S&P/TSX Venture Composite Index
790.77 Up 0.00 (0.00 %)
Delayed : 2025/08/15 17:27:28
- Previous close $790.77
- Opening $783.73
- Today High $791.30
- Today Low $781.43
- Price Bid $780.10
- Price Ask $780.10
- 52 Weeks High $814.73
- 52 Weeks Low $540.81
- Size Bid N/A
- Size Ask N/A
- Volume 37,764,099
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $790.77 | Up $1.93 | $790.77 | $790.77 | 0 |
| 03:59 PM | $788.84 | Down $ -0.73 | $789.51 | $788.84 | 0 |
| 03:58 PM | $789.57 | Up $0.19 | $789.57 | $789.18 | 0 |
| 03:57 PM | $789.38 | Down $ -0.41 | $789.85 | $789.38 | 0 |
| 03:56 PM | $789.79 | Down $ -0.18 | $790.02 | $789.79 | 0 |
| 03:55 PM | $789.97 | Up $0.20 | $789.97 | $789.92 | 0 |
| 03:54 PM | $789.77 | Up $0.32 | $789.77 | $789.30 | 0 |
| 03:53 PM | $789.45 | Up $0.18 | $789.45 | $789.13 | 0 |
| 03:52 PM | $789.27 | Up $0.19 | $789.27 | $789.08 | 0 |
| 03:51 PM | $789.08 | Up $0.31 | $789.08 | $788.74 | 0 |
| 03:50 PM | $788.77 | Down $ -0.30 | $789.34 | $788.71 | 0 |
| 03:49 PM | $789.07 | Down $ -0.19 | $789.14 | $789.07 | 0 |
| 03:48 PM | $789.26 | Up $0.29 | $789.26 | $788.87 | 0 |
| 03:47 PM | $788.97 | Up $0.22 | $788.97 | $788.75 | 0 |
| 03:46 PM | $788.75 | Up $0.15 | $788.75 | $788.67 | 0 |
| 03:45 PM | $788.60 | Down $ -0.21 | $788.78 | $788.60 | 0 |
| 03:44 PM | $788.81 | Up $0.56 | $788.83 | $788.69 | 0 |
| 03:43 PM | $788.25 | Down $ -0.40 | $788.60 | $788.25 | 0 |
| 03:42 PM | $788.65 | Down $ -0.65 | $789.02 | $788.65 | 0 |
| 03:41 PM | $789.30 | Up $0.25 | $789.33 | $789.28 | 0 |
| 03:40 PM | $789.05 | Down $ -0.28 | $789.30 | $789.03 | 0 |
| 03:39 PM | $789.33 | Up $0.07 | $789.33 | $789.24 | 0 |
| 03:38 PM | $789.26 | Down $ -0.05 | $789.29 | $789.24 | 0 |
| 03:37 PM | $789.31 | Down $ -0.15 | $789.44 | $789.31 | 0 |
| 03:36 PM | $789.46 | Up $0.11 | $789.46 | $789.29 | 0 |
| 03:35 PM | $789.35 | Up $0.28 | $789.35 | $789.20 | 0 |
| 03:34 PM | $789.07 | Down $ -0.04 | $789.12 | $789.06 | 0 |
| 03:33 PM | $789.11 | Up $0.35 | $789.11 | $788.91 | 0 |
| 03:32 PM | $788.76 | Up $0.02 | $788.76 | $788.64 | 0 |
| 03:31 PM | $788.74 | Down $ -0.04 | $788.80 | $788.71 | 0 |
| 03:30 PM | $788.78 | Down $ -0.16 | $788.87 | $788.77 | 0 |
| 03:29 PM | $788.94 | Down $ -0.04 | $788.98 | $788.91 | 0 |
| 03:28 PM | $788.98 | Up $0.45 | $788.98 | $788.53 | 0 |
| 03:27 PM | $788.53 | Up $0.06 | $788.64 | $788.51 | 0 |
| 03:26 PM | $788.47 | Up $0.16 | $788.47 | $788.30 | 0 |
| 03:25 PM | $788.31 | Down $ -0.11 | $788.43 | $788.31 | 0 |
| 03:24 PM | $788.42 | Down $ -0.34 | $788.72 | $788.42 | 0 |
| 03:23 PM | $788.76 | Up $0.03 | $788.76 | $788.67 | 0 |
| 03:22 PM | $788.73 | Down $ -0.34 | $788.76 | $788.69 | 0 |
| 03:21 PM | $789.07 | Down $ -0.16 | $789.27 | $789.07 | 0 |
| 03:20 PM | $789.23 | Up $0.26 | $789.23 | $788.89 | 0 |
| 03:19 PM | $788.97 | Down $ -0.12 | $789.09 | $788.93 | 0 |
| 03:18 PM | $789.09 | Up $0.03 | $789.10 | $789.08 | 0 |
| 03:17 PM | $789.06 | Down $ -0.04 | $789.12 | $789.04 | 0 |
| 03:16 PM | $789.10 | Up $0.37 | $789.10 | $788.79 | 0 |
| 03:15 PM | $788.73 | Down $ -0.03 | $788.75 | $788.63 | 0 |
| 03:14 PM | $788.76 | Up $0.05 | $788.78 | $788.74 | 0 |
| 03:13 PM | $788.71 | Down $ -0.42 | $789.24 | $788.71 | 0 |
| 03:12 PM | $789.13 | Down $ -0.24 | $789.13 | $788.90 | 0 |
| 03:11 PM | $789.37 | Up $0.07 | $789.37 | $789.33 | 0 |
| 03:10 PM | $789.30 | Up $0.06 | $789.30 | $789.18 | 0 |
| 03:09 PM | $789.24 | Up $0.01 | $789.24 | $789.16 | 0 |
| 03:08 PM | $789.23 | Down $ -0.03 | $789.23 | $789.22 | 0 |
| 03:07 PM | $789.26 | Up $0.03 | $789.26 | $789.24 | 0 |
| 03:06 PM | $789.23 | Down $ -0.14 | $789.39 | $789.23 | 0 |
| 03:05 PM | $789.37 | Down $ -0.14 | $789.49 | $789.36 | 0 |
| 03:04 PM | $789.51 | Up $0.10 | $789.51 | $789.41 | 0 |
| 03:03 PM | $789.41 | Up $0.14 | $789.41 | $789.34 | 0 |
| 03:02 PM | $789.27 | Down $ -0.05 | $789.27 | $789.22 | 0 |
| 03:01 PM | $789.32 | Up $0.08 | $789.37 | $789.31 | 0 |
| 03:00 PM | $789.24 | Up $0.04 | $789.24 | $789.14 | 0 |
| 02:59 PM | $789.20 | Up $0.15 | $789.26 | $789.03 | 0 |
| 02:58 PM | $789.05 | Down $ -0.28 | $789.30 | $789.05 | 0 |
| 02:57 PM | $789.33 | Down $ -0.19 | $789.54 | $789.33 | 0 |
| 02:56 PM | $789.52 | Down $ -0.18 | $789.72 | $789.52 | 0 |
| 02:55 PM | $789.70 | Down $ -0.04 | $789.71 | $789.68 | 0 |
| 02:54 PM | $789.74 | Down $ -0.09 | $789.93 | $789.74 | 0 |
| 02:53 PM | $789.83 | Down $ -0.18 | $789.95 | $789.66 | 0 |
| 02:52 PM | $790.01 | Down $ -0.31 | $790.22 | $790.01 | 0 |
| 02:51 PM | $790.32 | Up $0.03 | $790.33 | $790.28 | 0 |
| 02:50 PM | $790.29 | Up $0.07 | $790.29 | $790.18 | 0 |
| 02:49 PM | $790.22 | Down $ -0.10 | $790.41 | $790.22 | 0 |
| 02:48 PM | $790.32 | Up $0.10 | $790.32 | $790.13 | 0 |
| 02:47 PM | $790.22 | Up $0.03 | $790.22 | $790.21 | 0 |
| 02:46 PM | $790.19 | Down $ -0.16 | $790.19 | $790.11 | 0 |
| 02:45 PM | $790.35 | Down $ -0.32 | $790.64 | $790.35 | 0 |
| 02:44 PM | $790.67 | Down $ -0.05 | $790.67 | $790.58 | 0 |
| 02:43 PM | $790.72 | Up $0.21 | $790.72 | $790.61 | 0 |
| 02:42 PM | $790.51 | Up $0.11 | $790.51 | $790.45 | 0 |
| 02:41 PM | $790.40 | Down $ -0.06 | $790.50 | $790.40 | 0 |
| 02:40 PM | $790.46 | Down $ -0.37 | $790.73 | $790.46 | 0 |
| 02:39 PM | $790.83 | Down $ -0.17 | $791.16 | $790.83 | 0 |
| 02:38 PM | $791.00 | Up $0.21 | $791.00 | $790.75 | 0 |
| 02:37 PM | $790.79 | Down $ -0.16 | $790.91 | $790.79 | 0 |
| 02:36 PM | $790.95 | Up $0.26 | $790.95 | $790.72 | 0 |
| 02:35 PM | $790.69 | Down $ -0.31 | $790.94 | $790.69 | 0 |
| 02:34 PM | $791.00 | Up $0.07 | $791.01 | $790.94 | 0 |
| 02:33 PM | $790.93 | Down $ -0.06 | $791.01 | $790.93 | 0 |
| 02:32 PM | $790.99 | Down $ -0.07 | $791.08 | $790.96 | 0 |
| 02:31 PM | $791.06 | Up $0.15 | $791.06 | $790.98 | 0 |
| 02:30 PM | $790.91 | Down $ -0.30 | $791.17 | $790.91 | 0 |
| 02:29 PM | $791.21 | Up $0.28 | $791.21 | $790.90 | 0 |
| 02:28 PM | $790.93 | Down $ -0.01 | $791.00 | $790.90 | 0 |
| 02:27 PM | $790.94 | Up $0.09 | $790.94 | $790.80 | 0 |
| 02:26 PM | $790.85 | Up $0.24 | $790.99 | $790.66 | 0 |
| 02:25 PM | $790.61 | Up $0.09 | $790.61 | $790.47 | 0 |
| 02:24 PM | $790.52 | Up $0.07 | $790.53 | $790.40 | 0 |
| 02:23 PM | $790.45 | Up $0.04 | $790.45 | $790.40 | 0 |
| 02:22 PM | $790.41 | Up $0.25 | $790.41 | $790.34 | 0 |
| 02:21 PM | $790.16 | Up $0.04 | $790.16 | $790.10 | 0 |
| 02:20 PM | $790.12 | Down $ -0.02 | $790.18 | $790.12 | 0 |
| 02:19 PM | $790.14 | Up $0.19 | $790.14 | $789.92 | 0 |
| 02:18 PM | $789.95 | Up $0.04 | $789.95 | $789.85 | 0 |
| 02:17 PM | $789.91 | Up $0.07 | $789.94 | $789.87 | 0 |
| 02:16 PM | $789.84 | Up $0.03 | $789.84 | $789.78 | 0 |
| 02:15 PM | $789.81 | Up $0.05 | $789.81 | $789.78 | 0 |
| 02:14 PM | $789.76 | Down $ -0.03 | $789.86 | $789.76 | 0 |
| 02:13 PM | $789.79 | Up $0.04 | $789.85 | $789.74 | 0 |
| 02:12 PM | $789.75 | Down $ -0.03 | $789.79 | $789.72 | 0 |
| 02:11 PM | $789.78 | Down $ -0.14 | $790.00 | $789.75 | 0 |
| 02:10 PM | $789.92 | Down $ -0.04 | $789.97 | $789.92 | 0 |
| 02:09 PM | $789.96 | Up $0.02 | $789.96 | $789.85 | 0 |
| 02:08 PM | $789.94 | Up $0.09 | $789.94 | $789.85 | 0 |
| 02:07 PM | $789.85 | Down $ -0.06 | $789.92 | $789.82 | 0 |
| 02:06 PM | $789.91 | Up $0.45 | $789.94 | $789.43 | 0 |
| 02:05 PM | $789.46 | Up $0.02 | $789.46 | $789.44 | 0 |
| 02:04 PM | $789.44 | Up $0.06 | $789.44 | $789.34 | 0 |
| 02:03 PM | $789.38 | Down $ -0.07 | $789.50 | $789.34 | 0 |
| 02:02 PM | $789.45 | Down $ -0.14 | $789.49 | $789.42 | 0 |
| 02:01 PM | $789.59 | Up $0.39 | $789.65 | $789.20 | 0 |
| 02:00 PM | $789.20 | Up $0.16 | $789.27 | $789.20 | 0 |
| 01:59 PM | $789.04 | Up $0.06 | $789.23 | $789.01 | 0 |
| 01:58 PM | $788.98 | Down $ -0.09 | $789.04 | $788.98 | 0 |
| 01:57 PM | $789.07 | Down $ -0.20 | $789.30 | $789.07 | 0 |
| 01:56 PM | $789.27 | Down $ -0.16 | $789.59 | $789.27 | 0 |
| 01:55 PM | $789.43 | Up $0.04 | $789.43 | $789.42 | 0 |
| 01:54 PM | $789.39 | Down $ -0.24 | $789.70 | $789.39 | 0 |
| 01:53 PM | $789.63 | Up $0.12 | $789.64 | $789.60 | 0 |
| 01:52 PM | $789.51 | Down $ -0.18 | $789.69 | $789.48 | 0 |
| 01:51 PM | $789.69 | Up $0.28 | $789.69 | $789.41 | 0 |
| 01:50 PM | $789.41 | Down $ -0.34 | $790.06 | $789.41 | 0 |
| 01:49 PM | $789.75 | Down $ -0.26 | $789.96 | $789.75 | 0 |
| 01:48 PM | $790.01 | Down $ -0.06 | $790.13 | $790.01 | 0 |
| 01:47 PM | $790.07 | Down $ -0.05 | $790.19 | $790.07 | 0 |
| 01:46 PM | $790.12 | Up $0.56 | $790.12 | $789.67 | 0 |
| 01:45 PM | $789.56 | Down $ -0.10 | $789.64 | $789.56 | 0 |
| 01:44 PM | $789.66 | Up $0.02 | $789.67 | $789.64 | 0 |
| 01:43 PM | $789.64 | Up $0.16 | $789.64 | $789.38 | 0 |
| 01:42 PM | $789.48 | Down $ -0.05 | $789.55 | $789.48 | 0 |
| 01:41 PM | $789.53 | Up $0.02 | $789.66 | $789.53 | 0 |
| 01:40 PM | $789.51 | Down $ -0.04 | $789.52 | $789.51 | 0 |
| 01:39 PM | $789.55 | Up $0.11 | $789.55 | $789.33 | 0 |
| 01:38 PM | $789.44 | Down $ -0.11 | $789.55 | $789.44 | 0 |
| 01:37 PM | $789.55 | Up $0.02 | $789.57 | $789.46 | 0 |
| 01:36 PM | $789.53 | Down $ -0.01 | $789.54 | $789.43 | 0 |
| 01:35 PM | $789.54 | Up $0.27 | $789.55 | $789.35 | 0 |
| 01:34 PM | $789.27 | Up $0.18 | $789.27 | $789.12 | 0 |
| 01:33 PM | $789.09 | Down $ -0.05 | $789.14 | $789.09 | 0 |
| 01:32 PM | $789.14 | Up $0.17 | $789.14 | $788.98 | 0 |
| 01:31 PM | $788.97 | Down $ -0.03 | $789.07 | $788.97 | 0 |
| 01:30 PM | $789.00 | Down $ -0.25 | $789.40 | $789.00 | 0 |
| 01:29 PM | $789.25 | Up $0.30 | $789.25 | $788.94 | 0 |
| 01:28 PM | $788.95 | Up $0.01 | $788.97 | $788.91 | 0 |
| 01:27 PM | $788.94 | Up $0.28 | $788.94 | $788.69 | 0 |
| 01:26 PM | $788.66 | Up $0.18 | $788.66 | $788.51 | 0 |
| 01:25 PM | $788.48 | Up $0.03 | $788.48 | $788.45 | 0 |
| 01:24 PM | $788.45 | Up $0.05 | $788.45 | $788.37 | 0 |
| 01:23 PM | $788.40 | Down $ -0.08 | $788.40 | $788.36 | 0 |
| 01:22 PM | $788.48 | Up $0.00 | $788.48 | $788.42 | 0 |
| 01:21 PM | $788.48 | Up $0.06 | $788.57 | $788.48 | 0 |
| 01:20 PM | $788.42 | Up $0.18 | $788.42 | $788.31 | 0 |
| 01:19 PM | $788.24 | Down $ -0.08 | $788.32 | $788.23 | 0 |
| 01:18 PM | $788.32 | Up $0.15 | $788.32 | $788.17 | 0 |
| 01:17 PM | $788.17 | Up $0.08 | $788.18 | $788.13 | 0 |
| 01:16 PM | $788.09 | Up $0.05 | $788.09 | $788.02 | 0 |
| 01:15 PM | $788.04 | Up $0.05 | $788.08 | $788.02 | 0 |
| 01:14 PM | $787.99 | Up $0.02 | $788.00 | $787.82 | 0 |
| 01:13 PM | $787.97 | Down $ -0.28 | $788.33 | $787.97 | 0 |
| 01:12 PM | $788.25 | Down $ -0.01 | $788.25 | $788.11 | 0 |
| 01:11 PM | $788.26 | Down $ -0.04 | $788.33 | $788.26 | 0 |
| 01:10 PM | $788.30 | Up $0.17 | $788.30 | $788.15 | 0 |
| 01:09 PM | $788.13 | Down $ -0.18 | $788.34 | $788.13 | 0 |
| 01:08 PM | $788.31 | Up $0.09 | $788.31 | $788.19 | 0 |
| 01:07 PM | $788.22 | Down $ -0.07 | $788.27 | $788.18 | 0 |
| 01:06 PM | $788.29 | Up $0.23 | $788.29 | $788.13 | 0 |
| 01:05 PM | $788.06 | Down $ -0.04 | $788.14 | $788.06 | 0 |
| 01:04 PM | $788.10 | Up $0.17 | $788.10 | $787.97 | 0 |
| 01:03 PM | $787.93 | Down $ -0.01 | $787.97 | $787.93 | 0 |
| 01:02 PM | $787.94 | Down $ -0.09 | $788.03 | $787.94 | 0 |
| 01:01 PM | $788.03 | Up $0.26 | $788.03 | $787.78 | 0 |
| 01:00 PM | $787.77 | Up $0.03 | $787.80 | $787.71 | 0 |
| 12:59 PM | $787.74 | Up $0.01 | $787.74 | $787.68 | 0 |
| 12:58 PM | $787.73 | Down $ -0.23 | $787.93 | $787.72 | 0 |
| 12:57 PM | $787.96 | Up $0.18 | $787.96 | $787.78 | 0 |
| 12:56 PM | $787.78 | Up $0.15 | $787.78 | $787.41 | 0 |
| 12:55 PM | $787.63 | Down $ -0.29 | $787.98 | $787.63 | 0 |
| 12:54 PM | $787.92 | Up $0.37 | $787.95 | $787.58 | 0 |
| 12:53 PM | $787.55 | Down $ -0.07 | $787.60 | $787.55 | 0 |
| 12:52 PM | $787.62 | Down $ -0.09 | $787.74 | $787.62 | 0 |
| 12:51 PM | $787.71 | Up $0.19 | $787.77 | $787.57 | 0 |
| 12:50 PM | $787.52 | Down $ -0.12 | $787.71 | $787.52 | 0 |
| 12:49 PM | $787.64 | Down $ -0.10 | $787.74 | $787.64 | 0 |
| 12:48 PM | $787.74 | Up $0.02 | $787.74 | $787.69 | 0 |
| 12:47 PM | $787.72 | Up $0.48 | $787.72 | $787.24 | 0 |
| 12:46 PM | $787.24 | Up $0.00 | $787.29 | $787.24 | 0 |
| 12:45 PM | $787.24 | Down $ -0.23 | $787.42 | $787.22 | 0 |
| 12:44 PM | $787.47 | Down $ -0.45 | $787.90 | $787.47 | 0 |
| 12:43 PM | $787.92 | Up $0.06 | $788.05 | $787.92 | 0 |
| 12:42 PM | $787.86 | Up $0.30 | $787.86 | $787.63 | 0 |
| 12:41 PM | $787.56 | Down $ -0.03 | $787.56 | $787.56 | 0 |
| 12:40 PM | $787.59 | Up $0.01 | $787.59 | $787.55 | 0 |
| 12:39 PM | $787.58 | Up $0.14 | $787.58 | $787.46 | 0 |
| 12:38 PM | $787.44 | Up $0.09 | $787.44 | $787.33 | 0 |
| 12:37 PM | $787.35 | Down $ -0.20 | $787.52 | $787.35 | 0 |
| 12:36 PM | $787.55 | Down $ -0.04 | $787.56 | $787.55 | 0 |
| 12:35 PM | $787.59 | Down $ -0.02 | $787.61 | $787.54 | 0 |
| 12:34 PM | $787.61 | Down $ -0.13 | $787.70 | $787.61 | 0 |
| 12:33 PM | $787.74 | Down $ -0.08 | $787.74 | $787.57 | 0 |
| 12:32 PM | $787.82 | Down $ -0.25 | $788.14 | $787.82 | 0 |
| 12:31 PM | $788.07 | Up $0.23 | $788.11 | $787.95 | 0 |
| 12:30 PM | $787.84 | Up $0.08 | $787.84 | $787.73 | 0 |
| 12:29 PM | $787.76 | Up $0.20 | $787.93 | $787.56 | 0 |
| 12:28 PM | $787.56 | Down $ -0.09 | $787.67 | $787.56 | 0 |
| 12:27 PM | $787.65 | Up $0.23 | $787.65 | $787.44 | 0 |
| 12:26 PM | $787.42 | Up $0.03 | $787.50 | $787.34 | 0 |
| 12:25 PM | $787.39 | Up $0.27 | $787.39 | $787.16 | 0 |
| 12:24 PM | $787.12 | Up $0.02 | $787.16 | $787.08 | 0 |
| 12:23 PM | $787.10 | Down $ -0.21 | $787.33 | $787.10 | 0 |
| 12:22 PM | $787.31 | Down $ -0.08 | $787.46 | $787.31 | 0 |
| 12:21 PM | $787.39 | Down $ -0.21 | $787.48 | $787.39 | 0 |
| 12:20 PM | $787.60 | Down $ -0.02 | $787.66 | $787.60 | 0 |
| 12:19 PM | $787.62 | Down $ -0.27 | $787.88 | $787.62 | 0 |
| 12:18 PM | $787.89 | Up $0.09 | $787.89 | $787.79 | 0 |
| 12:17 PM | $787.80 | Down $ -0.30 | $787.85 | $787.80 | 0 |
| 12:16 PM | $788.10 | Down $ -0.40 | $788.71 | $788.10 | 0 |
| 12:15 PM | $788.50 | Up $0.18 | $788.50 | $788.28 | 0 |
| 12:14 PM | $788.32 | Up $0.15 | $788.32 | $788.25 | 0 |
| 12:13 PM | $788.17 | Down $ -0.08 | $788.22 | $788.09 | 0 |
| 12:12 PM | $788.25 | Up $0.52 | $788.29 | $787.71 | 0 |
| 12:11 PM | $787.73 | Up $0.01 | $787.85 | $787.61 | 0 |
| 12:10 PM | $787.72 | Down $ -0.04 | $787.80 | $787.72 | 0 |
| 12:09 PM | $787.76 | Down $ -0.07 | $787.88 | $787.76 | 0 |
| 12:08 PM | $787.83 | Down $ -0.40 | $788.30 | $787.83 | 0 |
| 12:07 PM | $788.23 | Down $ -0.10 | $788.27 | $788.23 | 0 |
| 12:06 PM | $788.33 | Up $0.00 | $788.40 | $788.33 | 0 |
| 12:05 PM | $788.33 | Down $ -0.10 | $788.47 | $788.31 | 0 |
| 12:04 PM | $788.43 | Up $0.20 | $788.43 | $788.30 | 0 |
| 12:03 PM | $788.23 | Up $0.03 | $788.24 | $788.15 | 0 |
| 12:02 PM | $788.20 | Down $ -0.10 | $788.34 | $788.20 | 0 |
| 12:01 PM | $788.30 | Down $ -0.20 | $788.50 | $788.30 | 0 |
| 12:00 PM | $788.50 | Down $ -0.08 | $788.52 | $788.50 | 0 |
| 11:59 AM | $788.58 | Down $ -0.22 | $788.75 | $788.58 | 0 |
| 11:58 AM | $788.80 | Down $ -0.17 | $788.97 | $788.80 | 0 |
| 11:57 AM | $788.97 | Up $0.44 | $788.97 | $788.50 | 0 |
| 11:56 AM | $788.53 | Up $0.24 | $788.53 | $788.35 | 0 |
| 11:55 AM | $788.29 | Up $0.08 | $788.29 | $788.15 | 0 |
| 11:54 AM | $788.21 | Up $0.03 | $788.24 | $788.14 | 0 |
| 11:53 AM | $788.18 | Down $ -1.09 | $789.27 | $788.18 | 0 |
| 11:52 AM | $789.27 | Up $0.06 | $789.35 | $789.27 | 0 |
| 11:51 AM | $789.21 | Down $ -0.12 | $789.21 | $789.13 | 0 |
| 11:50 AM | $789.33 | Up $0.01 | $789.33 | $789.22 | 0 |
| 11:49 AM | $789.32 | Down $ -0.04 | $789.35 | $789.31 | 0 |
| 11:48 AM | $789.36 | Down $ -0.08 | $789.52 | $789.36 | 0 |
| 11:47 AM | $789.44 | Down $ -0.11 | $789.54 | $789.44 | 0 |
| 11:46 AM | $789.55 | Up $0.14 | $789.55 | $789.48 | 0 |
| 11:45 AM | $789.41 | Down $ -0.27 | $789.64 | $789.41 | 0 |
| 11:44 AM | $789.68 | Down $ -0.20 | $789.85 | $789.68 | 0 |
| 11:43 AM | $789.88 | Down $ -0.32 | $790.04 | $789.88 | 0 |
| 11:42 AM | $790.20 | Down $ -0.26 | $790.52 | $790.18 | 0 |
| 11:41 AM | $790.46 | Down $ -0.19 | $790.53 | $790.46 | 0 |
| 11:40 AM | $790.65 | Up $0.01 | $790.65 | $790.61 | 0 |
| 11:39 AM | $790.64 | Down $ -0.12 | $790.65 | $790.64 | 0 |
| 11:38 AM | $790.76 | Up $0.21 | $790.80 | $790.62 | 0 |
| 11:37 AM | $790.55 | Up $0.23 | $790.55 | $790.37 | 0 |
| 11:36 AM | $790.32 | Up $0.09 | $790.42 | $790.32 | 0 |
| 11:35 AM | $790.23 | Up $0.20 | $790.23 | $790.16 | 0 |
| 11:34 AM | $790.03 | Up $0.17 | $790.12 | $789.96 | 0 |
| 11:33 AM | $789.86 | Down $ -0.38 | $790.20 | $789.86 | 0 |
| 11:32 AM | $790.24 | Up $0.08 | $790.47 | $790.22 | 0 |
| 11:31 AM | $790.16 | Down $ -0.08 | $790.16 | $789.96 | 0 |
| 11:30 AM | $790.24 | Down $ -0.43 | $790.61 | $790.18 | 0 |
| 11:29 AM | $790.67 | Down $ -0.13 | $790.75 | $790.67 | 0 |
| 11:28 AM | $790.80 | Up $0.09 | $790.83 | $790.66 | 0 |
| 11:27 AM | $790.71 | Up $0.29 | $790.71 | $790.31 | 0 |
| 11:26 AM | $790.42 | Up $0.27 | $790.42 | $790.12 | 0 |
| 11:25 AM | $790.15 | Up $0.00 | $790.15 | $790.10 | 0 |
| 11:24 AM | $790.15 | Down $ -0.08 | $790.35 | $790.15 | 0 |
| 11:23 AM | $790.23 | Down $ -0.08 | $790.35 | $790.23 | 0 |
| 11:22 AM | $790.31 | Down $ -0.21 | $790.37 | $790.31 | 0 |
| 11:21 AM | $790.52 | Up $0.11 | $790.52 | $790.42 | 0 |
| 11:20 AM | $790.41 | Down $ -0.19 | $790.59 | $790.41 | 0 |
| 11:19 AM | $790.60 | Down $ -0.05 | $790.66 | $790.57 | 0 |
| 11:18 AM | $790.65 | Up $0.18 | $790.68 | $790.43 | 0 |
| 11:17 AM | $790.47 | Up $0.15 | $790.47 | $790.26 | 0 |
| 11:16 AM | $790.32 | Up $0.03 | $790.47 | $790.32 | 0 |
| 11:15 AM | $790.29 | Up $0.15 | $790.29 | $790.17 | 0 |
| 11:14 AM | $790.14 | Up $0.13 | $790.17 | $790.02 | 0 |
| 11:13 AM | $790.01 | Up $0.15 | $790.01 | $789.90 | 0 |
| 11:12 AM | $789.86 | Down $ -0.32 | $790.37 | $789.86 | 0 |
| 11:11 AM | $790.18 | Down $ -0.42 | $790.60 | $790.18 | 0 |
| 11:10 AM | $790.60 | Up $0.18 | $790.76 | $790.51 | 0 |
| 11:09 AM | $790.42 | Down $ -0.08 | $790.47 | $790.42 | 0 |
| 11:08 AM | $790.50 | Down $ -0.26 | $790.66 | $790.46 | 0 |
| 11:07 AM | $790.76 | Down $ -0.45 | $791.30 | $790.76 | 0 |
| 11:06 AM | $791.21 | Up $0.46 | $791.21 | $790.71 | 0 |
| 11:05 AM | $790.75 | Down $ -0.39 | $790.97 | $790.75 | 0 |
| 11:04 AM | $791.14 | Up $0.08 | $791.14 | $791.01 | 0 |
| 11:03 AM | $791.06 | Up $0.14 | $791.06 | $790.90 | 0 |
| 11:02 AM | $790.92 | Up $0.10 | $790.99 | $790.84 | 0 |
| 11:01 AM | $790.82 | Up $0.06 | $790.87 | $790.82 | 0 |
| 11:00 AM | $790.76 | Up $0.46 | $790.76 | $790.31 | 0 |
| 10:59 AM | $790.30 | Down $ -0.48 | $790.48 | $790.30 | 0 |
| 10:58 AM | $790.78 | Up $0.22 | $790.87 | $790.56 | 0 |
| 10:57 AM | $790.56 | Up $0.20 | $790.56 | $790.37 | 0 |
| 10:56 AM | $790.36 | Up $0.07 | $790.38 | $790.26 | 0 |
| 10:55 AM | $790.29 | Up $0.15 | $790.39 | $790.29 | 0 |
| 10:54 AM | $790.14 | Up $0.47 | $790.14 | $789.62 | 0 |
| 10:53 AM | $789.67 | Down $ -0.01 | $789.68 | $789.65 | 0 |
| 10:52 AM | $789.68 | Down $ -1.01 | $790.70 | $789.68 | 0 |
| 10:51 AM | $790.69 | Up $0.71 | $790.76 | $790.00 | 0 |
| 10:50 AM | $789.98 | Down $ -0.18 | $790.19 | $789.98 | 0 |
| 10:49 AM | $790.16 | Up $0.55 | $790.16 | $789.84 | 0 |
| 10:48 AM | $789.61 | Up $0.43 | $789.64 | $789.55 | 0 |
| 10:47 AM | $789.18 | Up $0.15 | $789.18 | $788.99 | 0 |
| 10:46 AM | $789.03 | Up $0.29 | $789.03 | $788.79 | 0 |
| 10:45 AM | $788.74 | Down $ -0.02 | $788.81 | $788.74 | 0 |
| 10:44 AM | $788.76 | Up $0.02 | $788.84 | $788.76 | 0 |
| 10:43 AM | $788.74 | Up $0.57 | $788.74 | $788.21 | 0 |
| 10:42 AM | $788.17 | Up $0.23 | $788.17 | $788.09 | 0 |
| 10:41 AM | $787.94 | Down $ -0.25 | $788.40 | $787.94 | 0 |
| 10:40 AM | $788.19 | Up $0.13 | $788.19 | $788.08 | 0 |
| 10:39 AM | $788.06 | Up $0.29 | $788.11 | $787.99 | 0 |
| 10:38 AM | $787.77 | Up $0.12 | $787.84 | $787.71 | 0 |
| 10:37 AM | $787.65 | Up $0.11 | $787.77 | $787.44 | 0 |
| 10:36 AM | $787.54 | Up $0.34 | $787.54 | $787.13 | 0 |
| 10:35 AM | $787.20 | Down $ -0.16 | $787.40 | $787.20 | 0 |
| 10:34 AM | $787.36 | Up $0.32 | $787.36 | $786.99 | 0 |
| 10:33 AM | $787.04 | Up $0.27 | $787.04 | $786.77 | 0 |
| 10:32 AM | $786.77 | Down $ -0.04 | $786.83 | $786.77 | 0 |
| 10:31 AM | $786.81 | Down $ -0.24 | $787.04 | $786.69 | 0 |
| 10:30 AM | $787.05 | Up $0.01 | $787.17 | $787.05 | 0 |
| 10:29 AM | $787.04 | Down $ -0.26 | $787.57 | $787.04 | 0 |
| 10:28 AM | $787.30 | Down $ -0.11 | $787.33 | $787.16 | 0 |
| 10:27 AM | $787.41 | Down $ -0.09 | $787.56 | $787.41 | 0 |
| 10:26 AM | $787.50 | Up $0.03 | $787.50 | $787.40 | 0 |
| 10:25 AM | $787.47 | Up $0.30 | $787.47 | $787.31 | 0 |
| 10:24 AM | $787.17 | Down $ -0.19 | $787.17 | $787.08 | 0 |
| 10:23 AM | $787.36 | Down $ -0.19 | $787.44 | $787.31 | 0 |
| 10:22 AM | $787.55 | Up $0.70 | $787.55 | $787.51 | 0 |
| 10:21 AM | $786.85 | Down $ -0.10 | $786.99 | $786.59 | 0 |
| 10:20 AM | $786.95 | Up $0.37 | $786.95 | $786.39 | 0 |
| 10:19 AM | $786.58 | Down $ -0.05 | $786.63 | $786.58 | 0 |
| 10:18 AM | $786.63 | Up $0.42 | $786.63 | $786.30 | 0 |
| 10:17 AM | $786.21 | Down $ -0.13 | $786.42 | $786.21 | 0 |
| 10:16 AM | $786.34 | Up $0.12 | $786.34 | $786.21 | 0 |
| 10:15 AM | $786.22 | Up $0.14 | $786.25 | $786.14 | 0 |
| 10:14 AM | $786.08 | Down $ -0.53 | $786.37 | $786.08 | 0 |
| 10:13 AM | $786.61 | Up $0.12 | $786.88 | $786.61 | 0 |
| 10:12 AM | $786.49 | Up $0.04 | $786.77 | $786.49 | 0 |
| 10:11 AM | $786.45 | Up $0.25 | $786.45 | $786.24 | 0 |
| 10:10 AM | $786.20 | Down $ -0.09 | $786.37 | $786.18 | 0 |
| 10:09 AM | $786.29 | Up $1.10 | $786.35 | $785.30 | 0 |
| 10:08 AM | $785.19 | Up $0.25 | $785.19 | $784.97 | 0 |
| 10:07 AM | $784.94 | Down $ -0.05 | $785.00 | $784.88 | 0 |
| 10:06 AM | $784.99 | Down $ -0.01 | $784.99 | $784.91 | 0 |
| 10:05 AM | $785.00 | Down $ -0.24 | $785.29 | $784.85 | 0 |
| 10:04 AM | $785.24 | Down $ -0.02 | $785.24 | $784.94 | 0 |
| 10:03 AM | $785.26 | Down $ -0.34 | $786.39 | $785.26 | 0 |
| 10:02 AM | $785.60 | Up $0.25 | $785.60 | $785.49 | 0 |
| 10:01 AM | $785.35 | Down $ -0.57 | $786.01 | $785.35 | 0 |
| 10:00 AM | $785.92 | Down $ -0.10 | $786.05 | $785.86 | 0 |
| 09:59 AM | $786.02 | Up $0.43 | $786.02 | $785.46 | 0 |
| 09:58 AM | $785.59 | Up $0.14 | $785.84 | $785.56 | 0 |
| 09:57 AM | $785.45 | Up $0.11 | $785.48 | $785.38 | 0 |
| 09:56 AM | $785.34 | Up $0.64 | $785.40 | $784.59 | 0 |
| 09:55 AM | $784.70 | Up $0.51 | $784.70 | $784.22 | 0 |
| 09:54 AM | $784.19 | Down $ -0.39 | $784.19 | $784.05 | 0 |
| 09:53 AM | $784.58 | Up $1.02 | $784.58 | $783.74 | 0 |
| 09:52 AM | $783.56 | Up $0.15 | $783.67 | $783.27 | 0 |
| 09:51 AM | $783.41 | Down $ -0.08 | $783.61 | $783.41 | 0 |
| 09:50 AM | $783.49 | Up $1.78 | $783.49 | $782.91 | 0 |
| 09:49 AM | $781.71 | Up $0.08 | $781.83 | $781.43 | 0 |
| 09:48 AM | $781.63 | Down $ -1.34 | $782.97 | $781.63 | 0 |
| 09:47 AM | $782.97 | Up $0.16 | $782.97 | $782.78 | 0 |
| 09:46 AM | $782.81 | Down $ -1.07 | $783.20 | $782.81 | 0 |
| 09:45 AM | $783.88 | Up $0.31 | $783.88 | $783.44 | 0 |
| 09:44 AM | $783.57 | Up $0.05 | $783.62 | $783.51 | 0 |
| 09:43 AM | $783.52 | Up $0.05 | $783.55 | $783.36 | 0 |
| 09:42 AM | $783.47 | Up $0.16 | $783.47 | $782.90 | 0 |
| 09:41 AM | $783.31 | Up $0.89 | $783.33 | $782.58 | 0 |
| 09:40 AM | $782.42 | Down $ -0.17 | $782.52 | $782.40 | 0 |
| 09:39 AM | $782.59 | Up $0.39 | $782.72 | $782.59 | 0 |
| 09:38 AM | $782.20 | Down $ -0.10 | $782.22 | $782.02 | 0 |
| 09:37 AM | $782.30 | Up $0.12 | $782.30 | $782.18 | 0 |
| 09:36 AM | $782.18 | Up $0.26 | $782.23 | $781.92 | 0 |
| 09:35 AM | $781.92 | Down $ -0.09 | $782.63 | $781.92 | 0 |
| 09:34 AM | $782.01 | Down $ -0.68 | $782.30 | $782.01 | 0 |
| 09:33 AM | $782.69 | Down $ -1.62 | $783.98 | $782.69 | 0 |
| 09:32 AM | $784.31 | Up $1.11 | $784.31 | $782.88 | 0 |
| 09:31 AM | $783.20 | Up $0.00 | $783.37 | $783.20 | 0 |
| 09:30 AM | $783.20 | Up $3.39 | $784.36 | $783.20 | 0 |
| Previous close | $779.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $790.77 | $788.51 | $791.21 | $787.08 | 0 |
| 14/08/2025 | $779.81 | $780.52 | $782.32 | $778.48 | 0 |
| 13/08/2025 | $786.46 | $787.89 | $788.08 | $785.37 | 0 |
| 12/08/2025 | $788.60 | $790.57 | $791.47 | $787.19 | 0 |
| 11/08/2025 | $793.24 | $791.24 | $793.55 | $790.83 | 0 |
| 08/08/2025 | $787.22 | $790.46 | $791.24 | $786.88 | 0 |
| 07/08/2025 | $789.05 | $784.72 | $789.05 | $783.10 | 0 |
| 06/08/2025 | $786.61 | $785.02 | $787.10 | $784.22 | 0 |
| 05/08/2025 | $783.68 | $778.90 | $783.68 | $778.87 | 0 |
| 01/08/2025 | $761.49 | $763.87 | $764.68 | $759.69 | 0 |
| 31/07/2025 | $770.88 | $771.80 | $773.70 | $769.70 | 0 |
| 30/07/2025 | $770.13 | $775.27 | $778.74 | $768.06 | 0 |
| 29/07/2025 | $777.58 | $777.86 | $780.13 | $777.14 | 0 |
| 28/07/2025 | $789.43 | $791.22 | $792.88 | $789.04 | 0 |
| 25/07/2025 | $801.13 | $796.72 | $801.15 | $795.30 | 0 |
| 24/07/2025 | $802.93 | $800.89 | $803.58 | $799.11 | 0 |
| 23/07/2025 | $804.48 | $803.02 | $805.34 | $800.69 | 0 |
| 22/07/2025 | $806.38 | $801.54 | $806.77 | $800.95 | 0 |
| 21/07/2025 | $802.80 | $810.78 | $810.81 | $801.72 | 0 |
| 18/07/2025 | $797.75 | $798.44 | $799.54 | $795.37 | 0 |
| 17/07/2025 | $791.66 | $784.81 | $791.86 | $784.19 | 0 |
| 16/07/2025 | $786.81 | $782.01 | $786.86 | $781.68 | 0 |
| 15/07/2025 | $782.77 | $780.31 | $785.06 | $779.84 | 0 |
| 14/07/2025 | $786.54 | $784.88 | $786.72 | $783.19 | 0 |
| 11/07/2025 | $783.24 | $780.58 | $785.33 | $778.11 | 0 |
| 10/07/2025 | $773.44 | $770.48 | $773.44 | $768.29 | 0 |
| 09/07/2025 | $757.53 | $755.19 | $759.24 | $754.64 | 0 |
| 08/07/2025 | $751.91 | $748.07 | $753.81 | $747.07 | 0 |
| 07/07/2025 | $757.62 | $756.70 | $758.79 | $755.43 | 0 |
| 04/07/2025 | $755.22 | $754.04 | $755.54 | $753.97 | 0 |
Graphs are not available, please refer to the detailed table