S&P/TSX Venture Composite Index

937.81 Up 0.14 (0.01 %)

Delayed : 2021/10/18 17:14:37

  • Previous close $937.67
  • Opening $939.85
  • Price Bid $926.63
  • Price Ask $926.63
  • Size Bid N/A
  • Size Ask N/A
  • Today High $942.31
  • Today Low $935.71
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $676.47
  • Volume 99,762,022

Intraday history

Hour Last Change High Low Volume
04:00 PM $937.81 Down $ -0.29 $937.81 $937.81 0
03:59 PM $938.10 Up $0.06 $938.25 $938.08 0
03:58 PM $938.04 Up $0.04 $938.15 $937.95 0
03:57 PM $938.00 Up $0.13 $938.10 $937.98 0
03:56 PM $937.87 Up $0.33 $937.87 $937.57 0
03:55 PM $937.54 Down $ -0.10 $937.55 $937.45 0
03:54 PM $937.64 Down $ -0.34 $937.90 $937.64 0
03:53 PM $937.98 Up $0.15 $937.98 $937.80 0
03:52 PM $937.83 Down $ -0.21 $938.07 $937.83 0
03:51 PM $938.04 Up $0.04 $938.12 $938.00 0
03:50 PM $938.00 Down $ -0.44 $938.37 $937.91 0
03:49 PM $938.44 Up $0.11 $938.44 $938.27 0
03:48 PM $938.33 Up $0.16 $938.37 $938.32 0
03:47 PM $938.17 Down $ -0.01 $938.25 $938.05 0
03:46 PM $938.18 Up $0.03 $938.18 $938.15 0
03:45 PM $938.15 Up $0.07 $938.15 $938.01 0
03:44 PM $938.08 Down $ -0.14 $938.21 $938.08 0
03:43 PM $938.22 Up $0.00 $938.22 $938.10 0
03:42 PM $938.22 Up $0.02 $938.22 $938.03 0
03:41 PM $938.20 Up $0.25 $938.20 $938.09 0
03:40 PM $937.95 Down $ -0.06 $937.95 $937.89 0
03:39 PM $938.01 Up $0.07 $938.01 $937.85 0
03:38 PM $937.94 Down $ -0.02 $938.01 $937.94 0
03:37 PM $937.96 Up $0.01 $937.98 $937.88 0
03:36 PM $937.95 Up $0.18 $938.05 $937.90 0
03:35 PM $937.77 Up $0.04 $937.86 $937.75 0
03:34 PM $937.73 Up $0.05 $937.86 $937.73 0
03:33 PM $937.68 Up $0.00 $937.72 $937.60 0
03:32 PM $937.68 Down $ -0.26 $937.87 $937.68 0
03:31 PM $937.94 Up $0.13 $937.95 $937.90 0
03:30 PM $937.81 Down $ -0.36 $938.09 $937.81 0
03:29 PM $938.17 Down $ -0.09 $938.22 $938.06 0
03:28 PM $938.26 Up $0.34 $938.26 $938.10 0
03:27 PM $937.92 Up $0.05 $937.92 $937.83 0
03:26 PM $937.87 Down $ -0.25 $938.07 $937.87 0
03:25 PM $938.12 Down $ -0.23 $938.47 $938.12 0
03:24 PM $938.35 Down $ -0.03 $938.35 $938.27 0
03:23 PM $938.38 Up $0.13 $938.48 $938.26 0
03:22 PM $938.25 Up $0.11 $938.25 $938.09 0
03:21 PM $938.14 Up $0.13 $938.14 $937.92 0
03:20 PM $938.01 Up $0.03 $938.01 $937.94 0
03:19 PM $937.98 Up $0.55 $937.98 $937.53 0
03:18 PM $937.43 Up $0.12 $937.52 $937.42 0
03:17 PM $937.31 Up $0.06 $937.31 $937.15 0
03:16 PM $937.25 Up $0.49 $937.25 $936.98 0
03:15 PM $936.76 Down $ -0.06 $936.84 $936.76 0
03:14 PM $936.82 Down $ -0.63 $937.29 $936.72 0
03:13 PM $937.45 Up $0.08 $937.50 $937.35 0
03:12 PM $937.37 Down $ -0.36 $937.59 $937.36 0
03:11 PM $937.73 Down $ -0.23 $937.84 $937.73 0
03:10 PM $937.96 Up $0.06 $937.98 $937.93 0
03:09 PM $937.90 Down $ -0.22 $937.95 $937.88 0
03:08 PM $938.12 Down $ -0.21 $938.27 $938.09 0
03:07 PM $938.33 Down $ -0.05 $938.33 $938.25 0
03:06 PM $938.38 Up $0.19 $938.40 $938.15 0
03:05 PM $938.19 Down $ -0.14 $938.24 $938.16 0
03:04 PM $938.33 Down $ -0.48 $938.63 $938.33 0
03:03 PM $938.81 Up $0.03 $938.93 $938.81 0
03:02 PM $938.78 Up $0.00 $938.80 $938.69 0
03:01 PM $938.78 Down $ -0.25 $938.98 $938.77 0
03:00 PM $939.03 Down $ -0.13 $939.22 $939.03 0
02:59 PM $939.16 Down $ -0.12 $939.26 $939.16 0
02:58 PM $939.28 Down $ -0.04 $939.43 $939.28 0
02:57 PM $939.32 Down $ -0.03 $939.37 $939.32 0
02:56 PM $939.35 Up $0.19 $939.36 $939.20 0
02:55 PM $939.16 Down $ -0.12 $939.26 $939.16 0
02:54 PM $939.28 Up $0.00 $939.28 $939.26 0
02:53 PM $939.28 Up $0.25 $939.28 $939.20 0
02:52 PM $939.03 Up $0.16 $939.03 $938.88 0
02:51 PM $938.87 Up $0.06 $938.87 $938.83 0
02:50 PM $938.81 Up $0.11 $938.82 $938.67 0
02:49 PM $938.70 Down $ -0.34 $939.03 $938.70 0
02:48 PM $939.04 Up $0.03 $939.08 $939.00 0
02:47 PM $939.01 Down $ -0.23 $939.41 $939.01 0
02:46 PM $939.24 Up $0.30 $939.24 $938.85 0
02:45 PM $938.94 Down $ -0.09 $939.11 $938.92 0
02:44 PM $939.03 Up $0.01 $939.06 $938.99 0
02:43 PM $939.02 Down $ -0.15 $939.22 $938.99 0
02:42 PM $939.17 Down $ -0.27 $939.31 $939.17 0
02:41 PM $939.44 Up $0.10 $939.44 $939.28 0
02:40 PM $939.34 Up $0.04 $939.34 $939.20 0
02:39 PM $939.30 Up $0.08 $939.34 $939.30 0
02:38 PM $939.22 Down $ -0.26 $939.41 $939.22 0
02:37 PM $939.48 Up $0.05 $939.48 $939.34 0
02:36 PM $939.43 Down $ -0.02 $939.51 $939.38 0
02:35 PM $939.45 Up $0.05 $939.51 $939.44 0
02:34 PM $939.40 Down $ -0.24 $939.51 $939.35 0
02:33 PM $939.64 Down $ -0.08 $939.74 $939.64 0
02:32 PM $939.72 Up $0.06 $939.72 $939.65 0
02:31 PM $939.66 Up $0.05 $939.66 $939.62 0
02:30 PM $939.61 Up $0.28 $939.61 $939.33 0
02:29 PM $939.33 Down $ -0.31 $939.64 $939.31 0
02:28 PM $939.64 Up $0.40 $939.64 $939.21 0
02:27 PM $939.24 Down $ -0.49 $939.41 $939.24 0
02:26 PM $939.73 Down $ -0.17 $939.90 $939.73 0
02:25 PM $939.90 Up $0.11 $939.90 $939.77 0
02:24 PM $939.79 Down $ -0.06 $939.86 $939.79 0
02:23 PM $939.85 Up $0.08 $939.88 $939.84 0
02:22 PM $939.77 Up $0.52 $939.77 $939.27 0
02:21 PM $939.25 Up $0.15 $939.32 $939.24 0
02:20 PM $939.10 Down $ -0.20 $939.39 $939.10 0
02:19 PM $939.30 Down $ -0.05 $939.30 $939.28 0
02:18 PM $939.35 Up $0.15 $939.41 $939.28 0
02:17 PM $939.20 Up $0.01 $939.30 $939.20 0
02:16 PM $939.19 Down $ -0.13 $939.28 $939.10 0
02:15 PM $939.32 Up $0.00 $939.49 $939.32 0
02:14 PM $939.32 Down $ -0.01 $939.48 $939.30 0
02:13 PM $939.33 Down $ -0.11 $939.52 $939.33 0
02:12 PM $939.44 Down $ -0.11 $939.54 $939.44 0
02:11 PM $939.55 Up $0.06 $939.60 $939.49 0
02:10 PM $939.49 Up $0.14 $939.55 $939.34 0
02:09 PM $939.35 Down $ -0.29 $939.56 $939.35 0
02:08 PM $939.64 Down $ -0.08 $939.64 $939.59 0
02:07 PM $939.72 Up $0.15 $939.72 $939.54 0
02:06 PM $939.57 Up $0.00 $939.57 $939.47 0
02:05 PM $939.57 Down $ -0.02 $939.62 $939.52 0
02:04 PM $939.59 Up $0.12 $939.61 $939.53 0
02:03 PM $939.47 Up $0.30 $939.47 $939.29 0
02:02 PM $939.17 Up $0.00 $939.18 $939.04 0
02:01 PM $939.17 Up $0.27 $939.17 $938.96 0
02:00 PM $938.90 Up $0.10 $938.94 $938.90 0
01:59 PM $938.80 Up $0.10 $938.80 $938.56 0
01:58 PM $938.70 Up $0.07 $938.70 $938.62 0
01:57 PM $938.63 Down $ -0.22 $938.85 $938.63 0
01:56 PM $938.85 Down $ -0.06 $938.93 $938.85 0
01:55 PM $938.91 Up $0.00 $939.03 $938.89 0
01:54 PM $938.91 Up $0.04 $938.91 $938.74 0
01:53 PM $938.87 Up $0.16 $938.88 $938.57 0
01:52 PM $938.71 Down $ -0.01 $938.83 $938.71 0
01:51 PM $938.72 Up $0.07 $938.85 $938.72 0
01:50 PM $938.65 Up $0.00 $938.65 $938.56 0
01:49 PM $938.65 Up $0.14 $938.69 $938.64 0
01:48 PM $938.51 Up $0.05 $938.52 $938.45 0
01:47 PM $938.46 Up $0.06 $938.46 $938.36 0
01:46 PM $938.40 Down $ -0.10 $938.53 $938.40 0
01:45 PM $938.50 Down $ -0.05 $938.69 $938.50 0
01:44 PM $938.55 Up $0.01 $938.55 $938.44 0
01:43 PM $938.54 Up $0.14 $938.54 $938.39 0
01:42 PM $938.40 Up $0.05 $938.56 $938.37 0
01:41 PM $938.35 Down $ -0.35 $938.59 $938.35 0
01:40 PM $938.70 Down $ -0.15 $938.85 $938.70 0
01:39 PM $938.85 Down $ -0.08 $939.00 $938.85 0
01:38 PM $938.93 Up $0.13 $938.94 $938.83 0
01:37 PM $938.80 Up $0.16 $938.84 $938.68 0
01:36 PM $938.64 Up $0.04 $938.83 $938.63 0
01:35 PM $938.60 Up $0.05 $938.84 $938.60 0
01:34 PM $938.55 Down $ -0.10 $938.66 $938.55 0
01:33 PM $938.65 Up $0.06 $938.68 $938.65 0
01:32 PM $938.59 Down $ -0.09 $938.59 $938.54 0
01:31 PM $938.68 Up $0.17 $938.68 $938.49 0
01:30 PM $938.51 Up $0.09 $938.54 $938.45 0
01:29 PM $938.42 Up $0.06 $938.51 $938.42 0
01:28 PM $938.36 Up $0.24 $938.36 $938.09 0
01:27 PM $938.12 Up $0.11 $938.16 $938.08 0
01:26 PM $938.01 Up $0.08 $938.01 $937.90 0
01:25 PM $937.93 Down $ -0.17 $938.04 $937.93 0
01:24 PM $938.10 Up $0.05 $938.11 $938.04 0
01:23 PM $938.05 Up $0.08 $938.05 $937.98 0
01:22 PM $937.97 Down $ -0.28 $938.06 $937.97 0
01:21 PM $938.25 Down $ -0.38 $938.61 $938.25 0
01:20 PM $938.63 Up $0.00 $938.69 $938.59 0
01:19 PM $938.63 Down $ -0.20 $938.70 $938.58 0
01:18 PM $938.83 Up $0.58 $938.83 $938.50 0
01:17 PM $938.25 Down $ -0.15 $938.34 $938.25 0
01:16 PM $938.40 Up $0.63 $938.72 $937.92 0
01:15 PM $937.77 Up $0.00 $937.97 $937.77 0
01:14 PM $937.77 Down $ -0.11 $937.90 $937.70 0
01:13 PM $937.88 Down $ -0.03 $937.88 $937.69 0
01:12 PM $937.91 Up $0.37 $937.91 $937.76 0
01:11 PM $937.54 Down $ -0.15 $937.76 $937.52 0
01:10 PM $937.69 Down $ -0.19 $937.90 $937.69 0
01:09 PM $937.88 Up $0.07 $938.01 $937.88 0
01:08 PM $937.81 Down $ -0.47 $938.15 $937.81 0
01:07 PM $938.28 Up $0.00 $938.28 $938.17 0
01:06 PM $938.28 Down $ -0.31 $938.36 $938.26 0
01:05 PM $938.59 Up $0.07 $938.62 $938.53 0
01:04 PM $938.52 Down $ -0.41 $939.15 $938.52 0
01:03 PM $938.93 Down $ -0.04 $939.02 $938.90 0
01:02 PM $938.97 Up $0.08 $938.97 $938.91 0
01:01 PM $938.89 Down $ -0.15 $938.91 $938.78 0
01:00 PM $939.04 Down $ -0.04 $939.12 $938.82 0
12:59 PM $939.08 Down $ -0.35 $939.47 $939.08 0
12:58 PM $939.43 Down $ -0.58 $940.25 $939.43 0
12:57 PM $940.01 Down $ -0.24 $940.29 $939.99 0
12:56 PM $940.25 Down $ -0.04 $940.31 $940.20 0
12:55 PM $940.29 Down $ -0.04 $940.35 $940.14 0
12:54 PM $940.33 Up $0.00 $940.45 $940.33 0
12:53 PM $940.33 Down $ -0.17 $940.43 $940.33 0
12:52 PM $940.50 Down $ -0.05 $940.60 $940.47 0
12:51 PM $940.55 Down $ -0.02 $940.55 $940.47 0
12:50 PM $940.57 Up $0.03 $940.58 $940.54 0
12:49 PM $940.54 Down $ -0.06 $940.54 $940.42 0
12:48 PM $940.60 Down $ -0.10 $940.72 $940.60 0
12:47 PM $940.70 Down $ -0.13 $940.81 $940.66 0
12:46 PM $940.83 Up $0.09 $940.83 $940.70 0
12:45 PM $940.74 Down $ -0.08 $940.80 $940.74 0
12:44 PM $940.82 Down $ -0.15 $940.97 $940.82 0
12:43 PM $940.97 Up $0.08 $940.97 $940.89 0
12:42 PM $940.89 Down $ -0.09 $940.98 $940.83 0
12:41 PM $940.98 Up $0.13 $940.98 $940.90 0
12:40 PM $940.85 Up $0.06 $940.92 $940.78 0
12:39 PM $940.79 Up $0.07 $940.79 $940.70 0
12:38 PM $940.72 Down $ -0.15 $940.84 $940.72 0
12:37 PM $940.87 Down $ -0.05 $941.02 $940.87 0
12:36 PM $940.92 Down $ -0.13 $941.10 $940.92 0
12:35 PM $941.05 Down $ -0.08 $941.15 $941.05 0
12:34 PM $941.13 Up $0.08 $941.13 $941.00 0
12:33 PM $941.05 Up $0.04 $941.05 $940.80 0
12:32 PM $941.01 Up $0.16 $941.02 $940.79 0
12:31 PM $940.85 Down $ -0.12 $940.93 $940.85 0
12:30 PM $940.97 Down $ -0.20 $941.05 $940.97 0
12:29 PM $941.17 Down $ -0.09 $941.30 $941.11 0
12:28 PM $941.26 Down $ -0.02 $941.33 $941.26 0
12:27 PM $941.28 Up $0.16 $941.28 $941.05 0
12:26 PM $941.12 Down $ -0.47 $941.46 $941.12 0
12:25 PM $941.59 Down $ -0.10 $941.63 $941.56 0
12:24 PM $941.69 Down $ -0.03 $941.71 $941.69 0
12:23 PM $941.72 Up $0.34 $941.78 $941.37 0
12:22 PM $941.38 Up $0.04 $941.42 $941.36 0
12:21 PM $941.34 Up $0.02 $941.35 $941.28 0
12:20 PM $941.32 Down $ -0.01 $941.32 $941.24 0
12:19 PM $941.33 Down $ -0.08 $941.33 $941.32 0
12:18 PM $941.41 Down $ -0.08 $941.62 $941.41 0
12:17 PM $941.49 Down $ -0.43 $941.95 $941.49 0
12:16 PM $941.92 Up $0.35 $941.92 $941.57 0
12:15 PM $941.57 Down $ -0.03 $941.65 $941.56 0
12:14 PM $941.60 Up $0.27 $941.60 $941.45 0
12:13 PM $941.33 Up $0.16 $941.33 $941.16 0
12:12 PM $941.17 Down $ -0.05 $941.19 $941.14 0
12:11 PM $941.22 Up $0.01 $941.22 $941.13 0
12:10 PM $941.21 Up $0.27 $941.21 $941.12 0
12:09 PM $940.94 Up $0.07 $940.97 $940.92 0
12:08 PM $940.87 Up $0.15 $940.87 $940.72 0
12:07 PM $940.72 Down $ -0.05 $940.77 $940.72 0
12:06 PM $940.77 Up $0.21 $940.77 $940.59 0
12:05 PM $940.56 Down $ -0.19 $940.72 $940.56 0
12:04 PM $940.75 Up $0.48 $940.76 $940.30 0
12:03 PM $940.27 Up $0.13 $940.27 $939.88 0
12:02 PM $940.14 Up $0.29 $940.14 $939.85 0
12:01 PM $939.85 Up $0.19 $940.67 $939.68 0
12:00 PM $939.66 Up $0.07 $939.66 $939.65 0
11:59 AM $939.59 Down $ -0.06 $939.67 $939.59 0
11:58 AM $939.65 Down $ -0.11 $939.82 $939.62 0
11:57 AM $939.76 Down $ -0.12 $939.96 $939.76 0
11:56 AM $939.88 Down $ -0.07 $940.00 $939.88 0
11:55 AM $939.95 Down $ -0.01 $940.00 $939.94 0
11:54 AM $939.96 Up $0.06 $940.01 $939.94 0
11:53 AM $939.90 Up $0.02 $939.95 $939.85 0
11:52 AM $939.88 Down $ -0.10 $940.14 $939.88 0
11:51 AM $939.98 Up $0.02 $939.98 $939.95 0
11:50 AM $939.96 Down $ -0.06 $940.02 $939.96 0
11:49 AM $940.02 Up $0.45 $940.02 $939.88 0
11:48 AM $939.57 Down $ -0.20 $939.69 $939.57 0
11:47 AM $939.77 Down $ -0.14 $939.90 $939.77 0
11:46 AM $939.91 Up $0.36 $939.91 $939.52 0
11:45 AM $939.55 Up $0.22 $939.55 $939.48 0
11:44 AM $939.33 Up $0.28 $939.33 $938.78 0
11:43 AM $939.05 Down $ -0.09 $939.10 $938.99 0
11:42 AM $939.14 Down $ -0.08 $939.27 $939.14 0
11:41 AM $939.22 Up $0.23 $939.24 $939.10 0
11:40 AM $938.99 Down $ -0.02 $939.11 $938.99 0
11:39 AM $939.01 Up $0.06 $939.14 $939.01 0
11:38 AM $938.95 Up $0.16 $939.00 $938.86 0
11:37 AM $938.79 Down $ -0.25 $938.95 $938.79 0
11:36 AM $939.04 Down $ -0.21 $939.17 $939.04 0
11:35 AM $939.25 Down $ -0.21 $939.53 $939.25 0
11:34 AM $939.46 Up $0.10 $939.49 $939.37 0
11:33 AM $939.36 Up $0.09 $939.47 $939.36 0
11:32 AM $939.27 Down $ -0.47 $939.62 $939.27 0
11:31 AM $939.74 Up $0.22 $939.74 $939.49 0
11:30 AM $939.52 Down $ -0.35 $939.81 $939.52 0
11:29 AM $939.87 Up $0.04 $939.87 $939.78 0
11:28 AM $939.83 Down $ -0.31 $939.96 $939.80 0
11:27 AM $940.14 Up $0.25 $940.14 $939.88 0
11:26 AM $939.89 Down $ -0.01 $939.92 $939.89 0
11:25 AM $939.90 Down $ -0.18 $940.10 $939.90 0
11:24 AM $940.08 Up $0.02 $940.12 $940.03 0
11:23 AM $940.06 Up $0.32 $940.14 $940.04 0
11:22 AM $939.74 Down $ -0.05 $939.86 $939.74 0
11:21 AM $939.79 Up $0.11 $939.79 $939.73 0
11:20 AM $939.68 Down $ -0.12 $939.77 $939.59 0
11:19 AM $939.80 Up $0.44 $939.80 $939.62 0
11:18 AM $939.36 Down $ -0.02 $939.54 $939.36 0
11:17 AM $939.38 Down $ -0.26 $939.58 $939.32 0
11:16 AM $939.64 Down $ -0.01 $939.74 $939.64 0
11:15 AM $939.65 Down $ -0.61 $940.27 $939.65 0
11:14 AM $940.26 Down $ -0.02 $940.43 $940.26 0
11:13 AM $940.28 Up $0.11 $940.29 $940.13 0
11:12 AM $940.17 Down $ -0.20 $940.48 $940.17 0
11:11 AM $940.37 Down $ -0.12 $940.64 $940.37 0
11:10 AM $940.49 Up $0.11 $940.49 $940.37 0
11:09 AM $940.38 Down $ -0.26 $940.58 $940.38 0
11:08 AM $940.64 Up $0.07 $940.66 $940.56 0
11:07 AM $940.57 Up $0.10 $940.81 $940.51 0
11:06 AM $940.47 Up $0.20 $940.47 $940.24 0
11:05 AM $940.27 Down $ -0.28 $940.53 $940.23 0
11:04 AM $940.55 Up $0.20 $940.67 $940.44 0
11:03 AM $940.35 Down $ -0.01 $940.40 $940.34 0
11:02 AM $940.36 Down $ -0.25 $940.55 $940.36 0
11:01 AM $940.61 Down $ -0.16 $940.72 $940.61 0
11:00 AM $940.77 Up $0.07 $940.77 $940.65 0
10:59 AM $940.70 Down $ -0.24 $940.72 $940.68 0
10:58 AM $940.94 Up $0.15 $940.94 $940.77 0
10:57 AM $940.79 Down $ -0.02 $940.85 $940.66 0
10:56 AM $940.81 Down $ -0.12 $941.03 $940.81 0
10:55 AM $940.93 Up $0.27 $940.93 $940.70 0
10:54 AM $940.66 Down $ -0.23 $940.89 $940.54 0
10:53 AM $940.89 Up $0.09 $941.04 $940.89 0
10:52 AM $940.80 Down $ -0.05 $940.80 $940.65 0
10:51 AM $940.85 Up $0.28 $940.94 $940.81 0
10:50 AM $940.57 Up $0.05 $940.57 $940.38 0
10:49 AM $940.52 Down $ -0.24 $940.79 $940.52 0
10:48 AM $940.76 Down $ -0.08 $940.85 $940.76 0
10:47 AM $940.84 Up $0.19 $940.84 $940.70 0
10:46 AM $940.65 Down $ -0.04 $940.68 $940.61 0
10:45 AM $940.69 Up $0.28 $940.73 $940.49 0
10:44 AM $940.41 Down $ -0.01 $940.42 $940.41 0
10:43 AM $940.42 Down $ -0.69 $941.06 $940.42 0
10:42 AM $941.11 Up $0.40 $941.11 $940.83 0
10:41 AM $940.71 Up $0.00 $940.76 $940.58 0
10:40 AM $940.71 Up $0.16 $940.71 $940.61 0
10:39 AM $940.55 Up $0.17 $940.59 $940.52 0
10:38 AM $940.38 Down $ -0.15 $940.51 $940.38 0
10:37 AM $940.53 Down $ -0.02 $940.70 $940.53 0
10:36 AM $940.55 Down $ -0.36 $940.84 $940.55 0
10:35 AM $940.91 Down $ -0.44 $941.27 $940.91 0
10:34 AM $941.35 Down $ -0.01 $941.52 $941.26 0
10:33 AM $941.36 Up $0.35 $941.38 $940.92 0
10:32 AM $941.01 Down $ -0.72 $941.72 $941.01 0
10:31 AM $941.73 Up $0.46 $941.73 $941.32 0
10:30 AM $941.27 Down $ -0.20 $941.34 $941.25 0
10:29 AM $941.47 Down $ -0.11 $941.56 $941.47 0
10:28 AM $941.58 Down $ -0.05 $941.62 $941.52 0
10:27 AM $941.63 Up $0.00 $941.72 $941.63 0
10:26 AM $941.63 Up $0.02 $941.66 $941.59 0
10:25 AM $941.61 Up $0.00 $941.71 $941.60 0
10:24 AM $941.61 Up $0.17 $941.90 $941.50 0
10:23 AM $941.44 Up $0.03 $941.44 $941.37 0
10:22 AM $941.41 Up $0.34 $941.41 $941.06 0
10:21 AM $941.07 Up $0.06 $941.13 $940.97 0
10:20 AM $941.01 Down $ -0.38 $941.36 $941.01 0
10:19 AM $941.39 Up $0.15 $941.39 $941.26 0
10:18 AM $941.24 Down $ -0.67 $941.85 $941.24 0
10:17 AM $941.91 Down $ -0.12 $942.11 $941.90 0
10:16 AM $942.03 Down $ -0.23 $942.20 $941.96 0
10:15 AM $942.26 Up $0.02 $942.26 $942.05 0
10:14 AM $942.24 Up $0.25 $942.31 $942.24 0
10:13 AM $941.99 Down $ -0.25 $942.06 $941.77 0
10:12 AM $942.24 Up $0.21 $942.24 $941.91 0
10:11 AM $942.03 Up $0.27 $942.21 $941.98 0
10:10 AM $941.76 Up $0.23 $941.84 $941.49 0
10:09 AM $941.53 Up $0.35 $941.54 $941.36 0
10:08 AM $941.18 Up $0.19 $941.29 $941.07 0
10:07 AM $940.99 Down $ -0.26 $941.20 $940.99 0
10:06 AM $941.25 Up $0.28 $941.32 $941.11 0
10:05 AM $940.97 Down $ -0.15 $941.02 $940.92 0
10:04 AM $941.12 Up $0.14 $941.17 $941.05 0
10:03 AM $940.98 Up $0.47 $940.99 $940.62 0
10:02 AM $940.51 Down $ -0.50 $940.92 $940.51 0
10:01 AM $941.01 Up $0.17 $941.01 $940.65 0
10:00 AM $940.84 Down $ -0.21 $940.94 $940.81 0
09:59 AM $941.05 Up $0.69 $941.05 $940.28 0
09:58 AM $940.36 Down $ -0.09 $940.69 $940.36 0
09:57 AM $940.45 Up $0.67 $940.64 $940.45 0
09:56 AM $939.78 Up $0.57 $939.83 $939.29 0
09:55 AM $939.21 Down $ -0.21 $939.34 $939.11 0
09:54 AM $939.42 Down $ -0.25 $939.53 $939.41 0
09:53 AM $939.67 Down $ -0.32 $939.93 $939.67 0
09:52 AM $939.99 Down $ -0.20 $940.21 $939.99 0
09:51 AM $940.19 Down $ -0.08 $940.21 $940.14 0
09:50 AM $940.27 Down $ -0.03 $940.31 $940.21 0
09:49 AM $940.30 Down $ -0.30 $940.54 $940.30 0
09:48 AM $940.60 Down $ -0.75 $941.35 $940.60 0
09:47 AM $941.35 Up $0.14 $941.84 $941.32 0
09:46 AM $941.21 Up $0.50 $941.21 $940.77 0
09:45 AM $940.71 Up $0.57 $940.80 $940.23 0
09:44 AM $940.14 Down $ -0.05 $940.40 $940.14 0
09:43 AM $940.19 Up $0.73 $940.20 $939.68 0
09:42 AM $939.46 Up $0.81 $939.46 $938.93 0
09:41 AM $938.65 Up $0.77 $938.65 $938.04 0
09:40 AM $937.88 Down $ -0.53 $938.32 $937.88 0
09:39 AM $938.41 Down $ -1.29 $939.32 $938.26 0
09:38 AM $939.70 Up $1.12 $939.70 $938.48 0
09:37 AM $938.58 Down $ -0.48 $938.95 $938.48 0
09:36 AM $939.06 Up $0.69 $939.17 $938.80 0
09:35 AM $938.37 Up $0.34 $938.37 $937.46 0
09:34 AM $938.03 Down $ -0.49 $938.70 $938.03 0
09:33 AM $938.52 Up $0.45 $938.52 $938.07 0
09:32 AM $938.07 Up $2.05 $938.07 $936.71 0
09:31 AM $936.02 Down $ -2.13 $937.71 $935.71 0
09:30 AM $938.15 Up $0.48 $939.07 $938.15 0
Previous close $937.67

One month history

Date Closing Opening High Low Volume
18/10/2021 $938.93 $939.65 $941.95 $937.52 0
15/10/2021 $937.67 $931.97 $937.67 $931.78 0
14/10/2021 $925.43 $924.67 $925.43 $922.40 0
13/10/2021 $918.59 $911.90 $918.63 $911.22 0
12/10/2021 $896.79 $892.29 $896.79 $890.94 0
08/10/2021 $877.48 $876.87 $878.05 $875.65 0
07/10/2021 $874.50 $871.89 $874.83 $871.66 0
06/10/2021 $862.72 $861.72 $863.21 $858.74 0
05/10/2021 $867.28 $862.60 $867.28 $860.99 0
04/10/2021 $860.16 $858.97 $860.79 $858.12 0
01/10/2021 $865.88 $860.56 $865.88 $859.83 0
30/09/2021 $858.87 $858.46 $860.09 $857.55 0
29/09/2021 $856.27 $864.01 $864.45 $853.40 0
28/09/2021 $867.59 $862.78 $867.87 $861.70 0
27/09/2021 $880.41 $880.30 $880.44 $877.00 0
24/09/2021 $876.13 $877.78 $878.88 $875.97 0
23/09/2021 $881.98 $880.12 $882.72 $879.08 0
22/09/2021 $874.26 $876.41 $878.55 $873.84 0
21/09/2021 $868.61 $866.93 $869.30 $866.93 0
20/09/2021 $853.89 $857.99 $858.18 $847.92 0
17/09/2021 $886.83 $885.62 $887.70 $884.10 0
16/09/2021 $895.90 $893.42 $896.91 $892.90 0
15/09/2021 $904.70 $903.42 $904.70 $902.36 0
14/09/2021 $897.40 $903.29 $903.32 $896.52 0
13/09/2021 $902.47 $903.16 $904.43 $901.73 0
10/09/2021 $903.35 $906.39 $908.50 $902.61 0
09/09/2021 $905.20 $906.24 $906.32 $903.33 0
08/09/2021 $907.89 $902.70 $907.89 $902.04 0
07/09/2021 $913.49 $912.82 $916.22 $911.37 0
03/09/2021 $923.22 $916.61 $923.99 $915.43 0
Graphs are not available, please refer to the detailed table