S&P/TSX Venture Composite Index
717.63 Up 0.40 (0.06 %)
Delayed : 2025/06/04 10:21:01
- Previous close $717.23
- Opening $718.49
- Today High $718.49
- Today Low $715.61
- Price Bid $713.38
- Price Ask $713.38
- 52 Weeks High $718.49
- 52 Weeks Low $533.73
- Size Bid N/A
- Size Ask N/A
- Volume 14,270,415
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $717.23 | Up $1.22 | $717.23 | $717.23 | 0 |
| 03:59 PM | $716.01 | Down $ -0.48 | $716.33 | $715.89 | 0 |
| 03:58 PM | $716.49 | Up $0.09 | $716.55 | $716.32 | 0 |
| 03:57 PM | $716.40 | Up $0.17 | $716.40 | $716.24 | 0 |
| 03:56 PM | $716.23 | Up $0.30 | $716.44 | $716.06 | 0 |
| 03:55 PM | $715.93 | Up $0.36 | $715.93 | $715.61 | 0 |
| 03:54 PM | $715.57 | Up $0.26 | $715.57 | $715.23 | 0 |
| 03:53 PM | $715.31 | Up $0.24 | $715.36 | $715.23 | 0 |
| 03:52 PM | $715.07 | Down $ -0.03 | $715.14 | $715.07 | 0 |
| 03:51 PM | $715.10 | Down $ -0.16 | $715.10 | $714.91 | 0 |
| 03:50 PM | $715.26 | Down $ -0.18 | $715.38 | $715.26 | 0 |
| 03:49 PM | $715.44 | Up $0.09 | $715.47 | $715.34 | 0 |
| 03:48 PM | $715.35 | Down $ -0.32 | $715.58 | $715.35 | 0 |
| 03:47 PM | $715.67 | Up $0.12 | $715.74 | $715.66 | 0 |
| 03:46 PM | $715.55 | Up $0.56 | $715.55 | $715.14 | 0 |
| 03:45 PM | $714.99 | Down $ -0.12 | $715.02 | $714.89 | 0 |
| 03:44 PM | $715.11 | Down $ -0.22 | $715.27 | $715.11 | 0 |
| 03:43 PM | $715.33 | Up $0.09 | $715.33 | $715.15 | 0 |
| 03:42 PM | $715.24 | Down $ -0.07 | $715.36 | $715.15 | 0 |
| 03:41 PM | $715.31 | Up $0.04 | $715.31 | $715.18 | 0 |
| 03:40 PM | $715.27 | Up $0.18 | $715.28 | $714.98 | 0 |
| 03:39 PM | $715.09 | Down $ -0.10 | $715.11 | $715.06 | 0 |
| 03:38 PM | $715.19 | Down $ -0.09 | $715.28 | $715.19 | 0 |
| 03:37 PM | $715.28 | Up $0.23 | $715.28 | $715.00 | 0 |
| 03:36 PM | $715.05 | Down $ -0.05 | $715.15 | $715.05 | 0 |
| 03:35 PM | $715.10 | Up $0.09 | $715.18 | $715.07 | 0 |
| 03:34 PM | $715.01 | Up $0.16 | $715.01 | $714.76 | 0 |
| 03:33 PM | $714.85 | Up $0.12 | $714.85 | $714.74 | 0 |
| 03:32 PM | $714.73 | Up $0.28 | $714.73 | $714.49 | 0 |
| 03:31 PM | $714.45 | Down $ -0.03 | $714.48 | $714.45 | 0 |
| 03:30 PM | $714.48 | Down $ -0.04 | $714.60 | $714.48 | 0 |
| 03:29 PM | $714.52 | Down $ -0.07 | $714.64 | $714.39 | 0 |
| 03:28 PM | $714.59 | Up $0.18 | $714.59 | $714.43 | 0 |
| 03:27 PM | $714.41 | Down $ -0.18 | $714.58 | $714.39 | 0 |
| 03:26 PM | $714.59 | Up $0.18 | $714.59 | $714.26 | 0 |
| 03:25 PM | $714.41 | Up $0.48 | $714.41 | $713.91 | 0 |
| 03:24 PM | $713.93 | Up $0.13 | $713.93 | $713.82 | 0 |
| 03:23 PM | $713.80 | Up $0.08 | $713.83 | $713.79 | 0 |
| 03:22 PM | $713.72 | Down $ -0.15 | $713.76 | $713.67 | 0 |
| 03:21 PM | $713.87 | Down $ -0.48 | $714.56 | $713.87 | 0 |
| 03:20 PM | $714.35 | Up $0.08 | $714.35 | $714.24 | 0 |
| 03:19 PM | $714.27 | Up $0.13 | $714.27 | $714.16 | 0 |
| 03:18 PM | $714.14 | Down $ -0.13 | $714.49 | $714.14 | 0 |
| 03:17 PM | $714.27 | Up $0.14 | $714.28 | $714.19 | 0 |
| 03:16 PM | $714.13 | Down $ -0.08 | $714.24 | $714.13 | 0 |
| 03:15 PM | $714.21 | Up $0.01 | $714.22 | $714.14 | 0 |
| 03:14 PM | $714.20 | Up $0.02 | $714.20 | $714.15 | 0 |
| 03:13 PM | $714.18 | Down $ -0.04 | $714.22 | $714.18 | 0 |
| 03:12 PM | $714.22 | Up $0.03 | $714.22 | $714.17 | 0 |
| 03:11 PM | $714.19 | Down $ -0.35 | $714.48 | $714.19 | 0 |
| 03:10 PM | $714.54 | Down $ -0.08 | $714.61 | $714.54 | 0 |
| 03:09 PM | $714.62 | Up $0.02 | $714.72 | $714.62 | 0 |
| 03:08 PM | $714.60 | Up $0.22 | $714.60 | $714.37 | 0 |
| 03:07 PM | $714.38 | Up $0.11 | $714.38 | $714.27 | 0 |
| 03:06 PM | $714.27 | Up $0.18 | $714.42 | $714.27 | 0 |
| 03:05 PM | $714.09 | Down $ -0.02 | $714.09 | $714.00 | 0 |
| 03:04 PM | $714.11 | Down $ -0.17 | $714.34 | $714.11 | 0 |
| 03:03 PM | $714.28 | Up $0.05 | $714.33 | $714.28 | 0 |
| 03:02 PM | $714.23 | Up $0.26 | $714.23 | $713.97 | 0 |
| 03:01 PM | $713.97 | Up $0.05 | $713.97 | $713.77 | 0 |
| 03:00 PM | $713.92 | Up $0.22 | $714.03 | $713.92 | 0 |
| 02:59 PM | $713.70 | Down $ -0.09 | $713.72 | $713.70 | 0 |
| 02:58 PM | $713.79 | Up $0.05 | $713.82 | $713.76 | 0 |
| 02:57 PM | $713.74 | Up $0.15 | $713.74 | $713.66 | 0 |
| 02:56 PM | $713.59 | Up $0.05 | $713.62 | $713.55 | 0 |
| 02:55 PM | $713.54 | Up $0.00 | $713.63 | $713.54 | 0 |
| 02:54 PM | $713.54 | Up $0.10 | $713.56 | $713.54 | 0 |
| 02:53 PM | $713.44 | Up $0.13 | $713.44 | $713.32 | 0 |
| 02:52 PM | $713.31 | Down $ -0.07 | $713.43 | $713.31 | 0 |
| 02:51 PM | $713.38 | Down $ -0.31 | $713.74 | $713.38 | 0 |
| 02:50 PM | $713.69 | Down $ -0.03 | $713.76 | $713.69 | 0 |
| 02:49 PM | $713.72 | Down $ -0.06 | $713.78 | $713.72 | 0 |
| 02:48 PM | $713.78 | Up $0.47 | $713.78 | $713.35 | 0 |
| 02:47 PM | $713.31 | Down $ -0.15 | $713.46 | $713.30 | 0 |
| 02:46 PM | $713.46 | Down $ -0.10 | $713.56 | $713.43 | 0 |
| 02:45 PM | $713.56 | Up $0.26 | $713.56 | $713.34 | 0 |
| 02:44 PM | $713.30 | Up $0.05 | $713.30 | $713.22 | 0 |
| 02:43 PM | $713.25 | Down $ -0.01 | $713.25 | $713.23 | 0 |
| 02:42 PM | $713.26 | Up $0.03 | $713.27 | $713.22 | 0 |
| 02:41 PM | $713.23 | Up $0.42 | $713.23 | $712.87 | 0 |
| 02:40 PM | $712.81 | Up $0.09 | $712.82 | $712.72 | 0 |
| 02:39 PM | $712.72 | Down $ -0.17 | $712.88 | $712.72 | 0 |
| 02:38 PM | $712.89 | Up $0.02 | $712.89 | $712.85 | 0 |
| 02:37 PM | $712.87 | Down $ -0.05 | $712.94 | $712.87 | 0 |
| 02:36 PM | $712.92 | Down $ -0.19 | $713.00 | $712.92 | 0 |
| 02:35 PM | $713.11 | Up $0.09 | $713.15 | $713.00 | 0 |
| 02:34 PM | $713.02 | Up $0.01 | $713.21 | $713.02 | 0 |
| 02:33 PM | $713.01 | Down $ -0.19 | $713.05 | $712.95 | 0 |
| 02:32 PM | $713.20 | Up $0.03 | $713.21 | $713.05 | 0 |
| 02:31 PM | $713.17 | Up $0.19 | $713.17 | $712.97 | 0 |
| 02:30 PM | $712.98 | Up $0.15 | $712.98 | $712.76 | 0 |
| 02:29 PM | $712.83 | Down $ -0.05 | $712.83 | $712.70 | 0 |
| 02:28 PM | $712.88 | Up $0.02 | $712.94 | $712.88 | 0 |
| 02:27 PM | $712.86 | Up $0.05 | $712.93 | $712.86 | 0 |
| 02:26 PM | $712.81 | Down $ -0.11 | $712.92 | $712.81 | 0 |
| 02:25 PM | $712.92 | Up $0.08 | $712.92 | $712.73 | 0 |
| 02:24 PM | $712.84 | Up $0.07 | $712.93 | $712.75 | 0 |
| 02:23 PM | $712.77 | Down $ -0.31 | $713.08 | $712.77 | 0 |
| 02:22 PM | $713.08 | Up $0.09 | $713.08 | $712.99 | 0 |
| 02:21 PM | $712.99 | Up $0.26 | $712.99 | $712.84 | 0 |
| 02:20 PM | $712.73 | Up $0.20 | $712.77 | $712.51 | 0 |
| 02:19 PM | $712.53 | Up $0.32 | $712.53 | $712.20 | 0 |
| 02:18 PM | $712.21 | Down $ -0.04 | $712.21 | $712.21 | 0 |
| 02:17 PM | $712.25 | Up $0.13 | $712.25 | $712.12 | 0 |
| 02:16 PM | $712.12 | Up $0.15 | $712.12 | $711.96 | 0 |
| 02:15 PM | $711.97 | Down $ -0.17 | $712.06 | $711.93 | 0 |
| 02:14 PM | $712.14 | Up $0.06 | $712.15 | $712.02 | 0 |
| 02:13 PM | $712.08 | Down $ -0.07 | $712.11 | $712.05 | 0 |
| 02:12 PM | $712.15 | Up $0.30 | $712.33 | $712.15 | 0 |
| 02:11 PM | $711.85 | Down $ -0.10 | $711.99 | $711.82 | 0 |
| 02:10 PM | $711.95 | Down $ -0.09 | $712.09 | $711.95 | 0 |
| 02:09 PM | $712.04 | Up $0.28 | $712.04 | $711.85 | 0 |
| 02:08 PM | $711.76 | Up $0.01 | $711.82 | $711.76 | 0 |
| 02:07 PM | $711.75 | Down $ -0.07 | $711.95 | $711.69 | 0 |
| 02:06 PM | $711.82 | Down $ -0.03 | $711.88 | $711.82 | 0 |
| 02:05 PM | $711.85 | Up $0.08 | $711.85 | $711.68 | 0 |
| 02:04 PM | $711.77 | Down $ -0.11 | $711.85 | $711.77 | 0 |
| 02:03 PM | $711.88 | Down $ -0.32 | $712.08 | $711.85 | 0 |
| 02:02 PM | $712.20 | Up $0.00 | $712.21 | $712.20 | 0 |
| 02:01 PM | $712.20 | Down $ -0.09 | $712.36 | $712.20 | 0 |
| 02:00 PM | $712.29 | Up $0.10 | $712.29 | $712.15 | 0 |
| 01:59 PM | $712.19 | Down $ -0.05 | $712.25 | $712.19 | 0 |
| 01:58 PM | $712.24 | Up $0.03 | $712.24 | $712.05 | 0 |
| 01:57 PM | $712.21 | Up $0.01 | $712.25 | $712.20 | 0 |
| 01:56 PM | $712.20 | Down $ -0.01 | $712.32 | $712.20 | 0 |
| 01:55 PM | $712.21 | Down $ -0.02 | $712.35 | $712.21 | 0 |
| 01:54 PM | $712.23 | Down $ -0.13 | $712.34 | $712.23 | 0 |
| 01:53 PM | $712.36 | Down $ -0.28 | $712.61 | $712.33 | 0 |
| 01:52 PM | $712.64 | Down $ -0.31 | $712.85 | $712.64 | 0 |
| 01:51 PM | $712.95 | Down $ -0.13 | $713.03 | $712.95 | 0 |
| 01:50 PM | $713.08 | Up $0.05 | $713.10 | $713.06 | 0 |
| 01:49 PM | $713.03 | Up $0.17 | $713.03 | $712.86 | 0 |
| 01:48 PM | $712.86 | Up $0.04 | $712.86 | $712.76 | 0 |
| 01:47 PM | $712.82 | Up $0.20 | $712.82 | $712.71 | 0 |
| 01:46 PM | $712.62 | Up $0.01 | $712.68 | $712.59 | 0 |
| 01:45 PM | $712.61 | Down $ -0.01 | $712.63 | $712.61 | 0 |
| 01:44 PM | $712.62 | Up $0.03 | $712.68 | $712.62 | 0 |
| 01:43 PM | $712.59 | Down $ -0.27 | $712.74 | $712.59 | 0 |
| 01:42 PM | $712.86 | Up $0.23 | $712.87 | $712.63 | 0 |
| 01:41 PM | $712.63 | Up $0.02 | $712.63 | $712.50 | 0 |
| 01:40 PM | $712.61 | Up $0.09 | $712.61 | $712.58 | 0 |
| 01:39 PM | $712.52 | Up $0.02 | $712.58 | $712.52 | 0 |
| 01:38 PM | $712.50 | Down $ -0.08 | $712.56 | $712.50 | 0 |
| 01:37 PM | $712.58 | Up $0.13 | $712.58 | $712.41 | 0 |
| 01:36 PM | $712.45 | Up $0.03 | $712.45 | $712.30 | 0 |
| 01:35 PM | $712.42 | Down $ -0.02 | $712.49 | $712.41 | 0 |
| 01:34 PM | $712.44 | Up $0.26 | $712.44 | $712.31 | 0 |
| 01:33 PM | $712.18 | Down $ -0.20 | $712.41 | $712.16 | 0 |
| 01:32 PM | $712.38 | Up $0.06 | $712.38 | $712.30 | 0 |
| 01:31 PM | $712.32 | Down $ -0.17 | $712.47 | $712.32 | 0 |
| 01:30 PM | $712.49 | Up $0.01 | $712.49 | $712.44 | 0 |
| 01:29 PM | $712.48 | Down $ -0.08 | $712.56 | $712.46 | 0 |
| 01:28 PM | $712.56 | Up $0.27 | $712.57 | $712.27 | 0 |
| 01:27 PM | $712.29 | Up $0.02 | $712.30 | $712.21 | 0 |
| 01:26 PM | $712.27 | Up $0.07 | $712.29 | $712.20 | 0 |
| 01:25 PM | $712.20 | Down $ -0.15 | $712.27 | $712.20 | 0 |
| 01:24 PM | $712.35 | Up $0.12 | $712.35 | $712.23 | 0 |
| 01:23 PM | $712.23 | Down $ -0.06 | $712.28 | $712.12 | 0 |
| 01:22 PM | $712.29 | Down $ -0.04 | $712.29 | $712.25 | 0 |
| 01:21 PM | $712.33 | Up $0.00 | $712.38 | $712.33 | 0 |
| 01:20 PM | $712.33 | Down $ -0.04 | $712.39 | $712.33 | 0 |
| 01:19 PM | $712.37 | Down $ -0.09 | $712.46 | $712.37 | 0 |
| 01:18 PM | $712.46 | Down $ -0.11 | $712.69 | $712.46 | 0 |
| 01:17 PM | $712.57 | Up $0.09 | $712.57 | $712.48 | 0 |
| 01:16 PM | $712.48 | Down $ -0.07 | $712.55 | $712.48 | 0 |
| 01:15 PM | $712.55 | Up $0.02 | $712.61 | $712.55 | 0 |
| 01:14 PM | $712.53 | Up $0.01 | $712.54 | $712.51 | 0 |
| 01:13 PM | $712.52 | Down $ -0.11 | $712.52 | $712.42 | 0 |
| 01:12 PM | $712.63 | Up $0.10 | $712.65 | $712.58 | 0 |
| 01:11 PM | $712.53 | Down $ -0.11 | $712.65 | $712.53 | 0 |
| 01:10 PM | $712.64 | Down $ -0.07 | $712.67 | $712.59 | 0 |
| 01:09 PM | $712.71 | Up $0.23 | $712.71 | $712.52 | 0 |
| 01:08 PM | $712.48 | Down $ -0.14 | $712.56 | $712.46 | 0 |
| 01:07 PM | $712.62 | Up $0.03 | $712.62 | $712.54 | 0 |
| 01:06 PM | $712.59 | Down $ -0.09 | $712.62 | $712.57 | 0 |
| 01:05 PM | $712.68 | Up $0.10 | $712.68 | $712.57 | 0 |
| 01:04 PM | $712.58 | Up $0.14 | $712.58 | $712.44 | 0 |
| 01:03 PM | $712.44 | Down $ -0.08 | $712.51 | $712.40 | 0 |
| 01:02 PM | $712.52 | Down $ -0.13 | $712.65 | $712.43 | 0 |
| 01:01 PM | $712.65 | Down $ -0.15 | $712.78 | $712.65 | 0 |
| 01:00 PM | $712.80 | Up $0.06 | $712.80 | $712.74 | 0 |
| 12:59 PM | $712.74 | Down $ -0.06 | $712.77 | $712.74 | 0 |
| 12:58 PM | $712.80 | Down $ -0.13 | $712.93 | $712.80 | 0 |
| 12:57 PM | $712.93 | Down $ -0.08 | $712.93 | $712.90 | 0 |
| 12:56 PM | $713.01 | Up $0.06 | $713.01 | $712.90 | 0 |
| 12:55 PM | $712.95 | Down $ -0.13 | $713.10 | $712.93 | 0 |
| 12:54 PM | $713.08 | Down $ -0.03 | $713.08 | $712.98 | 0 |
| 12:53 PM | $713.11 | Up $0.08 | $713.13 | $713.04 | 0 |
| 12:52 PM | $713.03 | Up $0.01 | $713.18 | $713.03 | 0 |
| 12:51 PM | $713.02 | Up $0.13 | $713.04 | $712.87 | 0 |
| 12:50 PM | $712.89 | Up $0.01 | $712.94 | $712.86 | 0 |
| 12:49 PM | $712.88 | Down $ -0.01 | $712.92 | $712.88 | 0 |
| 12:48 PM | $712.89 | Down $ -0.09 | $713.02 | $712.89 | 0 |
| 12:47 PM | $712.98 | Down $ -0.22 | $713.04 | $712.98 | 0 |
| 12:46 PM | $713.20 | Up $0.01 | $713.20 | $713.19 | 0 |
| 12:45 PM | $713.19 | Up $0.06 | $713.24 | $713.19 | 0 |
| 12:44 PM | $713.13 | Up $0.10 | $713.13 | $713.03 | 0 |
| 12:43 PM | $713.03 | Down $ -0.32 | $713.39 | $713.03 | 0 |
| 12:42 PM | $713.35 | Up $0.24 | $713.35 | $713.11 | 0 |
| 12:41 PM | $713.11 | Down $ -0.21 | $713.32 | $713.11 | 0 |
| 12:40 PM | $713.32 | Up $0.20 | $713.35 | $713.18 | 0 |
| 12:39 PM | $713.12 | Up $0.00 | $713.27 | $713.12 | 0 |
| 12:38 PM | $713.12 | Down $ -0.39 | $713.37 | $713.12 | 0 |
| 12:37 PM | $713.51 | Up $0.12 | $713.53 | $713.42 | 0 |
| 12:36 PM | $713.39 | Up $0.08 | $713.39 | $713.31 | 0 |
| 12:35 PM | $713.31 | Down $ -0.05 | $713.34 | $713.31 | 0 |
| 12:34 PM | $713.36 | Down $ -0.01 | $713.36 | $713.28 | 0 |
| 12:33 PM | $713.37 | Down $ -0.04 | $713.48 | $713.37 | 0 |
| 12:32 PM | $713.41 | Up $0.27 | $713.42 | $713.26 | 0 |
| 12:31 PM | $713.14 | Up $0.05 | $713.14 | $713.07 | 0 |
| 12:30 PM | $713.09 | Up $0.19 | $713.09 | $712.98 | 0 |
| 12:29 PM | $712.90 | Down $ -0.26 | $713.01 | $712.90 | 0 |
| 12:28 PM | $713.16 | Down $ -0.04 | $713.24 | $713.11 | 0 |
| 12:27 PM | $713.20 | Down $ -0.02 | $713.22 | $713.20 | 0 |
| 12:26 PM | $713.22 | Down $ -0.10 | $713.32 | $713.22 | 0 |
| 12:25 PM | $713.32 | Down $ -0.05 | $713.32 | $713.25 | 0 |
| 12:24 PM | $713.37 | Down $ -0.03 | $713.40 | $713.36 | 0 |
| 12:23 PM | $713.40 | Up $0.04 | $713.40 | $713.33 | 0 |
| 12:22 PM | $713.36 | Up $0.05 | $713.36 | $713.26 | 0 |
| 12:21 PM | $713.31 | Up $0.54 | $713.31 | $712.77 | 0 |
| 12:20 PM | $712.77 | Up $0.37 | $712.77 | $712.62 | 0 |
| 12:19 PM | $712.40 | Up $0.12 | $712.40 | $712.30 | 0 |
| 12:18 PM | $712.28 | Up $0.02 | $712.28 | $712.26 | 0 |
| 12:17 PM | $712.26 | Down $ -0.07 | $712.34 | $712.26 | 0 |
| 12:16 PM | $712.33 | Up $0.19 | $712.34 | $712.21 | 0 |
| 12:15 PM | $712.14 | Up $0.03 | $712.14 | $712.11 | 0 |
| 12:14 PM | $712.11 | Up $0.12 | $712.11 | $712.00 | 0 |
| 12:13 PM | $711.99 | Up $0.24 | $711.99 | $711.76 | 0 |
| 12:12 PM | $711.75 | Down $ -0.12 | $711.83 | $711.75 | 0 |
| 12:11 PM | $711.87 | Down $ -0.03 | $711.99 | $711.87 | 0 |
| 12:10 PM | $711.90 | Up $0.08 | $711.90 | $711.75 | 0 |
| 12:09 PM | $711.82 | Up $0.02 | $711.84 | $711.71 | 0 |
| 12:08 PM | $711.80 | Up $0.04 | $711.80 | $711.75 | 0 |
| 12:07 PM | $711.76 | Down $ -0.03 | $711.76 | $711.74 | 0 |
| 12:06 PM | $711.79 | Down $ -0.08 | $711.81 | $711.79 | 0 |
| 12:05 PM | $711.87 | Down $ -0.08 | $711.97 | $711.87 | 0 |
| 12:04 PM | $711.95 | Down $ -0.04 | $711.95 | $711.93 | 0 |
| 12:03 PM | $711.99 | Down $ -0.23 | $712.16 | $711.99 | 0 |
| 12:02 PM | $712.22 | Up $0.16 | $712.22 | $712.11 | 0 |
| 12:01 PM | $712.06 | Up $0.19 | $712.10 | $712.00 | 0 |
| 12:00 PM | $711.87 | Up $0.22 | $711.87 | $711.28 | 0 |
| 11:59 AM | $711.65 | Down $ -0.15 | $711.76 | $711.65 | 0 |
| 11:58 AM | $711.80 | Down $ -0.29 | $712.09 | $711.72 | 0 |
| 11:57 AM | $712.09 | Down $ -0.12 | $712.18 | $712.09 | 0 |
| 11:56 AM | $712.21 | Up $0.09 | $712.21 | $712.10 | 0 |
| 11:55 AM | $712.12 | Up $0.07 | $712.12 | $712.08 | 0 |
| 11:54 AM | $712.05 | Down $ -0.13 | $712.19 | $711.99 | 0 |
| 11:53 AM | $712.18 | Up $0.13 | $712.19 | $712.16 | 0 |
| 11:52 AM | $712.05 | Up $0.00 | $712.05 | $711.99 | 0 |
| 11:51 AM | $712.05 | Down $ -0.05 | $712.14 | $712.05 | 0 |
| 11:50 AM | $712.10 | Up $0.05 | $712.20 | $712.10 | 0 |
| 11:49 AM | $712.05 | Up $0.06 | $712.09 | $712.05 | 0 |
| 11:48 AM | $711.99 | Down $ -0.01 | $712.02 | $711.99 | 0 |
| 11:47 AM | $712.00 | Up $0.02 | $712.13 | $711.93 | 0 |
| 11:46 AM | $711.98 | Up $0.00 | $712.01 | $711.89 | 0 |
| 11:45 AM | $711.98 | Up $0.11 | $711.98 | $711.94 | 0 |
| 11:44 AM | $711.87 | Down $ -0.06 | $711.88 | $711.83 | 0 |
| 11:43 AM | $711.93 | Down $ -0.06 | $712.05 | $711.93 | 0 |
| 11:42 AM | $711.99 | Down $ -0.21 | $712.10 | $711.99 | 0 |
| 11:41 AM | $712.20 | Up $0.11 | $712.20 | $712.06 | 0 |
| 11:40 AM | $712.09 | Up $0.07 | $712.13 | $712.09 | 0 |
| 11:39 AM | $712.02 | Up $0.42 | $712.04 | $712.00 | 0 |
| 11:38 AM | $711.60 | Up $0.27 | $711.60 | $711.31 | 0 |
| 11:37 AM | $711.33 | Down $ -0.06 | $711.39 | $711.33 | 0 |
| 11:36 AM | $711.39 | Up $0.00 | $711.39 | $711.29 | 0 |
| 11:35 AM | $711.39 | Up $0.04 | $711.40 | $711.33 | 0 |
| 11:34 AM | $711.35 | Up $0.23 | $711.35 | $711.20 | 0 |
| 11:33 AM | $711.12 | Down $ -0.06 | $711.12 | $711.05 | 0 |
| 11:32 AM | $711.18 | Up $0.03 | $711.18 | $711.13 | 0 |
| 11:31 AM | $711.15 | Up $0.09 | $711.22 | $711.04 | 0 |
| 11:30 AM | $711.06 | Up $0.15 | $711.06 | $710.94 | 0 |
| 11:29 AM | $710.91 | Up $0.18 | $710.91 | $710.76 | 0 |
| 11:28 AM | $710.73 | Down $ -0.08 | $710.82 | $710.73 | 0 |
| 11:27 AM | $710.81 | Up $0.08 | $710.81 | $710.71 | 0 |
| 11:26 AM | $710.73 | Up $0.14 | $710.73 | $710.54 | 0 |
| 11:25 AM | $710.59 | Down $ -0.34 | $711.01 | $710.59 | 0 |
| 11:24 AM | $710.93 | Down $ -0.16 | $711.07 | $710.93 | 0 |
| 11:23 AM | $711.09 | Down $ -0.30 | $711.20 | $710.97 | 0 |
| 11:22 AM | $711.39 | Up $0.11 | $711.39 | $711.37 | 0 |
| 11:21 AM | $711.28 | Up $0.05 | $711.30 | $711.21 | 0 |
| 11:20 AM | $711.23 | Up $0.40 | $711.23 | $710.97 | 0 |
| 11:19 AM | $710.83 | Down $ -0.15 | $711.02 | $710.83 | 0 |
| 11:18 AM | $710.98 | Up $0.11 | $710.98 | $710.90 | 0 |
| 11:17 AM | $710.87 | Up $0.01 | $710.92 | $710.86 | 0 |
| 11:16 AM | $710.86 | Up $0.46 | $710.86 | $710.35 | 0 |
| 11:15 AM | $710.40 | Up $0.27 | $710.43 | $710.14 | 0 |
| 11:14 AM | $710.13 | Up $0.24 | $710.13 | $710.04 | 0 |
| 11:13 AM | $709.89 | Up $0.17 | $709.89 | $709.70 | 0 |
| 11:12 AM | $709.72 | Down $ -0.02 | $709.82 | $709.59 | 0 |
| 11:11 AM | $709.74 | Up $0.24 | $709.74 | $709.57 | 0 |
| 11:10 AM | $709.50 | Down $ -0.40 | $709.83 | $709.50 | 0 |
| 11:09 AM | $709.90 | Down $ -0.09 | $709.90 | $709.84 | 0 |
| 11:08 AM | $709.99 | Down $ -0.28 | $710.27 | $709.99 | 0 |
| 11:07 AM | $710.27 | Up $0.27 | $710.27 | $710.13 | 0 |
| 11:06 AM | $710.00 | Up $0.06 | $710.00 | $709.90 | 0 |
| 11:05 AM | $709.94 | Up $0.13 | $709.94 | $709.87 | 0 |
| 11:04 AM | $709.81 | Up $0.24 | $709.81 | $709.76 | 0 |
| 11:03 AM | $709.57 | Down $ -0.32 | $709.57 | $709.48 | 0 |
| 11:02 AM | $709.89 | Up $0.02 | $709.92 | $709.86 | 0 |
| 11:01 AM | $709.87 | Down $ -0.01 | $709.87 | $709.84 | 0 |
| 11:00 AM | $709.88 | Up $0.41 | $709.88 | $709.53 | 0 |
| 10:59 AM | $709.47 | Up $0.05 | $709.54 | $709.44 | 0 |
| 10:58 AM | $709.42 | Down $ -0.02 | $709.42 | $709.37 | 0 |
| 10:57 AM | $709.44 | Down $ -0.27 | $709.65 | $709.44 | 0 |
| 10:56 AM | $709.71 | Up $0.20 | $709.75 | $709.67 | 0 |
| 10:55 AM | $709.51 | Down $ -0.25 | $709.74 | $709.49 | 0 |
| 10:54 AM | $709.76 | Down $ -0.06 | $709.87 | $709.73 | 0 |
| 10:53 AM | $709.82 | Up $0.29 | $709.90 | $709.74 | 0 |
| 10:52 AM | $709.53 | Down $ -0.26 | $709.79 | $709.53 | 0 |
| 10:51 AM | $709.79 | Up $0.01 | $709.82 | $709.76 | 0 |
| 10:50 AM | $709.78 | Down $ -0.20 | $709.99 | $709.78 | 0 |
| 10:49 AM | $709.98 | Up $0.13 | $709.98 | $709.88 | 0 |
| 10:48 AM | $709.85 | Up $0.15 | $709.90 | $709.71 | 0 |
| 10:47 AM | $709.70 | Up $0.24 | $709.70 | $709.44 | 0 |
| 10:46 AM | $709.46 | Down $ -0.02 | $709.51 | $709.46 | 0 |
| 10:45 AM | $709.48 | Up $0.18 | $709.48 | $709.27 | 0 |
| 10:44 AM | $709.30 | Down $ -0.20 | $709.62 | $709.30 | 0 |
| 10:43 AM | $709.50 | Down $ -0.03 | $709.54 | $709.48 | 0 |
| 10:42 AM | $709.53 | Up $0.19 | $709.53 | $709.38 | 0 |
| 10:41 AM | $709.34 | Down $ -0.06 | $709.38 | $709.33 | 0 |
| 10:40 AM | $709.40 | Up $0.11 | $709.48 | $709.40 | 0 |
| 10:39 AM | $709.29 | Down $ -0.12 | $709.32 | $709.21 | 0 |
| 10:38 AM | $709.41 | Down $ -0.02 | $709.41 | $709.39 | 0 |
| 10:37 AM | $709.43 | Up $0.37 | $709.43 | $709.09 | 0 |
| 10:36 AM | $709.06 | Down $ -0.62 | $709.48 | $709.06 | 0 |
| 10:35 AM | $709.68 | Down $ -0.05 | $709.84 | $709.68 | 0 |
| 10:34 AM | $709.73 | Up $0.13 | $709.73 | $709.60 | 0 |
| 10:33 AM | $709.60 | Down $ -0.33 | $709.79 | $709.50 | 0 |
| 10:32 AM | $709.93 | Up $0.12 | $709.94 | $709.76 | 0 |
| 10:31 AM | $709.81 | Down $ -0.30 | $709.95 | $709.76 | 0 |
| 10:30 AM | $710.11 | Up $0.71 | $710.17 | $709.44 | 0 |
| 10:29 AM | $709.40 | Up $0.09 | $709.40 | $709.34 | 0 |
| 10:28 AM | $709.31 | Down $ -0.18 | $709.58 | $709.31 | 0 |
| 10:27 AM | $709.49 | Down $ -0.10 | $709.51 | $709.29 | 0 |
| 10:26 AM | $709.59 | Up $0.03 | $709.59 | $709.51 | 0 |
| 10:25 AM | $709.56 | Down $ -0.06 | $709.62 | $709.56 | 0 |
| 10:24 AM | $709.62 | Up $0.15 | $709.62 | $709.53 | 0 |
| 10:23 AM | $709.47 | Up $0.12 | $709.52 | $709.45 | 0 |
| 10:22 AM | $709.35 | Up $0.00 | $709.35 | $709.23 | 0 |
| 10:21 AM | $709.35 | Up $0.62 | $709.35 | $709.03 | 0 |
| 10:20 AM | $708.73 | Up $0.01 | $708.73 | $708.64 | 0 |
| 10:19 AM | $708.72 | Up $0.44 | $708.72 | $708.26 | 0 |
| 10:18 AM | $708.28 | Up $0.16 | $708.34 | $708.12 | 0 |
| 10:17 AM | $708.12 | Up $0.04 | $708.14 | $708.10 | 0 |
| 10:16 AM | $708.08 | Up $0.08 | $708.08 | $708.04 | 0 |
| 10:15 AM | $708.00 | Down $ -0.06 | $708.08 | $708.00 | 0 |
| 10:14 AM | $708.06 | Down $ -0.17 | $708.32 | $707.85 | 0 |
| 10:13 AM | $708.23 | Up $0.45 | $708.29 | $708.04 | 0 |
| 10:12 AM | $707.78 | Up $0.05 | $707.78 | $707.64 | 0 |
| 10:11 AM | $707.73 | Up $0.05 | $707.73 | $707.69 | 0 |
| 10:10 AM | $707.68 | Up $0.02 | $707.72 | $707.61 | 0 |
| 10:09 AM | $707.66 | Up $0.16 | $707.71 | $707.51 | 0 |
| 10:08 AM | $707.50 | Up $0.00 | $707.55 | $707.50 | 0 |
| 10:07 AM | $707.50 | Up $0.12 | $707.71 | $707.50 | 0 |
| 10:06 AM | $707.38 | Down $ -0.06 | $707.44 | $707.38 | 0 |
| 10:05 AM | $707.44 | Down $ -0.03 | $707.55 | $707.42 | 0 |
| 10:04 AM | $707.47 | Up $0.30 | $707.53 | $707.34 | 0 |
| 10:03 AM | $707.17 | Up $0.18 | $707.17 | $707.01 | 0 |
| 10:02 AM | $706.99 | Down $ -0.53 | $707.23 | $706.99 | 0 |
| 10:01 AM | $707.52 | Down $ -0.42 | $707.82 | $707.52 | 0 |
| 10:00 AM | $707.94 | Down $ -0.33 | $708.35 | $707.94 | 0 |
| 09:59 AM | $708.27 | Down $ -0.10 | $708.48 | $708.27 | 0 |
| 09:58 AM | $708.37 | Up $0.08 | $708.39 | $708.27 | 0 |
| 09:57 AM | $708.29 | Up $0.53 | $708.29 | $707.65 | 0 |
| 09:56 AM | $707.76 | Up $0.07 | $707.76 | $707.61 | 0 |
| 09:55 AM | $707.69 | Up $0.29 | $707.69 | $707.45 | 0 |
| 09:54 AM | $707.40 | Up $0.55 | $707.40 | $707.13 | 0 |
| 09:53 AM | $706.85 | Up $0.23 | $707.03 | $706.63 | 0 |
| 09:52 AM | $706.62 | Down $ -0.24 | $706.84 | $706.62 | 0 |
| 09:51 AM | $706.86 | Down $ -0.96 | $707.91 | $706.86 | 0 |
| 09:50 AM | $707.82 | Down $ -0.59 | $708.50 | $707.82 | 0 |
| 09:49 AM | $708.41 | Down $ -0.08 | $708.53 | $708.40 | 0 |
| 09:48 AM | $708.49 | Up $0.08 | $708.63 | $708.43 | 0 |
| 09:47 AM | $708.41 | Down $ -0.15 | $708.41 | $708.25 | 0 |
| 09:46 AM | $708.56 | Down $ -0.04 | $708.56 | $708.53 | 0 |
| 09:45 AM | $708.60 | Up $0.20 | $708.60 | $708.45 | 0 |
| 09:44 AM | $708.40 | Down $ -0.32 | $708.71 | $708.37 | 0 |
| 09:43 AM | $708.72 | Up $0.33 | $708.72 | $708.35 | 0 |
| 09:42 AM | $708.39 | Down $ -0.04 | $708.62 | $708.32 | 0 |
| 09:41 AM | $708.43 | Up $0.65 | $708.43 | $707.84 | 0 |
| 09:40 AM | $707.78 | Up $0.10 | $707.84 | $707.75 | 0 |
| 09:39 AM | $707.68 | Up $0.23 | $707.68 | $707.26 | 0 |
| 09:38 AM | $707.45 | Up $0.36 | $707.53 | $707.12 | 0 |
| 09:37 AM | $707.09 | Up $0.41 | $707.09 | $706.52 | 0 |
| 09:36 AM | $706.68 | Down $ -0.64 | $706.98 | $706.68 | 0 |
| 09:35 AM | $707.32 | Down $ -0.11 | $707.34 | $707.28 | 0 |
| 09:34 AM | $707.43 | Down $ -0.13 | $707.49 | $707.40 | 0 |
| 09:33 AM | $707.56 | Down $ -1.26 | $707.89 | $707.56 | 0 |
| 09:32 AM | $708.82 | Down $ -0.62 | $709.45 | $708.72 | 0 |
| 09:31 AM | $709.44 | Down $ -0.87 | $710.00 | $709.44 | 0 |
| 09:30 AM | $710.31 | Up $2.90 | $710.34 | $709.84 | 0 |
| Previous close | $707.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/06/2025 | $717.23 | $711.29 | $717.23 | $711.28 | 0 |
| 02/06/2025 | $707.41 | $704.00 | $707.41 | $703.21 | 0 |
| 30/05/2025 | $694.40 | $692.75 | $694.58 | $689.41 | 0 |
| 29/05/2025 | $696.88 | $701.07 | $701.13 | $696.13 | 0 |
| 28/05/2025 | $702.40 | $695.74 | $702.40 | $695.36 | 0 |
| 27/05/2025 | $702.91 | $702.32 | $705.70 | $702.14 | 0 |
| 26/05/2025 | $697.77 | $693.10 | $698.31 | $693.07 | 0 |
| 23/05/2025 | $686.66 | $681.58 | $688.41 | $681.49 | 0 |
| 22/05/2025 | $678.55 | $677.82 | $680.36 | $677.28 | 0 |
| 21/05/2025 | $678.68 | $688.92 | $689.23 | $678.68 | 0 |
| 20/05/2025 | $692.74 | $681.98 | $693.70 | $681.53 | 0 |
| 16/05/2025 | $672.84 | $670.25 | $674.82 | $670.25 | 0 |
| 15/05/2025 | $667.45 | $664.37 | $670.55 | $664.02 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table