Haut de la page

S&P/TSX Venture Composite Index

590.45 Up 0.00 (0.00 %)

Delayed : 2019/09/20 17:04:23

  • Previous close $590.45
  • Opening $585.57
  • Price Bid $579.46
  • Price Ask $579.46
  • Size Bid N/A
  • Size Ask N/A
  • Today High $590.45
  • Today Low $585.21
  • 52 Weeks High $723.41
  • 52 Weeks Low $528.53
  • Volume 49,738,852

Intraday history

Hour Last Change High Low Volume
04:00 PM $590.45 Up $0.78 $590.45 $590.45 0
03:59 PM $589.67 Up $0.15 $589.75 $589.56 0
03:58 PM $589.52 Up $0.00 $589.62 $589.45 0
03:57 PM $589.52 Down $ -0.08 $589.55 $589.52 0
03:56 PM $589.60 Up $0.21 $589.60 $589.45 0
03:55 PM $589.39 Up $0.32 $589.39 $589.16 0
03:54 PM $589.07 Down $ -0.05 $589.15 $589.01 0
03:53 PM $589.12 Down $ -0.06 $589.25 $589.12 0
03:52 PM $589.18 Up $0.09 $589.24 $589.16 0
03:51 PM $589.09 Up $0.14 $589.09 $588.95 0
03:50 PM $588.95 Down $ -0.11 $589.09 $588.95 0
03:49 PM $589.06 Up $0.05 $589.18 $589.04 0
03:48 PM $589.01 Up $0.17 $589.01 $588.86 0
03:47 PM $588.84 Up $0.13 $588.85 $588.78 0
03:46 PM $588.71 Up $0.02 $588.71 $588.64 0
03:45 PM $588.69 Down $ -0.13 $588.85 $588.69 0
03:44 PM $588.82 Down $ -0.09 $588.86 $588.79 0
03:43 PM $588.91 Down $ -0.11 $588.91 $588.80 0
03:42 PM $589.02 Up $0.19 $589.02 $588.89 0
03:41 PM $588.83 Up $0.02 $588.86 $588.78 0
03:40 PM $588.81 Down $ -0.19 $588.81 $588.72 0
03:39 PM $589.00 Up $0.18 $589.00 $588.83 0
03:38 PM $588.82 Up $0.09 $588.82 $588.70 0
03:37 PM $588.73 Up $0.03 $588.75 $588.70 0
03:36 PM $588.70 Down $ -0.07 $588.77 $588.70 0
03:35 PM $588.77 Up $0.06 $588.77 $588.70 0
03:34 PM $588.71 Down $ -0.06 $588.80 $588.71 0
03:33 PM $588.77 Up $0.08 $588.77 $588.68 0
03:32 PM $588.69 Down $ -0.03 $588.71 $588.68 0
03:31 PM $588.72 Up $0.03 $588.72 $588.66 0
03:30 PM $588.69 Up $0.03 $588.74 $588.69 0
03:29 PM $588.66 Up $0.08 $588.73 $588.66 0
03:28 PM $588.58 Down $ -0.03 $588.58 $588.57 0
03:27 PM $588.61 Down $ -0.24 $588.92 $588.61 0
03:26 PM $588.85 Up $0.18 $588.85 $588.78 0
03:25 PM $588.67 Up $0.19 $588.67 $588.54 0
03:24 PM $588.48 Down $ -0.20 $588.52 $588.47 0
03:23 PM $588.68 Down $ -0.01 $588.70 $588.49 0
03:22 PM $588.69 Up $0.00 $588.73 $588.69 0
03:21 PM $588.69 Down $ -0.11 $588.78 $588.69 0
03:20 PM $588.80 Up $0.35 $588.80 $588.47 0
03:19 PM $588.45 Up $0.08 $588.47 $588.34 0
03:18 PM $588.37 Up $0.08 $588.39 $588.33 0
03:17 PM $588.29 Up $0.01 $588.31 $588.29 0
03:16 PM $588.28 Up $0.08 $588.28 $588.21 0
03:15 PM $588.20 Up $0.03 $588.20 $588.14 0
03:14 PM $588.17 Down $ -0.08 $588.22 $588.11 0
03:13 PM $588.25 Down $ -0.04 $588.32 $588.25 0
03:12 PM $588.29 Up $0.06 $588.29 $588.21 0
03:11 PM $588.23 Up $0.26 $588.23 $588.08 0
03:10 PM $587.97 Up $0.02 $587.99 $587.93 0
03:09 PM $587.95 Down $ -0.11 $588.10 $587.95 0
03:08 PM $588.06 Down $ -0.03 $588.11 $588.06 0
03:07 PM $588.09 Down $ -0.06 $588.17 $588.09 0
03:06 PM $588.15 Down $ -0.08 $588.24 $588.15 0
03:05 PM $588.23 Up $0.04 $588.27 $588.14 0
03:04 PM $588.19 Up $0.02 $588.19 $588.10 0
03:03 PM $588.17 Up $0.07 $588.21 $588.13 0
03:02 PM $588.10 Up $0.02 $588.11 $588.08 0
03:01 PM $588.08 Up $0.08 $588.13 $588.05 0
03:00 PM $588.00 Down $ -0.10 $588.11 $588.00 0
02:59 PM $588.10 Up $0.09 $588.10 $588.08 0
02:58 PM $588.01 Up $0.07 $588.02 $587.97 0
02:57 PM $587.94 Up $0.03 $587.99 $587.94 0
02:56 PM $587.91 Down $ -0.10 $588.03 $587.91 0
02:55 PM $588.01 Up $0.01 $588.01 $587.91 0
02:54 PM $588.00 Up $0.01 $588.00 $587.96 0
02:53 PM $587.99 Up $0.34 $587.99 $587.69 0
02:52 PM $587.65 Down $ -0.02 $587.70 $587.65 0
02:51 PM $587.67 Up $0.04 $587.67 $587.58 0
02:50 PM $587.63 Down $ -0.03 $587.63 $587.56 0
02:49 PM $587.66 Up $0.04 $587.66 $587.60 0
02:48 PM $587.62 Up $0.08 $587.62 $587.54 0
02:47 PM $587.54 Down $ -0.06 $587.58 $587.54 0
02:46 PM $587.60 Up $0.04 $587.60 $587.52 0
02:45 PM $587.56 Down $ -0.13 $587.74 $587.53 0
02:44 PM $587.69 Up $0.02 $587.69 $587.61 0
02:43 PM $587.67 Up $0.20 $587.67 $587.49 0
02:42 PM $587.47 Down $ -0.12 $587.58 $587.47 0
02:41 PM $587.59 Down $ -0.04 $587.69 $587.57 0
02:40 PM $587.63 Down $ -0.13 $587.75 $587.63 0
02:39 PM $587.76 Up $0.04 $587.76 $587.72 0
02:38 PM $587.72 Down $ -0.06 $587.79 $587.72 0
02:37 PM $587.78 Up $0.05 $587.78 $587.65 0
02:36 PM $587.73 Down $ -0.11 $587.79 $587.73 0
02:35 PM $587.84 Down $ -0.03 $587.87 $587.82 0
02:34 PM $587.87 Up $0.00 $587.89 $587.81 0
02:33 PM $587.87 Down $ -0.09 $587.90 $587.87 0
02:32 PM $587.96 Up $0.06 $587.98 $587.90 0
02:31 PM $587.90 Down $ -0.07 $588.01 $587.90 0
02:30 PM $587.97 Up $0.11 $587.97 $587.86 0
02:29 PM $587.86 Up $0.09 $587.86 $587.77 0
02:28 PM $587.77 Up $0.06 $587.85 $587.77 0
02:27 PM $587.71 Up $0.05 $587.71 $587.63 0
02:26 PM $587.66 Down $ -0.02 $587.72 $587.66 0
02:25 PM $587.68 Down $ -0.01 $587.68 $587.67 0
02:24 PM $587.69 Up $0.00 $587.69 $587.69 0
02:23 PM $587.69 Up $0.08 $587.69 $587.53 0
02:22 PM $587.61 Down $ -0.08 $587.65 $587.61 0
02:21 PM $587.69 Up $0.09 $587.69 $587.61 0
02:20 PM $587.60 Down $ -0.06 $587.61 $587.58 0
02:19 PM $587.66 Down $ -0.01 $587.67 $587.66 0
02:18 PM $587.67 Down $ -0.03 $587.70 $587.67 0
02:17 PM $587.70 Up $0.03 $587.70 $587.66 0
02:16 PM $587.67 Up $0.08 $587.67 $587.61 0
02:15 PM $587.59 Up $0.00 $587.59 $587.55 0
02:14 PM $587.59 Up $0.17 $587.64 $587.59 0
02:13 PM $587.42 Up $0.04 $587.42 $587.37 0
02:12 PM $587.38 Down $ -0.03 $587.42 $587.38 0
02:11 PM $587.41 Down $ -0.07 $587.48 $587.40 0
02:10 PM $587.48 Down $ -0.01 $587.49 $587.46 0
02:09 PM $587.49 Down $ -0.02 $587.55 $587.49 0
02:08 PM $587.51 Down $ -0.01 $587.56 $587.51 0
02:07 PM $587.52 Up $0.05 $587.52 $587.43 0
02:06 PM $587.47 Up $0.03 $587.47 $587.44 0
02:05 PM $587.44 Up $0.07 $587.44 $587.34 0
02:04 PM $587.37 Down $ -0.10 $587.47 $587.37 0
02:03 PM $587.47 Down $ -0.10 $587.54 $587.47 0
02:02 PM $587.57 Up $0.06 $587.57 $587.51 0
02:01 PM $587.51 Down $ -0.10 $587.61 $587.51 0
02:00 PM $587.61 Up $0.07 $587.61 $587.55 0
01:59 PM $587.54 Down $ -0.02 $587.58 $587.54 0
01:58 PM $587.56 Down $ -0.19 $587.63 $587.56 0
01:57 PM $587.75 Up $0.02 $587.77 $587.68 0
01:56 PM $587.73 Up $0.28 $587.73 $587.53 0
01:55 PM $587.45 Down $ -0.07 $587.61 $587.45 0
01:54 PM $587.52 Up $0.03 $587.54 $587.50 0
01:53 PM $587.49 Up $0.11 $587.49 $587.42 0
01:52 PM $587.38 Down $ -0.22 $587.52 $587.33 0
01:51 PM $587.60 Down $ -0.01 $587.61 $587.59 0
01:50 PM $587.61 Down $ -0.03 $587.63 $587.61 0
01:49 PM $587.64 Up $0.01 $587.64 $587.57 0
01:48 PM $587.63 Down $ -0.03 $587.69 $587.63 0
01:47 PM $587.66 Down $ -0.01 $587.69 $587.61 0
01:46 PM $587.67 Up $0.05 $587.67 $587.64 0
01:45 PM $587.62 Up $0.07 $587.62 $587.55 0
01:44 PM $587.55 Down $ -0.13 $587.68 $587.55 0
01:43 PM $587.68 Up $0.17 $587.68 $587.48 0
01:42 PM $587.51 Up $0.01 $587.51 $587.39 0
01:41 PM $587.50 Down $ -0.07 $587.50 $587.49 0
01:40 PM $587.57 Down $ -0.11 $587.66 $587.55 0
01:39 PM $587.68 Up $0.03 $587.68 $587.65 0
01:38 PM $587.65 Up $0.03 $587.70 $587.64 0
01:37 PM $587.62 Up $0.12 $587.62 $587.46 0
01:36 PM $587.50 Down $ -0.02 $587.53 $587.47 0
01:35 PM $587.52 Down $ -0.02 $587.55 $587.48 0
01:34 PM $587.54 Up $0.03 $587.54 $587.48 0
01:33 PM $587.51 Up $0.04 $587.51 $587.44 0
01:32 PM $587.47 Up $0.00 $587.50 $587.46 0
01:31 PM $587.47 Up $0.12 $587.47 $587.38 0
01:30 PM $587.35 Up $0.04 $587.35 $587.24 0
01:29 PM $587.31 Down $ -0.06 $587.37 $587.31 0
01:28 PM $587.37 Down $ -0.06 $587.37 $587.34 0
01:27 PM $587.43 Up $0.06 $587.47 $587.36 0
01:26 PM $587.37 Up $0.06 $587.37 $587.31 0
01:25 PM $587.31 Up $0.01 $587.31 $587.29 0
01:24 PM $587.30 Down $ -0.06 $587.33 $587.30 0
01:23 PM $587.36 Up $0.05 $587.36 $587.29 0
01:22 PM $587.31 Down $ -0.04 $587.33 $587.29 0
01:21 PM $587.35 Up $0.01 $587.35 $587.34 0
01:20 PM $587.34 Up $0.04 $587.34 $587.31 0
01:19 PM $587.30 Up $0.00 $587.34 $587.29 0
01:18 PM $587.30 Up $0.01 $587.30 $587.30 0
01:17 PM $587.29 Up $0.04 $587.29 $587.14 0
01:16 PM $587.25 Up $0.07 $587.25 $587.21 0
01:15 PM $587.18 Up $0.08 $587.19 $587.10 0
01:14 PM $587.10 Up $0.00 $587.18 $587.10 0
01:13 PM $587.10 Up $0.02 $587.10 $587.04 0
01:12 PM $587.08 Down $ -0.01 $587.09 $587.08 0
01:11 PM $587.09 Up $0.00 $587.09 $587.07 0
01:10 PM $587.09 Up $0.09 $587.09 $587.00 0
01:09 PM $587.00 Down $ -0.11 $587.13 $587.00 0
01:08 PM $587.11 Up $0.05 $587.11 $587.04 0
01:07 PM $587.06 Up $0.17 $587.08 $586.89 0
01:06 PM $586.89 Down $ -0.11 $586.94 $586.89 0
01:05 PM $587.00 Up $0.20 $587.00 $586.79 0
01:04 PM $586.80 Down $ -0.11 $586.90 $586.80 0
01:03 PM $586.91 Down $ -0.04 $587.00 $586.91 0
01:02 PM $586.95 Down $ -0.01 $587.04 $586.95 0
01:01 PM $586.96 Down $ -0.08 $587.04 $586.96 0
01:00 PM $587.04 Down $ -0.23 $587.28 $587.04 0
12:59 PM $587.27 Up $0.10 $587.28 $587.14 0
12:58 PM $587.17 Down $ -0.05 $587.18 $587.17 0
12:57 PM $587.22 Up $0.04 $587.23 $587.17 0
12:56 PM $587.18 Down $ -0.06 $587.21 $587.17 0
12:55 PM $587.24 Down $ -0.03 $587.24 $587.24 0
12:54 PM $587.27 Up $0.10 $587.27 $587.18 0
12:53 PM $587.17 Down $ -0.16 $587.19 $587.17 0
12:52 PM $587.33 Up $0.05 $587.33 $587.26 0
12:51 PM $587.28 Down $ -0.11 $587.31 $587.28 0
12:50 PM $587.39 Up $0.01 $587.39 $587.35 0
12:49 PM $587.38 Down $ -0.09 $587.44 $587.38 0
12:48 PM $587.47 Down $ -0.03 $587.50 $587.47 0
12:47 PM $587.50 Up $0.04 $587.50 $587.41 0
12:46 PM $587.46 Up $0.07 $587.46 $587.38 0
12:45 PM $587.39 Up $0.01 $587.39 $587.34 0
12:44 PM $587.38 Up $0.03 $587.39 $587.38 0
12:43 PM $587.35 Down $ -0.03 $587.39 $587.34 0
12:42 PM $587.38 Up $0.10 $587.38 $587.29 0
12:41 PM $587.28 Down $ -0.11 $587.32 $587.28 0
12:40 PM $587.39 Up $0.00 $587.40 $587.36 0
12:39 PM $587.39 Down $ -0.15 $587.43 $587.39 0
12:38 PM $587.54 Down $ -0.13 $587.59 $587.54 0
12:37 PM $587.67 Up $0.01 $587.70 $587.66 0
12:36 PM $587.66 Down $ -0.03 $587.69 $587.63 0
12:35 PM $587.69 Up $0.02 $587.75 $587.67 0
12:34 PM $587.67 Down $ -0.10 $587.82 $587.67 0
12:33 PM $587.77 Up $0.00 $587.77 $587.76 0
12:32 PM $587.77 Down $ -0.13 $587.89 $587.77 0
12:31 PM $587.90 Down $ -0.08 $587.94 $587.90 0
12:30 PM $587.98 Down $ -0.05 $588.03 $587.98 0
12:29 PM $588.03 Up $0.04 $588.05 $587.99 0
12:28 PM $587.99 Up $0.03 $587.99 $587.86 0
12:27 PM $587.96 Down $ -0.01 $587.99 $587.96 0
12:26 PM $587.97 Up $0.01 $587.97 $587.97 0
12:25 PM $587.96 Down $ -0.03 $587.99 $587.96 0
12:24 PM $587.99 Down $ -0.02 $587.99 $587.95 0
12:23 PM $588.01 Down $ -0.06 $588.07 $588.01 0
12:22 PM $588.07 Up $0.06 $588.09 $588.01 0
12:21 PM $588.01 Down $ -0.14 $588.16 $588.01 0
12:20 PM $588.15 Up $0.00 $588.15 $588.12 0
12:19 PM $588.15 Down $ -0.04 $588.17 $588.14 0
12:18 PM $588.19 Up $0.02 $588.19 $588.15 0
12:17 PM $588.17 Up $0.18 $588.17 $587.98 0
12:16 PM $587.99 Up $0.03 $587.99 $587.99 0
12:15 PM $587.96 Up $0.02 $587.97 $587.96 0
12:14 PM $587.94 Down $ -0.02 $587.98 $587.94 0
12:13 PM $587.96 Up $0.02 $587.96 $587.94 0
12:12 PM $587.94 Up $0.13 $587.94 $587.87 0
12:11 PM $587.81 Down $ -0.09 $587.90 $587.81 0
12:10 PM $587.90 Up $0.00 $587.93 $587.90 0
12:09 PM $587.90 Up $0.02 $587.90 $587.88 0
12:08 PM $587.88 Up $0.08 $587.90 $587.65 0
12:07 PM $587.80 Down $ -0.14 $587.93 $587.77 0
12:06 PM $587.94 Down $ -0.04 $588.03 $587.94 0
12:05 PM $587.98 Up $0.05 $587.98 $587.92 0
12:04 PM $587.93 Up $0.01 $587.93 $587.92 0
12:03 PM $587.92 Down $ -0.09 $588.01 $587.89 0
12:02 PM $588.01 Down $ -0.09 $588.03 $588.01 0
12:01 PM $588.10 Down $ -0.04 $588.14 $588.10 0
12:00 PM $588.14 Up $0.01 $588.17 $588.14 0
11:59 AM $588.13 Up $0.01 $588.15 $588.11 0
11:58 AM $588.12 Down $ -0.01 $588.12 $588.09 0
11:57 AM $588.13 Up $0.02 $588.22 $588.13 0
11:56 AM $588.11 Up $0.04 $588.11 $588.07 0
11:55 AM $588.07 Down $ -0.04 $588.11 $588.07 0
11:54 AM $588.11 Up $0.00 $588.13 $588.11 0
11:53 AM $588.11 Up $0.05 $588.17 $588.07 0
11:52 AM $588.06 Up $0.03 $588.06 $587.96 0
11:51 AM $588.03 Up $0.09 $588.03 $587.94 0
11:50 AM $587.94 Down $ -0.09 $587.96 $587.94 0
11:49 AM $588.03 Up $0.17 $588.03 $588.01 0
11:48 AM $587.86 Up $0.02 $587.86 $587.80 0
11:47 AM $587.84 Up $0.04 $587.84 $587.83 0
11:46 AM $587.80 Up $0.05 $587.83 $587.75 0
11:45 AM $587.75 Down $ -0.04 $587.77 $587.75 0
11:44 AM $587.79 Up $0.14 $587.79 $587.66 0
11:43 AM $587.65 Up $0.03 $587.71 $587.64 0
11:42 AM $587.62 Down $ -0.03 $587.62 $587.59 0
11:41 AM $587.65 Up $0.16 $587.65 $587.48 0
11:40 AM $587.49 Up $0.02 $587.49 $587.44 0
11:39 AM $587.47 Up $0.08 $587.48 $587.39 0
11:38 AM $587.39 Down $ -0.08 $587.46 $587.39 0
11:37 AM $587.47 Down $ -0.01 $587.48 $587.47 0
11:36 AM $587.48 Up $0.03 $587.49 $587.48 0
11:35 AM $587.45 Up $0.00 $587.46 $587.45 0
11:34 AM $587.45 Down $ -0.03 $587.45 $587.42 0
11:33 AM $587.48 Up $0.07 $587.50 $587.42 0
11:32 AM $587.41 Down $ -0.05 $587.47 $587.41 0
11:31 AM $587.46 Up $0.03 $587.47 $587.46 0
11:30 AM $587.43 Up $0.00 $587.51 $587.43 0
11:29 AM $587.43 Down $ -0.02 $587.45 $587.43 0
11:28 AM $587.45 Down $ -0.03 $587.46 $587.45 0
11:27 AM $587.48 Up $0.29 $587.48 $587.14 0
11:26 AM $587.19 Up $0.11 $587.19 $587.16 0
11:25 AM $587.08 Up $0.03 $587.08 $587.05 0
11:24 AM $587.05 Up $0.11 $587.07 $587.03 0
11:23 AM $586.94 Down $ -0.28 $587.22 $586.94 0
11:22 AM $587.22 Up $0.12 $587.22 $587.18 0
11:21 AM $587.10 Down $ -0.08 $587.10 $587.09 0
11:20 AM $587.18 Up $0.03 $587.18 $587.12 0
11:19 AM $587.15 Down $ -0.11 $587.29 $587.15 0
11:18 AM $587.26 Up $0.03 $587.26 $587.25 0
11:17 AM $587.23 Down $ -0.01 $587.25 $587.23 0
11:16 AM $587.24 Down $ -0.05 $587.29 $587.24 0
11:15 AM $587.29 Up $0.01 $587.29 $587.26 0
11:14 AM $587.28 Up $0.21 $587.29 $587.26 0
11:13 AM $587.07 Up $0.04 $587.07 $587.02 0
11:12 AM $587.03 Up $0.49 $587.03 $586.53 0
11:11 AM $586.54 Up $0.17 $586.54 $586.41 0
11:10 AM $586.37 Up $0.04 $586.37 $586.34 0
11:09 AM $586.33 Up $0.07 $586.33 $586.27 0
11:08 AM $586.26 Up $0.00 $586.26 $586.17 0
11:07 AM $586.26 Up $0.57 $586.26 $585.65 0
11:06 AM $585.69 Down $ -0.12 $585.76 $585.68 0
11:05 AM $585.81 Down $ -0.25 $586.01 $585.81 0
11:04 AM $586.06 Down $ -0.05 $586.13 $586.06 0
11:03 AM $586.11 Down $ -0.13 $586.27 $586.11 0
11:02 AM $586.24 Up $0.35 $586.24 $585.97 0
11:01 AM $585.89 Down $ -0.03 $585.94 $585.87 0
11:00 AM $585.92 Down $ -0.04 $585.97 $585.92 0
10:59 AM $585.96 Down $ -0.01 $586.05 $585.96 0
10:58 AM $585.97 Up $0.13 $585.99 $585.96 0
10:57 AM $585.84 Down $ -0.17 $585.93 $585.84 0
10:56 AM $586.01 Down $ -0.09 $586.10 $586.01 0
10:55 AM $586.10 Down $ -0.09 $586.18 $586.10 0
10:54 AM $586.19 Up $0.53 $586.19 $585.92 0
10:53 AM $585.66 Down $ -0.17 $585.82 $585.66 0
10:52 AM $585.83 Down $ -0.06 $585.90 $585.78 0
10:51 AM $585.89 Down $ -0.07 $585.89 $585.87 0
10:50 AM $585.96 Up $0.22 $585.96 $585.92 0
10:49 AM $585.74 Up $0.07 $585.78 $585.71 0
10:48 AM $585.67 Down $ -0.04 $585.79 $585.67 0
10:47 AM $585.71 Up $0.33 $585.73 $585.21 0
10:46 AM $585.38 Up $0.13 $585.38 $585.22 0
10:45 AM $585.25 Down $ -0.05 $585.31 $585.24 0
10:44 AM $585.30 Down $ -0.16 $585.40 $585.30 0
10:43 AM $585.46 Down $ -0.29 $585.69 $585.46 0
10:42 AM $585.75 Up $0.16 $585.77 $585.60 0
10:41 AM $585.59 Up $0.04 $585.71 $585.59 0
10:40 AM $585.55 Down $ -0.11 $585.68 $585.55 0
10:39 AM $585.66 Down $ -0.04 $585.68 $585.66 0
10:38 AM $585.70 Down $ -0.03 $585.73 $585.63 0
10:37 AM $585.73 Down $ -0.06 $585.77 $585.73 0
10:36 AM $585.79 Down $ -0.07 $585.95 $585.79 0
10:35 AM $585.86 Up $0.18 $585.86 $585.67 0
10:34 AM $585.68 Down $ -0.06 $585.78 $585.68 0
10:33 AM $585.74 Down $ -0.13 $585.88 $585.74 0
10:32 AM $585.87 Up $0.04 $585.87 $585.79 0
10:31 AM $585.83 Down $ -0.03 $585.86 $585.83 0
10:30 AM $585.86 Up $0.10 $585.86 $585.85 0
10:29 AM $585.76 Down $ -0.11 $585.93 $585.70 0
10:28 AM $585.87 Up $0.13 $585.87 $585.71 0
10:27 AM $585.74 Up $0.04 $585.74 $585.69 0
10:26 AM $585.70 Down $ -0.05 $585.73 $585.67 0
10:25 AM $585.75 Down $ -0.13 $585.94 $585.75 0
10:24 AM $585.88 Up $0.04 $585.88 $585.77 0
10:23 AM $585.84 Up $0.09 $585.84 $585.66 0
10:22 AM $585.75 Down $ -0.07 $585.80 $585.75 0
10:21 AM $585.82 Down $ -0.13 $585.93 $585.82 0
10:20 AM $585.95 Up $0.19 $585.97 $585.86 0
10:19 AM $585.76 Up $0.17 $585.76 $585.59 0
10:18 AM $585.59 Up $0.03 $585.59 $585.50 0
10:17 AM $585.56 Down $ -0.12 $585.69 $585.56 0
10:16 AM $585.68 Down $ -0.20 $585.92 $585.68 0
10:15 AM $585.88 Down $ -0.16 $586.04 $585.88 0
10:14 AM $586.04 Down $ -0.20 $586.17 $586.04 0
10:13 AM $586.24 Up $0.12 $586.24 $586.19 0
10:12 AM $586.12 Up $0.04 $586.12 $586.07 0
10:11 AM $586.08 Down $ -0.02 $586.10 $586.03 0
10:10 AM $586.10 Down $ -0.28 $586.34 $586.09 0
10:09 AM $586.38 Up $0.44 $586.38 $586.02 0
10:08 AM $585.94 Down $ -0.13 $585.95 $585.85 0
10:07 AM $586.07 Up $0.03 $586.15 $586.07 0
10:06 AM $586.04 Up $0.21 $586.04 $585.89 0
10:05 AM $585.83 Up $0.04 $585.86 $585.82 0
10:04 AM $585.79 Up $0.09 $585.79 $585.70 0
10:03 AM $585.70 Up $0.26 $585.70 $585.53 0
10:02 AM $585.44 Up $0.01 $585.44 $585.40 0
10:01 AM $585.43 Down $ -0.16 $585.58 $585.43 0
10:00 AM $585.59 Down $ -0.10 $585.69 $585.59 0
09:59 AM $585.69 Down $ -0.27 $585.77 $585.69 0
09:58 AM $585.96 Up $0.00 $586.00 $585.92 0
09:57 AM $585.96 Up $0.01 $586.09 $585.96 0
09:56 AM $585.95 Down $ -0.08 $586.04 $585.95 0
09:55 AM $586.03 Down $ -0.11 $586.17 $586.02 0
09:54 AM $586.14 Up $0.05 $586.17 $586.08 0
09:53 AM $586.09 Down $ -0.03 $586.12 $586.09 0
09:52 AM $586.12 Up $0.07 $586.12 $586.06 0
09:51 AM $586.05 Down $ -0.22 $586.26 $586.03 0
09:50 AM $586.27 Up $0.38 $586.27 $586.06 0
09:49 AM $585.89 Down $ -0.04 $585.98 $585.89 0
09:48 AM $585.93 Down $ -0.06 $586.02 $585.90 0
09:47 AM $585.99 Down $ -0.04 $585.99 $585.98 0
09:46 AM $586.03 Down $ -0.03 $586.12 $586.02 0
09:45 AM $586.06 Up $0.16 $586.06 $586.00 0
09:44 AM $585.90 Down $ -0.12 $585.98 $585.90 0
09:43 AM $586.02 Up $0.00 $586.02 $585.98 0
09:42 AM $586.02 Up $0.18 $586.09 $586.02 0
09:41 AM $585.84 Down $ -0.33 $585.94 $585.84 0
09:40 AM $586.17 Up $0.07 $586.17 $586.13 0
09:39 AM $586.10 Up $0.07 $586.10 $586.00 0
09:38 AM $586.03 Down $ -0.06 $586.10 $586.03 0
09:37 AM $586.09 Up $0.22 $586.09 $585.84 0
09:36 AM $585.87 Down $ -0.05 $585.98 $585.87 0
09:35 AM $585.92 Down $ -0.01 $585.92 $585.86 0
09:34 AM $585.93 Up $0.08 $585.93 $585.87 0
09:33 AM $585.85 Down $ -0.21 $586.13 $585.85 0
09:32 AM $586.06 Up $0.20 $586.09 $585.87 0
09:31 AM $585.86 Up $0.05 $585.95 $585.72 0
09:30 AM $585.81 Up $1.59 $585.87 $585.57 0
Previous close $584.22

One month history

Date Closing Opening High Low Volume
20/09/2019 $590.45 $588.15 $590.45 $586.79 0
19/09/2019 $584.22 $583.19 $585.11 $582.94 0
18/09/2019 $584.91 $587.55 $588.19 $584.67 0
17/09/2019 $586.90 $587.43 $587.99 $585.97 0
16/09/2019 $588.51 $589.87 $589.87 $587.57 0
13/09/2019 $589.16 $590.34 $590.51 $588.36 0
12/09/2019 $589.16 $587.39 $589.16 $586.19 0
11/09/2019 $586.16 $585.46 $586.30 $584.78 0
10/09/2019 $582.56 $584.27 $584.27 $581.30 0
09/09/2019 $583.71 $585.93 $585.94 $583.48 0
06/09/2019 $588.51 $590.69 $590.85 $587.79 0
05/09/2019 $586.26 $586.78 $588.79 $585.70 0
04/09/2019 $592.93 $589.16 $592.93 $588.99 0
03/09/2019 $592.28 $591.73 $592.32 $590.32 0
30/08/2019 $589.36 $585.46 $589.36 $584.89 0
29/08/2019 $581.15 $585.60 $585.60 $579.74 0
28/08/2019 $583.82 $582.67 $584.85 $582.63 0
27/08/2019 $583.64 $583.53 $584.46 $581.85 0
26/08/2019 $583.24 $582.63 $584.10 $582.29 0
23/08/2019 $581.95 $581.85 $583.07 $581.00 0
22/08/2019 $578.10 $577.73 $578.87 $577.11 0
21/08/2019 $575.90 $574.21 $576.18 $573.62 0
20/08/2019 $576.68 $572.04 $576.83 $571.68 0
19/08/2019 $569.85 $570.08 $570.27 $566.45 0
16/08/2019 $570.43 $570.25 $570.52 $569.37 0
15/08/2019 $568.78 $571.11 $571.97 $567.91 0
14/08/2019 $577.69 $581.51 $581.59 $577.54 0
13/08/2019 $587.40 $590.89 $592.39 $586.17 0
12/08/2019 $594.69 $596.33 $597.18 $593.97 0
09/08/2019 $592.82 $597.22 $597.42 $592.81 0
Graphs are not available, please refer to the detailed table