S&P/TSX Venture Composite Index
658.65 Up 0.00 (0.00 %)
Delayed : 2025/05/14 16:57:45
- Previous close $658.65
- Opening $668.57
- Today High $668.57
- Today Low $658.49
- Price Bid $651.88
- Price Ask $651.88
- 52 Weeks High $686.47
- 52 Weeks Low $533.73
- Size Bid N/A
- Size Ask N/A
- Volume 29,941,522
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $658.65 | Down $ -0.16 | $658.65 | $658.65 | 0 |
| 03:59 PM | $658.81 | Down $ -0.42 | $659.27 | $658.67 | 0 |
| 03:58 PM | $659.23 | Down $ -0.17 | $659.32 | $659.23 | 0 |
| 03:57 PM | $659.40 | Up $0.52 | $659.40 | $659.14 | 0 |
| 03:56 PM | $658.88 | Down $ -0.44 | $659.23 | $658.88 | 0 |
| 03:55 PM | $659.32 | Down $ -0.08 | $659.51 | $659.26 | 0 |
| 03:54 PM | $659.40 | Up $0.10 | $659.41 | $659.35 | 0 |
| 03:53 PM | $659.30 | Up $0.18 | $659.30 | $659.10 | 0 |
| 03:52 PM | $659.12 | Down $ -0.02 | $659.22 | $659.10 | 0 |
| 03:51 PM | $659.14 | Down $ -0.26 | $659.24 | $659.14 | 0 |
| 03:50 PM | $659.40 | Down $ -0.11 | $659.45 | $659.40 | 0 |
| 03:49 PM | $659.51 | Down $ -0.11 | $659.67 | $659.51 | 0 |
| 03:48 PM | $659.62 | Down $ -0.07 | $659.66 | $659.62 | 0 |
| 03:47 PM | $659.69 | Up $0.09 | $659.69 | $659.60 | 0 |
| 03:46 PM | $659.60 | Down $ -0.18 | $659.77 | $659.60 | 0 |
| 03:45 PM | $659.78 | Up $0.08 | $659.78 | $659.72 | 0 |
| 03:44 PM | $659.70 | Down $ -0.22 | $659.92 | $659.70 | 0 |
| 03:43 PM | $659.92 | Down $ -0.01 | $659.96 | $659.88 | 0 |
| 03:42 PM | $659.93 | Down $ -0.22 | $660.10 | $659.93 | 0 |
| 03:41 PM | $660.15 | Up $0.03 | $660.28 | $660.07 | 0 |
| 03:40 PM | $660.12 | Up $0.01 | $660.27 | $660.12 | 0 |
| 03:39 PM | $660.11 | Up $0.16 | $660.15 | $660.07 | 0 |
| 03:38 PM | $659.95 | Up $0.10 | $660.12 | $659.85 | 0 |
| 03:37 PM | $659.85 | Up $0.14 | $659.85 | $659.68 | 0 |
| 03:36 PM | $659.71 | Down $ -0.10 | $659.82 | $659.71 | 0 |
| 03:35 PM | $659.81 | Down $ -0.10 | $659.81 | $659.60 | 0 |
| 03:34 PM | $659.91 | Down $ -0.06 | $660.00 | $659.91 | 0 |
| 03:33 PM | $659.97 | Down $ -0.02 | $660.06 | $659.92 | 0 |
| 03:32 PM | $659.99 | Up $0.36 | $659.99 | $659.52 | 0 |
| 03:31 PM | $659.63 | Down $ -0.02 | $659.65 | $659.47 | 0 |
| 03:30 PM | $659.65 | Up $0.05 | $659.65 | $659.57 | 0 |
| 03:29 PM | $659.60 | Up $0.23 | $659.60 | $659.40 | 0 |
| 03:28 PM | $659.37 | Up $0.04 | $659.37 | $659.27 | 0 |
| 03:27 PM | $659.33 | Down $ -0.11 | $659.42 | $659.33 | 0 |
| 03:26 PM | $659.44 | Down $ -0.10 | $659.54 | $659.43 | 0 |
| 03:25 PM | $659.54 | Up $0.06 | $659.58 | $659.50 | 0 |
| 03:24 PM | $659.48 | Down $ -0.01 | $659.50 | $659.44 | 0 |
| 03:23 PM | $659.49 | Up $0.16 | $659.49 | $659.32 | 0 |
| 03:22 PM | $659.33 | Down $ -0.14 | $659.57 | $659.33 | 0 |
| 03:21 PM | $659.47 | Down $ -0.21 | $659.61 | $659.47 | 0 |
| 03:20 PM | $659.68 | Up $0.02 | $659.78 | $659.65 | 0 |
| 03:19 PM | $659.66 | Up $0.03 | $659.66 | $659.60 | 0 |
| 03:18 PM | $659.63 | Up $0.01 | $659.63 | $659.57 | 0 |
| 03:17 PM | $659.62 | Up $0.11 | $659.63 | $659.53 | 0 |
| 03:16 PM | $659.51 | Down $ -0.07 | $659.56 | $659.50 | 0 |
| 03:15 PM | $659.58 | Up $0.02 | $659.62 | $659.58 | 0 |
| 03:14 PM | $659.56 | Down $ -0.44 | $659.89 | $659.56 | 0 |
| 03:13 PM | $660.00 | Down $ -0.12 | $660.02 | $659.97 | 0 |
| 03:12 PM | $660.12 | Up $0.28 | $660.12 | $659.87 | 0 |
| 03:11 PM | $659.84 | Up $0.04 | $659.85 | $659.80 | 0 |
| 03:10 PM | $659.80 | Down $ -0.02 | $659.82 | $659.79 | 0 |
| 03:09 PM | $659.82 | Up $0.08 | $659.82 | $659.75 | 0 |
| 03:08 PM | $659.74 | Down $ -0.12 | $659.81 | $659.74 | 0 |
| 03:07 PM | $659.86 | Down $ -0.38 | $660.19 | $659.86 | 0 |
| 03:06 PM | $660.24 | Up $0.11 | $660.24 | $660.11 | 0 |
| 03:05 PM | $660.13 | Down $ -0.01 | $660.13 | $660.10 | 0 |
| 03:04 PM | $660.14 | Up $0.16 | $660.14 | $660.07 | 0 |
| 03:03 PM | $659.98 | Down $ -0.08 | $660.01 | $659.98 | 0 |
| 03:02 PM | $660.06 | Up $0.05 | $660.08 | $660.05 | 0 |
| 03:01 PM | $660.01 | Up $0.10 | $660.03 | $659.96 | 0 |
| 03:00 PM | $659.91 | Down $ -0.14 | $660.07 | $659.84 | 0 |
| 02:59 PM | $660.05 | Up $0.07 | $660.05 | $660.05 | 0 |
| 02:58 PM | $659.98 | Up $0.01 | $660.09 | $659.98 | 0 |
| 02:57 PM | $659.97 | Down $ -0.08 | $660.01 | $659.92 | 0 |
| 02:56 PM | $660.05 | Up $0.03 | $660.08 | $660.02 | 0 |
| 02:55 PM | $660.02 | Down $ -0.04 | $660.12 | $659.96 | 0 |
| 02:54 PM | $660.06 | Down $ -0.12 | $660.13 | $659.96 | 0 |
| 02:53 PM | $660.18 | Up $0.00 | $660.21 | $660.10 | 0 |
| 02:52 PM | $660.18 | Down $ -0.02 | $660.19 | $660.12 | 0 |
| 02:51 PM | $660.20 | Up $0.05 | $660.20 | $660.15 | 0 |
| 02:50 PM | $660.15 | Up $0.17 | $660.17 | $660.12 | 0 |
| 02:49 PM | $659.98 | Up $0.06 | $660.02 | $659.90 | 0 |
| 02:48 PM | $659.92 | Down $ -0.15 | $659.92 | $659.91 | 0 |
| 02:47 PM | $660.07 | Down $ -0.05 | $660.09 | $660.06 | 0 |
| 02:46 PM | $660.12 | Up $0.05 | $660.12 | $660.06 | 0 |
| 02:45 PM | $660.07 | Up $0.02 | $660.07 | $659.97 | 0 |
| 02:44 PM | $660.05 | Up $0.03 | $660.08 | $660.05 | 0 |
| 02:43 PM | $660.02 | Down $ -0.09 | $660.12 | $660.02 | 0 |
| 02:42 PM | $660.11 | Down $ -0.09 | $660.20 | $660.11 | 0 |
| 02:41 PM | $660.20 | Down $ -0.10 | $660.30 | $660.20 | 0 |
| 02:40 PM | $660.30 | Up $0.09 | $660.30 | $660.21 | 0 |
| 02:39 PM | $660.21 | Up $0.00 | $660.22 | $660.18 | 0 |
| 02:38 PM | $660.21 | Up $0.15 | $660.21 | $660.06 | 0 |
| 02:37 PM | $660.06 | Up $0.10 | $660.06 | $659.88 | 0 |
| 02:36 PM | $659.96 | Down $ -0.06 | $660.00 | $659.96 | 0 |
| 02:35 PM | $660.02 | Up $0.20 | $660.02 | $659.82 | 0 |
| 02:34 PM | $659.82 | Up $0.13 | $659.87 | $659.69 | 0 |
| 02:33 PM | $659.69 | Down $ -0.27 | $659.93 | $659.69 | 0 |
| 02:32 PM | $659.96 | Down $ -0.17 | $660.13 | $659.93 | 0 |
| 02:31 PM | $660.13 | Up $0.00 | $660.13 | $660.11 | 0 |
| 02:30 PM | $660.13 | Down $ -0.03 | $660.20 | $660.13 | 0 |
| 02:29 PM | $660.16 | Down $ -0.33 | $660.29 | $660.15 | 0 |
| 02:28 PM | $660.49 | Down $ -0.01 | $660.52 | $660.49 | 0 |
| 02:27 PM | $660.50 | Up $0.00 | $660.50 | $660.47 | 0 |
| 02:26 PM | $660.50 | Down $ -0.09 | $660.59 | $660.50 | 0 |
| 02:25 PM | $660.59 | Up $0.00 | $660.59 | $660.58 | 0 |
| 02:24 PM | $660.59 | Down $ -0.18 | $660.76 | $660.59 | 0 |
| 02:23 PM | $660.77 | Down $ -0.18 | $660.95 | $660.77 | 0 |
| 02:22 PM | $660.95 | Down $ -0.06 | $660.97 | $660.95 | 0 |
| 02:21 PM | $661.01 | Up $0.02 | $661.01 | $660.97 | 0 |
| 02:20 PM | $660.99 | Down $ -0.02 | $661.02 | $660.99 | 0 |
| 02:19 PM | $661.01 | Up $0.12 | $661.01 | $660.87 | 0 |
| 02:18 PM | $660.89 | Down $ -0.04 | $660.94 | $660.89 | 0 |
| 02:17 PM | $660.93 | Down $ -0.20 | $660.99 | $660.93 | 0 |
| 02:16 PM | $661.13 | Down $ -0.19 | $661.31 | $661.13 | 0 |
| 02:15 PM | $661.32 | Up $0.00 | $661.32 | $661.32 | 0 |
| 02:14 PM | $661.32 | Up $0.12 | $661.33 | $661.20 | 0 |
| 02:13 PM | $661.20 | Down $ -0.02 | $661.23 | $661.20 | 0 |
| 02:12 PM | $661.22 | Down $ -0.07 | $661.30 | $661.22 | 0 |
| 02:11 PM | $661.29 | Up $0.23 | $661.29 | $661.25 | 0 |
| 02:10 PM | $661.06 | Up $0.00 | $661.08 | $661.06 | 0 |
| 02:09 PM | $661.06 | Down $ -0.03 | $661.09 | $661.06 | 0 |
| 02:08 PM | $661.09 | Up $0.12 | $661.09 | $660.99 | 0 |
| 02:07 PM | $660.97 | Up $0.02 | $660.97 | $660.95 | 0 |
| 02:06 PM | $660.95 | Up $0.26 | $660.95 | $660.69 | 0 |
| 02:05 PM | $660.69 | Down $ -0.01 | $660.72 | $660.69 | 0 |
| 02:04 PM | $660.70 | Up $0.38 | $660.70 | $660.44 | 0 |
| 02:03 PM | $660.32 | Down $ -0.03 | $660.35 | $660.32 | 0 |
| 02:02 PM | $660.35 | Down $ -0.07 | $660.42 | $660.35 | 0 |
| 02:01 PM | $660.42 | Down $ -0.05 | $660.42 | $660.39 | 0 |
| 02:00 PM | $660.47 | Up $0.09 | $660.47 | $660.38 | 0 |
| 01:59 PM | $660.38 | Down $ -0.18 | $660.47 | $660.38 | 0 |
| 01:58 PM | $660.56 | Down $ -0.13 | $660.68 | $660.56 | 0 |
| 01:57 PM | $660.69 | Down $ -0.06 | $660.76 | $660.69 | 0 |
| 01:56 PM | $660.75 | Up $0.02 | $660.75 | $660.62 | 0 |
| 01:55 PM | $660.73 | Up $0.36 | $660.73 | $660.34 | 0 |
| 01:54 PM | $660.37 | Down $ -0.09 | $660.39 | $660.37 | 0 |
| 01:53 PM | $660.46 | Up $0.00 | $660.49 | $660.46 | 0 |
| 01:52 PM | $660.46 | Up $0.07 | $660.46 | $660.41 | 0 |
| 01:51 PM | $660.39 | Up $0.20 | $660.39 | $660.19 | 0 |
| 01:50 PM | $660.19 | Up $0.05 | $660.21 | $660.17 | 0 |
| 01:49 PM | $660.14 | Down $ -0.12 | $660.24 | $660.14 | 0 |
| 01:48 PM | $660.26 | Down $ -0.38 | $660.67 | $660.24 | 0 |
| 01:47 PM | $660.64 | Up $0.02 | $660.67 | $660.57 | 0 |
| 01:46 PM | $660.62 | Down $ -0.23 | $660.81 | $660.62 | 0 |
| 01:45 PM | $660.85 | Up $0.09 | $660.86 | $660.73 | 0 |
| 01:44 PM | $660.76 | Down $ -0.03 | $660.79 | $660.76 | 0 |
| 01:43 PM | $660.79 | Up $0.07 | $660.79 | $660.72 | 0 |
| 01:42 PM | $660.72 | Up $0.20 | $660.72 | $660.60 | 0 |
| 01:41 PM | $660.52 | Up $0.00 | $660.56 | $660.50 | 0 |
| 01:40 PM | $660.52 | Down $ -0.04 | $660.56 | $660.52 | 0 |
| 01:39 PM | $660.56 | Up $0.04 | $660.56 | $660.52 | 0 |
| 01:38 PM | $660.52 | Down $ -0.19 | $660.68 | $660.43 | 0 |
| 01:37 PM | $660.71 | Down $ -0.10 | $660.84 | $660.71 | 0 |
| 01:36 PM | $660.81 | Up $0.05 | $660.81 | $660.76 | 0 |
| 01:35 PM | $660.76 | Up $0.08 | $660.76 | $660.73 | 0 |
| 01:34 PM | $660.68 | Up $0.00 | $660.68 | $660.68 | 0 |
| 01:33 PM | $660.68 | Up $0.00 | $660.70 | $660.68 | 0 |
| 01:32 PM | $660.68 | Up $0.43 | $660.68 | $660.25 | 0 |
| 01:31 PM | $660.25 | Down $ -0.11 | $660.36 | $660.22 | 0 |
| 01:30 PM | $660.36 | Up $0.01 | $660.36 | $660.36 | 0 |
| 01:29 PM | $660.35 | Up $0.04 | $660.35 | $660.35 | 0 |
| 01:28 PM | $660.31 | Down $ -0.03 | $660.37 | $660.31 | 0 |
| 01:27 PM | $660.34 | Down $ -0.02 | $660.34 | $660.21 | 0 |
| 01:26 PM | $660.36 | Up $0.08 | $660.44 | $660.36 | 0 |
| 01:25 PM | $660.28 | Down $ -0.07 | $660.43 | $660.28 | 0 |
| 01:24 PM | $660.35 | Down $ -0.23 | $660.63 | $660.35 | 0 |
| 01:23 PM | $660.58 | Down $ -0.02 | $660.60 | $660.56 | 0 |
| 01:22 PM | $660.60 | Down $ -0.08 | $660.62 | $660.60 | 0 |
| 01:21 PM | $660.68 | Down $ -0.18 | $660.88 | $660.68 | 0 |
| 01:20 PM | $660.86 | Up $0.02 | $660.90 | $660.86 | 0 |
| 01:19 PM | $660.84 | Down $ -0.01 | $660.90 | $660.84 | 0 |
| 01:18 PM | $660.85 | Down $ -0.04 | $660.86 | $660.85 | 0 |
| 01:17 PM | $660.89 | Down $ -0.19 | $661.24 | $660.81 | 0 |
| 01:16 PM | $661.08 | Up $0.08 | $661.08 | $660.96 | 0 |
| 01:15 PM | $661.00 | Down $ -0.01 | $661.00 | $660.93 | 0 |
| 01:14 PM | $661.01 | Up $0.14 | $661.02 | $660.98 | 0 |
| 01:13 PM | $660.87 | Down $ -0.10 | $661.03 | $660.87 | 0 |
| 01:12 PM | $660.97 | Up $0.11 | $660.97 | $660.92 | 0 |
| 01:11 PM | $660.86 | Down $ -0.04 | $660.97 | $660.86 | 0 |
| 01:10 PM | $660.90 | Down $ -0.09 | $660.99 | $660.88 | 0 |
| 01:09 PM | $660.99 | Up $0.24 | $661.01 | $660.68 | 0 |
| 01:08 PM | $660.75 | Down $ -0.07 | $660.77 | $660.74 | 0 |
| 01:07 PM | $660.82 | Down $ -0.09 | $660.89 | $660.78 | 0 |
| 01:06 PM | $660.91 | Up $0.03 | $660.91 | $660.89 | 0 |
| 01:05 PM | $660.88 | Up $0.02 | $660.88 | $660.88 | 0 |
| 01:04 PM | $660.86 | Up $0.02 | $660.86 | $660.84 | 0 |
| 01:03 PM | $660.84 | Up $0.14 | $660.84 | $660.68 | 0 |
| 01:02 PM | $660.70 | Up $0.18 | $660.70 | $660.52 | 0 |
| 01:01 PM | $660.52 | Up $0.18 | $660.54 | $660.52 | 0 |
| 01:00 PM | $660.34 | Up $0.05 | $660.45 | $660.24 | 0 |
| 12:59 PM | $660.29 | Up $0.09 | $660.34 | $660.25 | 0 |
| 12:58 PM | $660.20 | Up $0.31 | $660.20 | $659.89 | 0 |
| 12:57 PM | $659.89 | Up $0.39 | $659.89 | $659.50 | 0 |
| 12:56 PM | $659.50 | Up $0.03 | $659.50 | $659.49 | 0 |
| 12:55 PM | $659.47 | Down $ -0.02 | $659.66 | $659.47 | 0 |
| 12:54 PM | $659.49 | Up $0.78 | $659.49 | $658.68 | 0 |
| 12:53 PM | $658.71 | Up $0.04 | $658.71 | $658.65 | 0 |
| 12:52 PM | $658.67 | Up $0.13 | $658.67 | $658.60 | 0 |
| 12:51 PM | $658.54 | Up $0.03 | $658.63 | $658.49 | 0 |
| 12:50 PM | $658.51 | Down $ -0.01 | $658.53 | $658.51 | 0 |
| 12:49 PM | $658.52 | Down $ -0.02 | $658.59 | $658.52 | 0 |
| 12:48 PM | $658.54 | Down $ -0.10 | $658.64 | $658.54 | 0 |
| 12:47 PM | $658.64 | Down $ -0.38 | $658.74 | $658.64 | 0 |
| 12:46 PM | $659.02 | Up $0.01 | $659.04 | $658.97 | 0 |
| 12:45 PM | $659.01 | Down $ -0.03 | $659.12 | $658.98 | 0 |
| 12:44 PM | $659.04 | Up $0.00 | $659.19 | $659.00 | 0 |
| 12:43 PM | $659.04 | Down $ -0.20 | $659.24 | $659.04 | 0 |
| 12:42 PM | $659.24 | Down $ -0.18 | $659.42 | $659.24 | 0 |
| 12:41 PM | $659.42 | Down $ -0.11 | $659.49 | $659.42 | 0 |
| 12:40 PM | $659.53 | Down $ -0.29 | $659.73 | $659.53 | 0 |
| 12:39 PM | $659.82 | Up $0.16 | $659.82 | $659.63 | 0 |
| 12:38 PM | $659.66 | Up $0.02 | $659.66 | $659.61 | 0 |
| 12:37 PM | $659.64 | Down $ -0.10 | $659.74 | $659.55 | 0 |
| 12:36 PM | $659.74 | Up $0.07 | $659.74 | $659.64 | 0 |
| 12:35 PM | $659.67 | Up $0.19 | $659.73 | $659.67 | 0 |
| 12:34 PM | $659.48 | Down $ -0.17 | $659.55 | $659.48 | 0 |
| 12:33 PM | $659.65 | Up $0.04 | $659.65 | $659.63 | 0 |
| 12:32 PM | $659.61 | Down $ -0.44 | $659.66 | $659.61 | 0 |
| 12:31 PM | $660.05 | Down $ -0.01 | $660.06 | $660.05 | 0 |
| 12:30 PM | $660.06 | Up $0.02 | $660.12 | $660.06 | 0 |
| 12:29 PM | $660.04 | Down $ -0.28 | $660.33 | $660.03 | 0 |
| 12:28 PM | $660.32 | Down $ -0.19 | $660.48 | $660.32 | 0 |
| 12:27 PM | $660.51 | Down $ -0.39 | $660.72 | $660.49 | 0 |
| 12:26 PM | $660.90 | Down $ -0.33 | $660.91 | $660.87 | 0 |
| 12:25 PM | $661.23 | Up $0.23 | $661.27 | $660.97 | 0 |
| 12:24 PM | $661.00 | Up $0.07 | $661.02 | $661.00 | 0 |
| 12:23 PM | $660.93 | Up $0.04 | $660.93 | $660.87 | 0 |
| 12:22 PM | $660.89 | Down $ -0.43 | $661.38 | $660.89 | 0 |
| 12:21 PM | $661.32 | Down $ -0.06 | $661.32 | $661.26 | 0 |
| 12:20 PM | $661.38 | Down $ -0.02 | $661.38 | $661.35 | 0 |
| 12:19 PM | $661.40 | Up $0.39 | $661.43 | $661.29 | 0 |
| 12:18 PM | $661.01 | Down $ -0.34 | $661.32 | $661.01 | 0 |
| 12:17 PM | $661.35 | Up $0.01 | $661.50 | $661.33 | 0 |
| 12:16 PM | $661.34 | Down $ -0.04 | $661.34 | $661.32 | 0 |
| 12:15 PM | $661.38 | Down $ -0.14 | $661.51 | $661.38 | 0 |
| 12:14 PM | $661.52 | Down $ -0.21 | $661.73 | $661.52 | 0 |
| 12:13 PM | $661.73 | Down $ -0.02 | $661.75 | $661.73 | 0 |
| 12:12 PM | $661.75 | Up $0.03 | $661.80 | $661.75 | 0 |
| 12:11 PM | $661.72 | Up $0.24 | $661.72 | $661.45 | 0 |
| 12:10 PM | $661.48 | Up $0.21 | $661.51 | $661.30 | 0 |
| 12:09 PM | $661.27 | Down $ -0.04 | $661.44 | $661.27 | 0 |
| 12:08 PM | $661.31 | Down $ -0.19 | $661.50 | $661.31 | 0 |
| 12:07 PM | $661.50 | Up $0.10 | $661.50 | $661.34 | 0 |
| 12:06 PM | $661.40 | Up $0.14 | $661.40 | $661.37 | 0 |
| 12:05 PM | $661.26 | Down $ -0.05 | $661.29 | $661.26 | 0 |
| 12:04 PM | $661.31 | Up $0.30 | $661.31 | $661.18 | 0 |
| 12:03 PM | $661.01 | Down $ -0.01 | $661.02 | $661.01 | 0 |
| 12:02 PM | $661.02 | Down $ -0.25 | $661.30 | $661.02 | 0 |
| 12:01 PM | $661.27 | Up $0.09 | $661.27 | $661.15 | 0 |
| 12:00 PM | $661.18 | Up $0.04 | $661.18 | $661.13 | 0 |
| 11:59 AM | $661.14 | Down $ -0.09 | $661.22 | $661.14 | 0 |
| 11:58 AM | $661.23 | Up $0.03 | $661.25 | $661.15 | 0 |
| 11:57 AM | $661.20 | Down $ -0.01 | $661.21 | $661.11 | 0 |
| 11:56 AM | $661.21 | Up $0.00 | $661.21 | $661.12 | 0 |
| 11:55 AM | $661.21 | Up $0.11 | $661.21 | $661.18 | 0 |
| 11:54 AM | $661.10 | Up $0.01 | $661.10 | $661.00 | 0 |
| 11:53 AM | $661.09 | Up $0.09 | $661.09 | $661.08 | 0 |
| 11:52 AM | $661.00 | Down $ -0.38 | $661.39 | $661.00 | 0 |
| 11:51 AM | $661.38 | Down $ -0.03 | $661.39 | $661.36 | 0 |
| 11:50 AM | $661.41 | Down $ -0.10 | $661.41 | $661.36 | 0 |
| 11:49 AM | $661.51 | Down $ -0.01 | $661.53 | $661.51 | 0 |
| 11:48 AM | $661.52 | Up $0.09 | $661.52 | $661.42 | 0 |
| 11:47 AM | $661.43 | Down $ -0.11 | $661.51 | $661.43 | 0 |
| 11:46 AM | $661.54 | Down $ -0.10 | $661.62 | $661.54 | 0 |
| 11:45 AM | $661.64 | Up $0.04 | $661.64 | $661.60 | 0 |
| 11:44 AM | $661.60 | Up $0.12 | $661.60 | $661.52 | 0 |
| 11:43 AM | $661.48 | Up $0.08 | $661.48 | $661.43 | 0 |
| 11:42 AM | $661.40 | Down $ -0.16 | $661.51 | $661.40 | 0 |
| 11:41 AM | $661.56 | Up $0.03 | $661.56 | $661.54 | 0 |
| 11:40 AM | $661.53 | Down $ -0.20 | $661.73 | $661.53 | 0 |
| 11:39 AM | $661.73 | Up $0.00 | $661.73 | $661.71 | 0 |
| 11:38 AM | $661.73 | Up $0.06 | $661.73 | $661.64 | 0 |
| 11:37 AM | $661.67 | Up $0.03 | $661.68 | $661.66 | 0 |
| 11:36 AM | $661.64 | Down $ -0.06 | $661.70 | $661.64 | 0 |
| 11:35 AM | $661.70 | Down $ -0.14 | $661.83 | $661.68 | 0 |
| 11:34 AM | $661.84 | Down $ -0.02 | $661.84 | $661.77 | 0 |
| 11:33 AM | $661.86 | Up $0.13 | $661.92 | $661.77 | 0 |
| 11:32 AM | $661.73 | Down $ -0.13 | $661.77 | $661.73 | 0 |
| 11:31 AM | $661.86 | Up $0.15 | $661.88 | $661.85 | 0 |
| 11:30 AM | $661.71 | Up $0.01 | $661.71 | $661.71 | 0 |
| 11:29 AM | $661.70 | Up $0.06 | $661.70 | $661.64 | 0 |
| 11:28 AM | $661.64 | Up $0.01 | $661.64 | $661.57 | 0 |
| 11:27 AM | $661.63 | Down $ -0.39 | $662.02 | $661.63 | 0 |
| 11:26 AM | $662.02 | Down $ -0.29 | $662.33 | $662.02 | 0 |
| 11:25 AM | $662.31 | Up $0.36 | $662.31 | $662.11 | 0 |
| 11:24 AM | $661.95 | Up $0.00 | $661.95 | $661.90 | 0 |
| 11:23 AM | $661.95 | Down $ -0.03 | $661.98 | $661.89 | 0 |
| 11:22 AM | $661.98 | Down $ -0.17 | $662.10 | $661.98 | 0 |
| 11:21 AM | $662.15 | Up $0.20 | $662.16 | $662.09 | 0 |
| 11:20 AM | $661.95 | Down $ -0.41 | $662.49 | $661.95 | 0 |
| 11:19 AM | $662.36 | Up $0.06 | $662.36 | $662.26 | 0 |
| 11:18 AM | $662.30 | Down $ -0.05 | $662.37 | $662.25 | 0 |
| 11:17 AM | $662.35 | Up $0.16 | $662.35 | $662.25 | 0 |
| 11:16 AM | $662.19 | Down $ -0.17 | $662.34 | $662.19 | 0 |
| 11:15 AM | $662.36 | Down $ -0.02 | $662.36 | $662.29 | 0 |
| 11:14 AM | $662.38 | Up $0.44 | $662.38 | $661.94 | 0 |
| 11:13 AM | $661.94 | Up $0.11 | $661.95 | $661.81 | 0 |
| 11:12 AM | $661.83 | Down $ -0.05 | $661.83 | $661.61 | 0 |
| 11:11 AM | $661.88 | Down $ -0.10 | $661.95 | $661.88 | 0 |
| 11:10 AM | $661.98 | Up $0.06 | $661.98 | $661.92 | 0 |
| 11:09 AM | $661.92 | Up $0.03 | $662.07 | $661.92 | 0 |
| 11:08 AM | $661.89 | Down $ -0.02 | $661.89 | $661.88 | 0 |
| 11:07 AM | $661.91 | Down $ -0.04 | $662.04 | $661.91 | 0 |
| 11:06 AM | $661.95 | Up $0.14 | $661.95 | $661.82 | 0 |
| 11:05 AM | $661.81 | Up $0.02 | $661.85 | $661.81 | 0 |
| 11:04 AM | $661.79 | Down $ -0.27 | $662.00 | $661.79 | 0 |
| 11:03 AM | $662.06 | Down $ -0.01 | $662.06 | $662.01 | 0 |
| 11:02 AM | $662.07 | Down $ -0.32 | $662.41 | $662.07 | 0 |
| 11:01 AM | $662.39 | Down $ -0.19 | $662.55 | $662.39 | 0 |
| 11:00 AM | $662.58 | Up $0.10 | $662.58 | $662.53 | 0 |
| 10:59 AM | $662.48 | Up $0.02 | $662.50 | $662.46 | 0 |
| 10:58 AM | $662.46 | Up $0.10 | $662.46 | $662.36 | 0 |
| 10:57 AM | $662.36 | Down $ -0.11 | $662.53 | $662.36 | 0 |
| 10:56 AM | $662.47 | Up $0.08 | $662.47 | $662.29 | 0 |
| 10:55 AM | $662.39 | Down $ -0.28 | $662.77 | $662.39 | 0 |
| 10:54 AM | $662.67 | Down $ -0.02 | $662.68 | $662.63 | 0 |
| 10:53 AM | $662.69 | Down $ -0.03 | $662.77 | $662.65 | 0 |
| 10:52 AM | $662.72 | Up $0.13 | $662.72 | $662.64 | 0 |
| 10:51 AM | $662.59 | Down $ -0.18 | $662.78 | $662.59 | 0 |
| 10:50 AM | $662.77 | Down $ -0.32 | $663.12 | $662.77 | 0 |
| 10:49 AM | $663.09 | Down $ -0.07 | $663.10 | $663.06 | 0 |
| 10:48 AM | $663.16 | Up $0.01 | $663.16 | $663.16 | 0 |
| 10:47 AM | $663.15 | Up $0.17 | $663.15 | $663.14 | 0 |
| 10:46 AM | $662.98 | Down $ -0.16 | $663.19 | $662.98 | 0 |
| 10:45 AM | $663.14 | Down $ -0.32 | $663.57 | $663.13 | 0 |
| 10:44 AM | $663.46 | Up $0.12 | $663.46 | $663.29 | 0 |
| 10:43 AM | $663.34 | Down $ -0.16 | $663.49 | $663.34 | 0 |
| 10:42 AM | $663.50 | Up $0.02 | $663.53 | $663.47 | 0 |
| 10:41 AM | $663.48 | Up $0.08 | $663.59 | $663.44 | 0 |
| 10:40 AM | $663.40 | Down $ -0.02 | $663.42 | $663.40 | 0 |
| 10:39 AM | $663.42 | Up $0.05 | $663.42 | $663.37 | 0 |
| 10:38 AM | $663.37 | Down $ -0.27 | $663.58 | $663.37 | 0 |
| 10:37 AM | $663.64 | Up $0.02 | $663.67 | $663.62 | 0 |
| 10:36 AM | $663.62 | Up $0.12 | $663.62 | $663.53 | 0 |
| 10:35 AM | $663.50 | Down $ -0.06 | $663.57 | $663.50 | 0 |
| 10:34 AM | $663.56 | Down $ -0.31 | $663.79 | $663.56 | 0 |
| 10:33 AM | $663.87 | Up $0.00 | $663.87 | $663.87 | 0 |
| 10:32 AM | $663.87 | Down $ -0.21 | $664.04 | $663.87 | 0 |
| 10:31 AM | $664.08 | Up $0.15 | $664.08 | $663.98 | 0 |
| 10:30 AM | $663.93 | Down $ -0.09 | $663.98 | $663.91 | 0 |
| 10:29 AM | $664.02 | Up $0.01 | $664.12 | $664.02 | 0 |
| 10:28 AM | $664.01 | Up $0.16 | $664.01 | $663.85 | 0 |
| 10:27 AM | $663.85 | Up $0.11 | $663.87 | $663.84 | 0 |
| 10:26 AM | $663.74 | Up $0.07 | $663.74 | $663.63 | 0 |
| 10:25 AM | $663.67 | Up $0.23 | $663.67 | $663.53 | 0 |
| 10:24 AM | $663.44 | Up $0.02 | $663.44 | $663.24 | 0 |
| 10:23 AM | $663.42 | Down $ -0.01 | $663.49 | $663.42 | 0 |
| 10:22 AM | $663.43 | Down $ -0.04 | $663.49 | $663.43 | 0 |
| 10:21 AM | $663.47 | Down $ -0.16 | $663.63 | $663.47 | 0 |
| 10:20 AM | $663.63 | Up $0.11 | $663.63 | $663.49 | 0 |
| 10:19 AM | $663.52 | Down $ -0.07 | $663.56 | $663.52 | 0 |
| 10:18 AM | $663.59 | Up $0.25 | $663.59 | $663.42 | 0 |
| 10:17 AM | $663.34 | Down $ -0.09 | $663.42 | $663.34 | 0 |
| 10:16 AM | $663.43 | Down $ -0.05 | $663.49 | $663.43 | 0 |
| 10:15 AM | $663.48 | Down $ -0.03 | $663.48 | $663.37 | 0 |
| 10:14 AM | $663.51 | Down $ -0.17 | $663.60 | $663.51 | 0 |
| 10:13 AM | $663.68 | Down $ -0.07 | $663.85 | $663.67 | 0 |
| 10:12 AM | $663.75 | Down $ -0.13 | $663.89 | $663.75 | 0 |
| 10:11 AM | $663.88 | Up $0.04 | $663.88 | $663.82 | 0 |
| 10:10 AM | $663.84 | Up $0.49 | $663.85 | $663.35 | 0 |
| 10:09 AM | $663.35 | Down $ -0.06 | $663.35 | $663.20 | 0 |
| 10:08 AM | $663.41 | Down $ -0.02 | $663.41 | $663.41 | 0 |
| 10:07 AM | $663.43 | Up $0.33 | $663.43 | $663.19 | 0 |
| 10:06 AM | $663.10 | Up $0.04 | $663.10 | $663.08 | 0 |
| 10:05 AM | $663.06 | Up $0.08 | $663.06 | $662.83 | 0 |
| 10:04 AM | $662.98 | Up $0.76 | $662.98 | $662.62 | 0 |
| 10:03 AM | $662.22 | Down $ -0.25 | $662.27 | $662.19 | 0 |
| 10:02 AM | $662.47 | Down $ -0.05 | $662.55 | $662.47 | 0 |
| 10:01 AM | $662.52 | Up $0.54 | $662.61 | $662.10 | 0 |
| 10:00 AM | $661.98 | Up $0.10 | $662.01 | $661.82 | 0 |
| 09:59 AM | $661.88 | Up $0.19 | $661.88 | $661.75 | 0 |
| 09:58 AM | $661.69 | Up $0.43 | $661.69 | $661.34 | 0 |
| 09:57 AM | $661.26 | Down $ -0.15 | $661.41 | $661.26 | 0 |
| 09:56 AM | $661.41 | Up $0.00 | $661.48 | $661.31 | 0 |
| 09:55 AM | $661.41 | Up $0.20 | $661.41 | $661.18 | 0 |
| 09:54 AM | $661.21 | Down $ -0.09 | $661.35 | $661.18 | 0 |
| 09:53 AM | $661.30 | Up $0.12 | $661.30 | $661.16 | 0 |
| 09:52 AM | $661.18 | Up $0.19 | $661.19 | $661.04 | 0 |
| 09:51 AM | $660.99 | Down $ -0.04 | $661.17 | $660.97 | 0 |
| 09:50 AM | $661.03 | Down $ -0.18 | $661.43 | $661.03 | 0 |
| 09:49 AM | $661.21 | Down $ -0.32 | $661.31 | $661.14 | 0 |
| 09:48 AM | $661.53 | Up $0.02 | $661.62 | $661.53 | 0 |
| 09:47 AM | $661.51 | Down $ -0.03 | $661.58 | $661.44 | 0 |
| 09:46 AM | $661.54 | Down $ -0.44 | $661.84 | $661.54 | 0 |
| 09:45 AM | $661.98 | Down $ -0.22 | $662.16 | $661.98 | 0 |
| 09:44 AM | $662.20 | Down $ -0.12 | $662.32 | $662.18 | 0 |
| 09:43 AM | $662.32 | Up $0.61 | $662.37 | $662.32 | 0 |
| 09:42 AM | $661.71 | Down $ -1.17 | $661.88 | $661.70 | 0 |
| 09:41 AM | $662.88 | Down $ -0.80 | $663.80 | $662.88 | 0 |
| 09:40 AM | $663.68 | Down $ -0.45 | $664.24 | $663.68 | 0 |
| 09:39 AM | $664.13 | Down $ -0.15 | $664.36 | $664.08 | 0 |
| 09:38 AM | $664.28 | Down $ -0.14 | $664.28 | $664.13 | 0 |
| 09:37 AM | $664.42 | Down $ -0.48 | $664.82 | $664.42 | 0 |
| 09:36 AM | $664.90 | Down $ -0.56 | $665.34 | $664.90 | 0 |
| 09:35 AM | $665.46 | Down $ -0.43 | $665.85 | $665.46 | 0 |
| 09:34 AM | $665.89 | Up $0.14 | $665.95 | $665.81 | 0 |
| 09:33 AM | $665.75 | Down $ -1.48 | $667.07 | $665.75 | 0 |
| 09:32 AM | $667.23 | Down $ -0.15 | $667.90 | $667.23 | 0 |
| 09:31 AM | $667.38 | Down $ -0.33 | $667.48 | $667.14 | 0 |
| 09:30 AM | $667.71 | Up $1.89 | $668.57 | $667.71 | 0 |
| Previous close | $665.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | $658.65 | $661.13 | $661.80 | $658.49 | 0 |
| 13/05/2025 | $665.82 | $670.14 | $670.66 | $665.44 | 0 |
| 12/05/2025 | $674.98 | $675.08 | $676.31 | $673.07 | 0 |
| 09/05/2025 | $683.40 | $680.72 | $684.37 | $678.41 | 0 |
| 08/05/2025 | $679.04 | $678.60 | $680.05 | $675.20 | 0 |
| 07/05/2025 | $667.26 | $666.24 | $668.50 | $664.84 | 0 |
| 06/05/2025 | $665.55 | $662.30 | $666.40 | $660.50 | 0 |
| 05/05/2025 | $656.04 | $657.59 | $660.56 | $656.04 | 0 |
| 02/05/2025 | $656.40 | $653.44 | $656.83 | $653.39 | 0 |
| 01/05/2025 | $646.15 | $648.95 | $649.79 | $646.04 | 0 |
| 30/04/2025 | $653.62 | $649.79 | $654.27 | $649.45 | 0 |
| 29/04/2025 | $654.81 | $652.75 | $655.42 | $652.24 | 0 |
| 28/04/2025 | $653.18 | $649.00 | $653.99 | $648.54 | 0 |
| 25/04/2025 | $653.82 | $648.27 | $654.22 | $648.24 | 0 |
| 24/04/2025 | $650.35 | $646.17 | $650.35 | $645.98 | 0 |
| 23/04/2025 | $635.43 | $634.75 | $636.81 | $633.82 | 0 |
| 22/04/2025 | $630.80 | $633.61 | $635.71 | $629.73 | 0 |
| 21/04/2025 | $630.92 | $630.68 | $631.99 | $626.99 | 0 |
| 17/04/2025 | $633.83 | $630.95 | $636.16 | $630.95 | 0 |
| 16/04/2025 | $638.87 | $641.19 | $641.63 | $636.25 | 0 |
| 15/04/2025 | $630.04 | $627.59 | $630.42 | $626.53 | 0 |
| 14/04/2025 | $628.33 | $619.71 | $628.80 | $618.34 | 0 |
| 11/04/2025 | $615.80 | $608.51 | $615.80 | $608.36 | 0 |
| 10/04/2025 | $592.38 | $590.37 | $595.25 | $586.49 | 0 |
| 09/04/2025 | $598.66 | $564.64 | $600.44 | $563.57 | 0 |
| 08/04/2025 | $561.76 | $578.30 | $578.30 | $559.77 | 0 |
| 07/04/2025 | $567.42 | $570.19 | $570.78 | $563.92 | 0 |
| 04/04/2025 | $575.92 | $583.70 | $584.68 | $573.78 | 0 |
| 03/04/2025 | $614.28 | $615.62 | $616.74 | $613.91 | 0 |
| 02/04/2025 | $631.15 | $630.64 | $632.96 | $628.38 | 0 |
Graphs are not available, please refer to the detailed table