0.01 $630.29 $630.21 0
01:57 PM $630.29 Down $ -0.03 $630.37 $630.29 0
01:56 PM $630.32 Down $ -0.12 $630.41 $630.31 0
01:55 PM $630.44 Down $ -0.06 $630.55 $630.44 0
01:54 PM $630.50 Down $ -0.10 $630.55 $630.50 0
01:53 PM $630.60 Down $ -0.07 $630.66 $630.60 0
01:52 PM $630.67 Up $0.00 $630.67 $630.67 0
01:51 PM $630.67 Down $ -0.16 $630.77 $630.67 0
01:50 PM $630.83 Up $0.02 $630.88 $630.83 0
01:49 PM $630.81 Down $ -0.10 $630.84 $630.81 0
01:48 PM $630.91 Up $0.05 $630.91 $630.86 0
01:47 PM $630.86 Down $ -0.34 $631.20 $630.86 0
01:46 PM $631.20 Up $0.13 $631.20 $631.05 0
01:45 PM $631.07 Down $ -0.19 $631.18 $631.07 0
01:44 PM $631.26 Down $ -0.02 $631.28 $631.26 0
01:43 PM $631.28 Down $ -0.02 $631.32 $631.26 0
01:42 PM $631.30 Down $ -0.11 $631.41 $631.30 0
01:41 PM $631.41 Up $0.00 $631.57 $631.41 0
01:40 PM $631.41 Down $ -0.25 $631.62 $631.41 0
01:39 PM $631.66 Down $ -0.04 $631.74 $631.66 0
01:38 PM $631.70 Up $0.18 $631.70 $631.63 0
01:37 PM $631.52 Down $ -0.03 $631.58 $631.52 0
01:36 PM $631.55 Down $ -0.24 $631.65 $631.55 0
01:35 PM $631.79 Up $0.23 $631.79 $631.56 0
01:34 PM $631.56 Up $0.02 $631.58 $631.52 0
01:33 PM $631.54 Down $ -0.36 $631.79 $631.54 0
01:32 PM $631.90 Down $ -0.11 $632.01 $631.90 0
01:31 PM $632.01 Down $ -0.11 $632.18 $632.01 0
01:30 PM $632.12 Down $ -0.17 $632.26 $632.11 0
01:29 PM $632.29 Down $ -0.05 $632.37 $632.28 0
01:28 PM $632.34 Down $ -0.14 $632.45 $632.34 0
01:27 PM $632.48 Up $0.22 $632.48 $632.26 0
01:26 PM $632.26 Down $ -0.03 $632.35 $632.26 0
01:25 PM $632.29 Down $ -0.16 $632.41 $632.29 0
01:24 PM $632.45 Up $0.16 $632.45 $632.39 0
01:23 PM $632.29 Up $0.16 $632.29 $632.20 0
01:22 PM $632.13 Down $ -0.04 $632.22 $632.13 0
01:21 PM $632.17 Down $ -0.16 $632.18 $632.14 0
01:20 PM $632.33 Up $0.01 $632.35 $632.33 0
01:19 PM $632.32 Down $ -0.24 $632.50 $632.32 0
01:18 PM $632.56 Up $0.00 $632.58 $632.51 0
01:17 PM $632.56 Down $ -0.07 $632.64 $632.53 0
01:16 PM $632.63 Down $ -0.07 $632.68 $632.63 0
01:15 PM $632.70 Down $ -0.05 $632.78 $632.70 0
01:14 PM $632.75 Down $ -0.02 $632.77 $632.75 0
01:13 PM $632.77 Down $ -0.18 $632.95 $632.77 0
01:12 PM $632.95 Up $0.01 $632.96 $632.94 0
01:11 PM $632.94 Down $ -0.02 $632.95 $632.94 0
01:10 PM $632.96 Up $0.00 $633.00 $632.96 0
01:09 PM $632.96 Down $ -0.01 $632.97 $632.96 0
01:08 PM $632.97 Up $0.05 $633.02 $632.97 0
01:07 PM $632.92 Up $0.01 $632.97 $632.90 0
01:06 PM $632.91 Up $0.05 $633.01 $632.91 0
01:05 PM $632.86 Down $ -0.13 $633.02 $632.86 0
01:04 PM $632.99 Down $ -0.12 $633.05 $632.99 0
01:03 PM $633.11 Down $ -0.16 $633.28 $633.11 0
01:02 PM $633.27 Up $0.39 $633.27 $632.84 0
01:01 PM $632.88 Down $ -0.03 $632.91 $632.88 0
01:00 PM $632.91 Down $ -0.05 $632.96 $632.91 0
12:59 PM $632.96 Down $ -0.17 $633.03 $632.93 0
12:58 PM $633.13 Down $ -0.09 $633.17 $633.13 0
12:57 PM $633.22 Down $ -0.11 $633.33 $633.22 0
12:56 PM $633.33 Up $0.05 $633.37 $633.33 0
12:55 PM $633.28 Down $ -0.10 $633.44 $633.28 0
12:54 PM $633.38 Up $0.09 $633.38 $633.27 0
12:53 PM $633.29 Down $ -0.13 $633.38 $633.29 0
12:52 PM $633.42 Up $0.02 $633.42 $633.40 0
12:51 PM $633.40 Up $0.06 $633.40 $633.34 0
12:50 PM $633.34 Down $ -0.09 $633.35 $633.27 0
12:49 PM $633.43 Down $ -0.11 $633.54 $633.43 0
12:48 PM $633.54 Down $ -0.06 $633.64 $633.54 0
12:47 PM $633.60 Down $ -0.12 $633.70 $633.60 0
12:46 PM $633.72 Up $0.07 $633.72 $633.67 0
12:45 PM $633.65 Up $0.01 $633.65 $633.65 0
12:44 PM $633.64 Down $ -0.01 $633.70 $633.61 0
12:43 PM $633.65 Down $ -0.28 $633.88 $633.65 0
12:42 PM $633.93 Up $0.03 $633.93 $633.87 0
12:41 PM $633.90 Down $ -0.05 $633.96 $633.89 0
12:40 PM $633.95 Up $0.11 $633.95 $633.85 0
12:39 PM $633.84 Up $0.01 $633.86 $633.84 0
12:38 PM $633.83 Up $0.01 $633.83 $633.79 0
12:37 PM $633.82 Up $0.03 $633.83 $633.81 0
12:36 PM $633.79 Down $ -0.01 $633.79 $633.74 0
12:35 PM $633.80 Down $ -0.09 $633.88 $633.80 0
12:34 PM $633.89 Down $ -0.07 $634.03 $633.89 0
12:33 PM $633.96 Up $0.11 $633.96 $633.84 0
12:32 PM $633.85 Down $ -0.02 $633.90 $633.85 0
12:31 PM $633.87 Down $ -0.08 $633.92 $633.87 0
12:30 PM $633.95 Down $ -0.12 $634.02 $633.95 0
12:29 PM $634.07 Down $ -0.10 $634.17 $634.00 0
12:28 PM $634.17 Down $ -0.09 $634.27 $634.17 0
12:27 PM $634.26 Down $ -0.18 $634.44 $634.26 0
12:26 PM $634.44 Up $0.03 $634.44 $634.41 0
12:25 PM $634.41 Down $ -0.14 $634.49 $634.41 0
12:24 PM $634.55 Down $ -0.11 $634.66 $634.55 0
12:23 PM $634.66 Down $ -0.06 $634.66 $634.61 0
12:22 PM $634.72 Up $0.13 $634.72 $634.60 0
12:21 PM $634.59 Down $ -0.07 $634.62 $634.58 0
12:20 PM $634.66 Down $ -0.05 $634.71 $634.66 0
12:19 PM $634.71 Up $0.20 $634.71 $634.68 0
12:18 PM $634.51 Up $0.00 $634.51 $634.46 0
12:17 PM $634.51 Down $ -0.06 $634.60 $634.51 0
12:16 PM $634.57 Up $0.11 $634.63 $634.57 0
12:15 PM $634.46 Up $0.13 $634.47 $634.33 0
12:14 PM $634.33 Up $0.22 $634.33 $634.11 0
12:13 PM $634.11 Down $ -0.45 $634.51 $634.11 0
12:12 PM $634.56 Down $ -0.05 $634.61 $634.53 0
12:11 PM $634.61 Down $ -0.05 $634.66 $634.61 0
12:10 PM $634.66 Up $0.06 $634.78 $634.66 0
12:09 PM $634.60 Down $ -0.18 $634.80 $634.60 0
12:08 PM $634.78 Up $0.10 $634.78 $634.73 0
12:07 PM $634.68 Down $ -0.05 $634.75 $634.68 0
12:06 PM $634.73 Up $0.45 $634.73 $634.22 0
12:05 PM $634.28 Down $ -0.08 $634.35 $634.28 0
12:04 PM $634.36 Up $0.21 $634.39 $634.36 0
12:03 PM $634.15 Up $0.01 $634.15 $634.13 0
12:02 PM $634.14 Down $ -0.14 $634.32 $634.11 0
12:01 PM $634.28 Down $ -0.01 $634.28 $634.27 0
12:00 PM $634.29 Down $ -0.06 $634.35 $634.29 0
11:59 AM $634.35 Up $0.03 $634.40 $634.32 0
11:58 AM $634.32 Down $ -0.09 $634.41 $634.32 0
11:57 AM $634.41 Down $ -0.05 $634.41 $634.38 0
11:56 AM $634.46 Down $ -0.04 $634.52 $634.42 0
11:55 AM $634.50 Down $ -0.09 $634.57 $634.50 0
11:54 AM $634.59 Down $ -0.10 $634.66 $634.59 0
11:53 AM $634.69 Down $ -0.05 $634.75 $634.69 0
11:52 AM $634.74 Down $ -0.07 $634.81 $634.73 0
11:51 AM $634.81 Up $0.02 $634.81 $634.69 0
11:50 AM $634.79 Up $0.11 $634.85 $634.68 0
11:49 AM $634.68 Down $ -0.02 $634.68 $634.68 0
11:48 AM $634.70 Up $0.23 $634.76 $634.69 0
11:47 AM $634.47 Up $0.02 $634.47 $634.47 0
11:46 AM $634.45 Up $0.00 $634.50 $634.41 0
11:45 AM $634.45 Up $0.19 $634.45 $634.25 0
11:44 AM $634.26 Down $ -0.16 $634.36 $634.26 0
11:43 AM $634.42 Up $0.06 $634.42 $634.10 0
11:42 AM $634.36 Down $ -0.21 $634.36 $634.32 0
11:41 AM $634.57 Down $ -0.02 $634.61 $634.57 0
11:40 AM $634.59 Down $ -0.04 $634.74 $634.59 0
11:39 AM $634.63 Down $ -0.14 $634.63 $634.58 0
11:38 AM $634.77 Up $0.03 $634.81 $634.48 0
11:37 AM $634.74 Up $0.00 $634.74 $634.69 0
11:36 AM $634.74 Down $ -0.13 $634.89 $634.74 0
11:35 AM $634.87 Up $0.06 $634.87 $634.79 0
11:34 AM $634.81 Down $ -0.06 $634.85 $634.73 0
11:33 AM $634.87 Up $0.11 $634.87 $634.79 0
11:32 AM $634.76 Up $0.15 $634.79 $634.61 0
11:31 AM $634.61 Up $0.00 $634.65 $634.59 0
11:30 AM $634.61 Up $0.11 $634.75 $634.61 0
11:29 AM $634.50 Up $0.10 $634.51 $634.39 0
11:28 AM $634.40 Up $0.00 $634.52 $634.40 0
11:27 AM $634.40 Up $0.00 $634.50 $634.40 0
11:26 AM $634.40 Down $ -0.17 $634.54 $634.40 0
11:25 AM $634.57 Up $0.25 $634.57 $634.36 0
11:24 AM $634.32 Down $ -0.36 $634.44 $634.32 0
11:23 AM $634.68 Up $0.06 $634.81 $634.68 0
11:22 AM $634.62 Down $ -0.09 $634.77 $634.62 0
11:21 AM $634.71 Down $ -0.13 $634.78 $634.71 0
11:20 AM $634.84 Up $0.05 $634.84 $634.79 0
11:19 AM $634.79 Up $0.10 $634.79 $634.73 0
11:18 AM $634.69 Down $ -0.21 $634.91 $634.69 0
11:17 AM $634.90 Down $ -0.10 $634.99 $634.90 0
11:16 AM $635.00 Down $ -0.26 $635.29 $635.00 0
11:15 AM $635.26 Down $ -0.07 $635.32 $635.26 0
11:14 AM $635.33 Down $ -0.04 $635.38 $635.33 0
11:13 AM $635.37 Up $0.14 $635.37 $635.27 0
11:12 AM $635.23 Up $0.24 $635.25 $635.23 0
11:11 AM $634.99 Up $0.00 $635.18 $634.98 0
11:10 AM $634.99 Up $0.06 $635.04 $634.95 0
11:09 AM $634.93 Up $0.02 $634.99 $634.87 0
11:08 AM $634.91 Up $0.06 $634.91 $634.91 0
11:07 AM $634.85 Down $ -0.13 $634.91 $634.78 0
11:06 AM $634.98 Down $ -0.08 $635.02 $634.98 0
11:05 AM $635.06 Down $ -0.07 $635.18 $635.04 0
11:04 AM $635.13 Up $0.04 $635.13 $635.12 0
11:03 AM $635.09 Up $0.39 $635.09 $634.90 0
11:02 AM $634.70 Up $0.09 $634.70 $634.66 0
11:01 AM $634.61 Up $0.20 $634.61 $634.41 0
11:00 AM $634.41 Up $0.01 $634.41 $634.37 0
10:59 AM $634.40 Up $0.04 $634.43 $634.36 0
10:58 AM $634.36 Up $0.21 $634.36 $634.36 0
10:57 AM $634.15 Down $ -0.05 $634.24 $634.13 0
10:56 AM $634.20 Down $ -0.03 $634.24 $634.20 0
10:55 AM $634.23 Down $ -0.04 $634.29 $634.23 0
10:54 AM $634.27 Down $ -0.06 $634.28 $634.22 0
10:53 AM $634.33 Up $0.29 $634.33 $634.12 0
10:52 AM $634.04 Up $0.09 $634.04 $633.97 0
10:51 AM $633.95 Down $ -0.14 $634.02 $633.95 0
10:50 AM $634.09 Up $0.00 $634.15 $634.09 0
10:49 AM $634.09 Down $ -0.20 $634.29 $634.09 0
10:48 AM $634.29 Down $ -0.37 $634.69 $634.29 0
10:47 AM $634.66 Down $ -0.17 $634.80 $634.63 0
10:46 AM $634.83 Down $ -0.05 $634.94 $634.80 0
10:45 AM $634.88 Up $0.15 $634.91 $634.87 0
10:44 AM $634.73 Up $0.12 $634.75 $634.66 0
10:43 AM $634.61 Up $0.27 $634.62 $634.60 0
10:42 AM $634.34 Down $ -0.24 $634.53 $634.34 0
10:41 AM $634.58 Down $ -0.15 $634.67 $634.54 0
10:40 AM $634.73 Down $ -0.01 $634.74 $634.71 0
10:39 AM $634.74 Up $0.01 $634.74 $634.62 0
10:38 AM $634.73 Down $ -0.06 $634.78 $634.73 0
10:37 AM $634.79 Down $ -0.07 $634.84 $634.79 0
10:36 AM $634.86 Up $0.04 $635.05 $634.86 0
10:35 AM $634.82 Down $ -0.09 $634.91 $634.78 0
10:34 AM $634.91 Up $0.09 $634.91 $634.84 0
10:33 AM $634.82 Down $ -0.29 $634.93 $634.82 0
10:32 AM $635.11 Down $ -0.02 $635.11 $635.05 0
10:31 AM $635.13 Up $0.23 $635.16 $635.12 0
10:30 AM $634.90 Down $ -0.54 $635.18 $634.90 0
10:29 AM $635.44 Down $ -0.37 $635.67 $635.44 0
10:28 AM $635.81 Down $ -0.26 $635.92 $635.81 0
10:27 AM $636.07 Up $0.43 $636.07 $635.86 0
10:26 AM $635.64 Down $ -0.21 $635.84 $635.64 0
10:25 AM $635.85 Down $ -0.24 $636.05 $635.85 0
10:24 AM $636.09 Down $ -0.20 $636.35 $636.08 0
10:23 AM $636.29 Down $ -0.10 $636.42 $636.29 0
10:22 AM $636.39 Down $ -0.04 $636.40 $636.32 0
10:21 AM $636.43 Down $ -0.41 $636.77 $636.43 0
10:20 AM $636.84 Down $ -0.04 $637.00 $636.73 0
10:19 AM $636.88 Down $ -0.02 $636.99 $636.88 0
10:18 AM $636.90 Down $ -0.28 $637.28 $636.90 0
10:17 AM $637.18 Down $ -0.45 $637.61 $637.18 0
10:16 AM $637.63 Up $0.35 $637.63 $637.42 0
10:15 AM $637.28 Down $ -0.10 $637.28 $637.18 0
10:14 AM $637.38 Up $0.02 $637.38 $637.21 0
10:13 AM $637.36 Down $ -0.36 $637.74 $637.36 0
10:12 AM $637.72 Down $ -0.15 $637.91 $637.72 0
10:11 AM $637.87 Down $ -0.14 $638.02 $637.75 0
10:10 AM $638.01 Down $ -0.33 $638.31 $638.01 0
10:09 AM $638.34 Up $0.08 $638.45 $638.24 0
10:08 AM $638.26 Up $0.61 $638.26 $637.76 0
10:07 AM $637.65 Up $0.12 $637.72 $637.51 0
10:06 AM $637.53 Down $ -0.02 $637.58 $637.44 0
10:05 AM $637.55 Up $0.19 $637.55 $637.33 0
10:04 AM $637.36 Down $ -0.47 $637.80 $637.36 0
10:03 AM $637.83 Down $ -0.31 $638.00 $637.77 0
10:02 AM $638.14 Up $0.34 $638.14 $637.80 0
10:01 AM $637.80 Down $ -0.39 $638.09 $637.80 0
10:00 AM $638.19 Up $0.17 $638.29 $638.07 0
09:59 AM $638.02 Up $0.13 $638.02 $637.89 0
09:58 AM $637.89 Down $ -0.04 $638.00 $637.81 0
09:57 AM $637.93 Up $0.11 $638.15 $637.79 0
09:56 AM $637.82 Down $ -0.38 $638.16 $637.82 0
09:55 AM $638.20 Down $ -0.23 $638.30 $638.20 0
09:54 AM $638.43 Up $0.13 $638.43 $638.25 0
09:53 AM $638.30 Up $0.09 $638.46 $638.30 0
09:52 AM $638.21 Down $ -0.40 $638.69 $638.21 0
09:51 AM $638.61 Down $ -0.34 $638.85 $638.61 0
09:50 AM $638.95 Down $ -0.08 $638.95 $638.76 0
09:49 AM $639.03 Down $ -0.22 $639.25 $639.03 0
09:48 AM $639.25 Down $ -0.24 $639.57 $639.25 0
09:47 AM $639.49 Down $ -0.33 $639.85 $639.46 0
09:46 AM $639.82 Up $0.03 $639.86 $639.73 0
09:45 AM $639.79 Down $ -0.42 $640.14 $639.79 0
09:44 AM $640.21 Up $0.08 $640.24 $640.13 0
09:43 AM $640.13 Down $ -0.03 $640.13 $640.00 0
09:42 AM $640.16 Down $ -0.82 $640.94 $640.16 0
09:41 AM $640.98 Up $0.09 $640.98 $640.87 0
09:40 AM $640.89 Down $ -0.08 $641.02 $640.88 0
09:39 AM $640.97 Up $0.30 $641.01 $640.70 0
09:38 AM $640.67 Up $0.18 $640.67 $640.25 0
09:37 AM $640.49 Up $0.40 $640.49 $640.20 0
09:36 AM $640.09 Up $0.37 $640.09 $639.97 0
09:35 AM $639.72 Up $0.61 $639.72 $639.28 0
09:34 AM $639.11 Up $0.45 $639.15 $639.02 0
09:33 AM $638.66 Up $0.54 $638.66 $638.15 0
09:32 AM $638.12 Down $ -0.13 $638.18 $638.10 0
09:31 AM $638.25 Down $ -0.27 $638.61 $638.25 0
09:30 AM $638.52 Up $0.25 $638.52 $638.17 0
Previous close $638.27

One month history

Date Closing Opening High Low Volume
13/11/2018 $626.42 $634.31 $634.80 $625.17 0
12/11/2018 $638.27 $643.19 $644.87 $637.78 0
09/11/2018 $651.42 $654.92 $654.96 $650.79 0
08/11/2018 $667.06 $667.55 $668.47 $664.96 0
07/11/2018 $672.00 $669.54 $673.67 $667.83 0
06/11/2018 $666.17 $667.58 $668.89 $664.00 0
05/11/2018 $659.36 $656.58 $659.94 $655.24 0
02/11/2018 $651.35 $646.51 $652.28 $645.92 0
01/11/2018 $644.95 $644.43 $645.24 $643.28 0
31/10/2018 $641.36 $634.23 $641.40 $634.00 0
30/10/2018 $627.46 $626.71 $627.79 $625.38 0
29/10/2018 $630.18 $635.47 $636.31 $626.30 0
26/10/2018 $643.58 $645.30 $646.24 $641.96 0
25/10/2018 $646.62 $646.42 $648.35 $645.67 0
24/10/2018 $641.82 $650.47 $650.51 $640.07 0
23/10/2018 $650.53 $645.80 $655.72 $645.63 0
22/10/2018 $660.16 $661.74 $662.02 $656.57 0
19/10/2018 $682.16 $683.68 $683.68 $678.89 0
18/10/2018 $690.46 $690.36 $691.88 $689.08 0
17/10/2018 $693.12 $691.38 $693.19 $690.55 0
16/10/2018 $699.81 $701.37 $702.61 $698.84 0
15/10/2018 $711.36 $708.32 $711.36 $707.35 0
12/10/2018 $698.60 $695.18 $698.60 $693.48 0
11/10/2018 $691.46 $690.22 $692.44 $689.57 0
10/10/2018 $692.56 $692.66 $695.10 $690.92 0
09/10/2018 $702.96 $703.26 $703.49 $701.50 0
05/10/2018 $705.69 $703.05 $705.71 $700.21 0
04/10/2018 $703.03 $703.85 $704.02 $701.46 0
03/10/2018 $707.25 $706.30 $707.25 $705.44 0
02/10/2018 $704.46 $706.37 $706.70 $703.97 0
Graphs are not available, please refer to the detailed table
Back to top