S&P/TSX Venture Composite Index

801.13 Up 0.00 (0.00 %)

Delayed : 2025/07/25 17:06:41

  • Previous close $801.13
  • Opening $801.93
  • Today High $803.35
  • Today Low $795.30
  • Price Bid $787.18
  • Price Ask $787.18
  • 52 Weeks High $814.73
  • 52 Weeks Low $533.73
  • Size Bid N/A
  • Size Ask N/A
  • Volume 32,783,577

Intraday history

Hour Last Change High Low Volume
04:00 PM $801.13 Down $ -0.02 $801.13 $801.13 0
03:59 PM $801.15 Up $1.07 $801.15 $800.72 0
03:58 PM $800.08 Down $ -0.16 $800.08 $799.95 0
03:57 PM $800.24 Up $0.21 $800.32 $800.17 0
03:56 PM $800.03 Down $ -0.19 $800.32 $799.93 0
03:55 PM $800.22 Up $0.07 $800.24 $800.08 0
03:54 PM $800.15 Up $0.23 $800.16 $799.96 0
03:53 PM $799.92 Down $ -0.50 $800.45 $799.92 0
03:52 PM $800.42 Up $0.17 $800.42 $800.17 0
03:51 PM $800.25 Up $0.28 $800.25 $799.94 0
03:50 PM $799.97 Down $ -0.18 $800.11 $799.83 0
03:49 PM $800.15 Up $0.44 $800.15 $799.69 0
03:48 PM $799.71 Up $0.09 $799.71 $799.54 0
03:47 PM $799.62 Down $ -0.32 $799.88 $799.62 0
03:46 PM $799.94 Up $0.26 $799.98 $799.91 0
03:45 PM $799.68 Down $ -0.33 $799.75 $799.63 0
03:44 PM $800.01 Up $0.04 $800.01 $800.00 0
03:43 PM $799.97 Down $ -0.12 $800.14 $799.93 0
03:42 PM $800.09 Down $ -0.04 $800.27 $800.02 0
03:41 PM $800.13 Up $0.17 $800.13 $799.93 0
03:40 PM $799.96 Up $0.17 $799.96 $799.76 0
03:39 PM $799.79 Down $ -0.44 $800.13 $799.79 0
03:38 PM $800.23 Up $0.45 $800.23 $799.66 0
03:37 PM $799.78 Up $0.06 $799.78 $799.67 0
03:36 PM $799.72 Down $ -0.10 $799.82 $799.72 0
03:35 PM $799.82 Down $ -0.21 $800.07 $799.81 0
03:34 PM $800.03 Up $0.15 $800.20 $799.85 0
03:33 PM $799.88 Up $0.04 $800.05 $799.80 0
03:32 PM $799.84 Down $ -0.01 $799.84 $799.73 0
03:31 PM $799.85 Up $0.30 $799.85 $799.68 0
03:30 PM $799.55 Down $ -0.12 $799.57 $799.48 0
03:29 PM $799.67 Down $ -0.08 $799.78 $799.67 0
03:28 PM $799.75 Down $ -0.35 $800.01 $799.75 0
03:27 PM $800.10 Down $ -0.16 $800.17 $800.07 0
03:26 PM $800.26 Up $0.32 $800.34 $800.23 0
03:25 PM $799.94 Up $0.12 $799.99 $799.84 0
03:24 PM $799.82 Down $ -0.20 $799.97 $799.82 0
03:23 PM $800.02 Down $ -0.09 $800.12 $800.02 0
03:22 PM $800.11 Up $0.15 $800.11 $799.95 0
03:21 PM $799.96 Up $0.15 $800.01 $799.94 0
03:20 PM $799.81 Up $0.12 $799.83 $799.62 0
03:19 PM $799.69 Up $0.07 $799.69 $799.66 0
03:18 PM $799.62 Up $0.00 $799.67 $799.62 0
03:17 PM $799.62 Up $0.09 $799.62 $799.47 0
03:16 PM $799.53 Up $0.05 $799.53 $799.48 0
03:15 PM $799.48 Up $0.06 $799.48 $799.42 0
03:14 PM $799.42 Down $ -0.04 $799.53 $799.40 0
03:13 PM $799.46 Down $ -0.07 $799.59 $799.46 0
03:12 PM $799.53 Down $ -0.05 $799.53 $799.35 0
03:11 PM $799.58 Down $ -0.08 $799.71 $799.57 0
03:10 PM $799.66 Down $ -0.08 $799.67 $799.62 0
03:09 PM $799.74 Up $0.30 $799.74 $799.45 0
03:08 PM $799.44 Up $0.11 $799.44 $799.29 0
03:07 PM $799.33 Down $ -0.34 $799.33 $799.28 0
03:06 PM $799.67 Down $ -0.16 $799.99 $799.67 0
03:05 PM $799.83 Up $0.02 $799.83 $799.74 0
03:04 PM $799.81 Down $ -0.16 $800.07 $799.81 0
03:03 PM $799.97 Down $ -0.02 $799.97 $799.92 0
03:02 PM $799.99 Down $ -0.17 $799.99 $799.94 0
03:01 PM $800.16 Up $0.13 $800.16 $799.80 0
03:00 PM $800.03 Up $0.25 $800.03 $799.79 0
02:59 PM $799.78 Down $ -0.06 $799.87 $799.71 0
02:58 PM $799.84 Up $0.20 $799.84 $799.63 0
02:57 PM $799.64 Up $0.06 $799.64 $799.38 0
02:56 PM $799.58 Up $0.25 $799.65 $799.39 0
02:55 PM $799.33 Down $ -0.17 $799.53 $799.33 0
02:54 PM $799.50 Up $0.16 $799.50 $799.34 0
02:53 PM $799.34 Down $ -0.06 $799.37 $799.32 0
02:52 PM $799.40 Up $0.17 $799.40 $799.25 0
02:51 PM $799.23 Up $0.34 $799.23 $799.08 0
02:50 PM $798.89 Down $ -0.27 $799.18 $798.89 0
02:49 PM $799.16 Up $0.15 $799.16 $799.01 0
02:48 PM $799.01 Down $ -0.03 $799.12 $799.01 0
02:47 PM $799.04 Down $ -0.04 $799.11 $799.04 0
02:46 PM $799.08 Up $0.17 $799.08 $798.92 0
02:45 PM $798.91 Down $ -0.04 $798.95 $798.91 0
02:44 PM $798.95 Down $ -0.06 $799.00 $798.95 0
02:43 PM $799.01 Up $0.01 $799.01 $798.86 0
02:42 PM $799.00 Up $0.04 $799.10 $798.96 0
02:41 PM $798.96 Up $0.06 $798.96 $798.92 0
02:40 PM $798.90 Up $0.05 $798.90 $798.77 0
02:39 PM $798.85 Up $0.01 $798.86 $798.82 0
02:38 PM $798.84 Up $0.06 $798.84 $798.77 0
02:37 PM $798.78 Up $0.18 $798.78 $798.70 0
02:36 PM $798.60 Down $ -0.01 $798.63 $798.60 0
02:35 PM $798.61 Down $ -0.55 $799.06 $798.61 0
02:34 PM $799.16 Down $ -0.10 $799.16 $799.11 0
02:33 PM $799.26 Up $0.02 $799.26 $799.14 0
02:32 PM $799.24 Up $0.14 $799.31 $799.24 0
02:31 PM $799.10 Down $ -0.05 $799.12 $799.10 0
02:30 PM $799.15 Down $ -0.05 $799.24 $799.15 0
02:29 PM $799.20 Down $ -0.03 $799.29 $799.20 0
02:28 PM $799.23 Down $ -0.27 $799.30 $799.23 0
02:27 PM $799.50 Down $ -0.16 $799.52 $799.48 0
02:26 PM $799.66 Down $ -0.20 $799.82 $799.66 0
02:25 PM $799.86 Up $0.01 $799.86 $799.81 0
02:24 PM $799.85 Up $0.28 $799.85 $799.65 0
02:23 PM $799.57 Down $ -0.19 $799.65 $799.57 0
02:22 PM $799.76 Up $0.12 $799.76 $799.63 0
02:21 PM $799.64 Up $0.22 $799.64 $799.39 0
02:20 PM $799.42 Down $ -0.02 $799.42 $799.42 0
02:19 PM $799.44 Down $ -0.09 $799.51 $799.44 0
02:18 PM $799.53 Down $ -0.10 $799.53 $799.46 0
02:17 PM $799.63 Up $0.03 $799.63 $799.52 0
02:16 PM $799.60 Up $0.06 $799.60 $799.54 0
02:15 PM $799.54 Up $0.10 $799.54 $799.49 0
02:14 PM $799.44 Down $ -0.16 $799.61 $799.44 0
02:13 PM $799.60 Up $0.46 $799.60 $799.14 0
02:12 PM $799.14 Up $0.19 $799.14 $799.03 0
02:11 PM $798.95 Up $0.51 $798.95 $798.55 0
02:10 PM $798.44 Down $ -0.14 $798.60 $798.44 0
02:09 PM $798.58 Down $ -0.39 $798.72 $798.58 0
02:08 PM $798.97 Up $0.04 $798.97 $798.91 0
02:07 PM $798.93 Up $0.22 $798.94 $798.74 0
02:06 PM $798.71 Up $0.05 $798.82 $798.66 0
02:05 PM $798.66 Up $0.10 $798.74 $798.66 0
02:04 PM $798.56 Up $0.06 $798.56 $798.49 0
02:03 PM $798.50 Down $ -0.27 $798.78 $798.50 0
02:02 PM $798.77 Up $0.10 $798.77 $798.48 0
02:01 PM $798.67 Up $0.56 $798.67 $798.40 0
02:00 PM $798.11 Down $ -0.10 $798.16 $797.97 0
01:59 PM $798.21 Up $0.19 $798.21 $797.99 0
01:58 PM $798.02 Up $0.28 $798.02 $797.74 0
01:57 PM $797.74 Down $ -0.01 $797.79 $797.74 0
01:56 PM $797.75 Up $0.44 $797.75 $797.62 0
01:55 PM $797.31 Down $ -0.11 $797.40 $797.31 0
01:54 PM $797.42 Up $0.48 $797.42 $796.95 0
01:53 PM $796.94 Down $ -0.32 $797.23 $796.94 0
01:52 PM $797.26 Down $ -0.32 $797.60 $797.21 0
01:51 PM $797.58 Down $ -0.18 $797.58 $797.52 0
01:50 PM $797.76 Up $0.03 $797.76 $797.75 0
01:49 PM $797.73 Down $ -0.13 $797.82 $797.73 0
01:48 PM $797.86 Down $ -0.08 $797.98 $797.86 0
01:47 PM $797.94 Up $0.10 $797.94 $797.84 0
01:46 PM $797.84 Up $0.16 $797.84 $797.83 0
01:45 PM $797.68 Up $0.19 $797.68 $797.66 0
01:44 PM $797.49 Up $0.00 $797.49 $797.47 0
01:43 PM $797.49 Down $ -0.02 $797.51 $797.40 0
01:42 PM $797.51 Down $ -0.16 $797.65 $797.51 0
01:41 PM $797.67 Down $ -0.30 $797.99 $797.57 0
01:40 PM $797.97 Up $0.85 $797.97 $797.13 0
01:39 PM $797.12 Down $ -0.11 $797.30 $797.12 0
01:38 PM $797.23 Up $0.10 $797.23 $797.16 0
01:37 PM $797.13 Up $0.03 $797.17 $797.13 0
01:36 PM $797.10 Down $ -0.03 $797.13 $797.07 0
01:35 PM $797.13 Up $0.12 $797.13 $796.97 0
01:34 PM $797.01 Up $0.07 $797.01 $796.96 0
01:33 PM $796.94 Down $ -0.06 $797.05 $796.94 0
01:32 PM $797.00 Up $0.10 $797.00 $796.91 0
01:31 PM $796.90 Up $0.03 $796.90 $796.87 0
01:30 PM $796.87 Down $ -0.06 $796.87 $796.81 0
01:29 PM $796.93 Up $0.24 $796.93 $796.77 0
01:28 PM $796.69 Up $0.07 $796.69 $796.52 0
01:27 PM $796.62 Down $ -0.02 $796.62 $796.53 0
01:26 PM $796.64 Up $0.11 $796.64 $796.56 0
01:25 PM $796.53 Down $ -0.05 $796.62 $796.53 0
01:24 PM $796.58 Up $0.07 $796.58 $796.49 0
01:23 PM $796.51 Down $ -0.07 $796.53 $796.48 0
01:22 PM $796.58 Up $0.16 $796.58 $796.42 0
01:21 PM $796.42 Down $ -0.13 $796.55 $796.42 0
01:20 PM $796.55 Down $ -0.05 $796.57 $796.52 0
01:19 PM $796.60 Down $ -0.06 $796.60 $796.57 0
01:18 PM $796.66 Up $0.05 $796.86 $796.66 0
01:17 PM $796.61 Down $ -0.06 $796.61 $796.60 0
01:16 PM $796.67 Down $ -0.01 $796.67 $796.64 0
01:15 PM $796.68 Up $0.11 $796.68 $796.57 0
01:14 PM $796.57 Down $ -0.14 $796.71 $796.57 0
01:13 PM $796.71 Up $0.16 $796.71 $796.53 0
01:12 PM $796.55 Up $0.03 $796.55 $796.50 0
01:11 PM $796.52 Down $ -0.30 $796.75 $796.52 0
01:10 PM $796.82 Up $0.15 $796.82 $796.71 0
01:09 PM $796.67 Down $ -0.03 $796.81 $796.67 0
01:08 PM $796.70 Up $0.10 $796.79 $796.59 0
01:07 PM $796.60 Down $ -0.08 $796.66 $796.60 0
01:06 PM $796.68 Up $0.04 $796.74 $796.68 0
01:05 PM $796.64 Up $0.38 $796.64 $796.56 0
01:04 PM $796.26 Up $0.38 $796.26 $796.08 0
01:03 PM $795.88 Down $ -0.02 $795.91 $795.84 0
01:02 PM $795.90 Down $ -0.12 $796.00 $795.90 0
01:01 PM $796.02 Down $ -0.19 $796.15 $796.02 0
01:00 PM $796.21 Up $0.01 $796.21 $796.19 0
12:59 PM $796.20 Up $0.28 $796.20 $795.93 0
12:58 PM $795.92 Up $0.08 $795.92 $795.90 0
12:57 PM $795.84 Down $ -0.11 $795.94 $795.84 0
12:56 PM $795.95 Up $0.11 $795.95 $795.84 0
12:55 PM $795.84 Down $ -0.28 $795.93 $795.79 0
12:54 PM $796.12 Down $ -0.06 $796.19 $796.12 0
12:53 PM $796.18 Down $ -0.08 $796.24 $796.16 0
12:52 PM $796.26 Up $0.35 $796.26 $796.17 0
12:51 PM $795.91 Down $ -0.19 $796.10 $795.91 0
12:50 PM $796.10 Up $0.17 $796.10 $795.93 0
12:49 PM $795.93 Up $0.12 $795.94 $795.86 0
12:48 PM $795.81 Up $0.16 $795.81 $795.67 0
12:47 PM $795.65 Down $ -0.03 $795.69 $795.65 0
12:46 PM $795.68 Down $ -0.14 $795.86 $795.68 0
12:45 PM $795.82 Up $0.14 $795.82 $795.69 0
12:44 PM $795.68 Up $0.15 $795.74 $795.65 0
12:43 PM $795.53 Up $0.09 $795.55 $795.51 0
12:42 PM $795.44 Up $0.07 $795.47 $795.43 0
12:41 PM $795.37 Down $ -0.01 $795.40 $795.37 0
12:40 PM $795.38 Down $ -0.07 $795.53 $795.30 0
12:39 PM $795.45 Down $ -0.46 $795.91 $795.45 0
12:38 PM $795.91 Down $ -0.10 $796.02 $795.91 0
12:37 PM $796.01 Down $ -0.04 $796.12 $796.00 0
12:36 PM $796.05 Down $ -0.01 $796.12 $796.05 0
12:35 PM $796.06 Down $ -0.32 $796.48 $796.06 0
12:34 PM $796.38 Down $ -0.19 $796.60 $796.38 0
12:33 PM $796.57 Up $0.02 $796.57 $796.56 0
12:32 PM $796.55 Down $ -0.07 $796.58 $796.52 0
12:31 PM $796.62 Up $0.06 $796.62 $796.55 0
12:30 PM $796.56 Up $0.31 $796.56 $796.21 0
12:29 PM $796.25 Up $0.11 $796.25 $796.15 0
12:28 PM $796.14 Up $0.01 $796.14 $796.14 0
12:27 PM $796.13 Up $0.07 $796.13 $796.06 0
12:26 PM $796.06 Up $0.09 $796.08 $796.00 0
12:25 PM $795.97 Down $ -0.08 $795.97 $795.95 0
12:24 PM $796.05 Up $0.01 $796.19 $796.05 0
12:23 PM $796.04 Down $ -0.07 $796.12 $796.04 0
12:22 PM $796.11 Down $ -0.20 $796.34 $796.11 0
12:21 PM $796.31 Down $ -0.01 $796.32 $796.29 0
12:20 PM $796.32 Down $ -0.33 $796.65 $796.32 0
12:19 PM $796.65 Down $ -0.06 $796.73 $796.65 0
12:18 PM $796.71 Up $0.14 $796.71 $796.64 0
12:17 PM $796.57 Down $ -0.09 $796.66 $796.54 0
12:16 PM $796.66 Down $ -0.01 $796.66 $796.62 0
12:15 PM $796.67 Down $ -0.20 $796.86 $796.67 0
12:14 PM $796.87 Up $0.01 $796.98 $796.81 0
12:13 PM $796.86 Down $ -0.17 $797.02 $796.86 0
12:12 PM $797.03 Down $ -0.16 $797.03 $796.97 0
12:11 PM $797.19 Down $ -0.05 $797.24 $797.19 0
12:10 PM $797.24 Up $0.04 $797.24 $797.17 0
12:09 PM $797.20 Down $ -0.04 $797.21 $797.20 0
12:08 PM $797.24 Up $0.10 $797.26 $797.13 0
12:07 PM $797.14 Up $0.07 $797.14 $797.07 0
12:06 PM $797.07 Up $0.09 $797.26 $797.07 0
12:05 PM $796.98 Up $0.08 $796.98 $796.90 0
12:04 PM $796.90 Down $ -0.04 $797.02 $796.90 0
12:03 PM $796.94 Down $ -0.30 $797.00 $796.94 0
12:02 PM $797.24 Up $0.14 $797.24 $797.10 0
12:01 PM $797.10 Up $0.12 $797.10 $797.01 0
12:00 PM $796.98 Up $0.28 $796.98 $796.71 0
11:59 AM $796.70 Up $0.07 $796.70 $796.55 0
11:58 AM $796.63 Down $ -0.11 $796.72 $796.63 0
11:57 AM $796.74 Down $ -0.19 $796.93 $796.74 0
11:56 AM $796.93 Down $ -0.26 $797.22 $796.93 0
11:55 AM $797.19 Down $ -0.02 $797.19 $797.18 0
11:54 AM $797.21 Up $0.36 $797.21 $796.95 0
11:53 AM $796.85 Down $ -0.41 $797.09 $796.85 0
11:52 AM $797.26 Down $ -0.01 $797.30 $797.25 0
11:51 AM $797.27 Down $ -0.16 $797.45 $797.27 0
11:50 AM $797.43 Down $ -0.27 $797.70 $797.41 0
11:49 AM $797.70 Up $0.21 $797.70 $797.52 0
11:48 AM $797.49 Up $0.06 $797.49 $797.43 0
11:47 AM $797.43 Up $0.29 $797.43 $797.35 0
11:46 AM $797.14 Down $ -0.29 $797.40 $797.12 0
11:45 AM $797.43 Down $ -0.05 $797.50 $797.38 0
11:44 AM $797.48 Down $ -0.19 $797.67 $797.47 0
11:43 AM $797.67 Down $ -0.54 $797.89 $797.67 0
11:42 AM $798.21 Down $ -0.02 $798.21 $798.17 0
11:41 AM $798.23 Down $ -0.52 $798.76 $798.23 0
11:40 AM $798.75 Down $ -0.18 $798.92 $798.72 0
11:39 AM $798.93 Down $ -0.30 $799.02 $798.93 0
11:38 AM $799.23 Down $ -0.13 $799.34 $799.22 0
11:37 AM $799.36 Up $0.02 $799.36 $799.16 0
11:36 AM $799.34 Down $ -0.01 $799.44 $799.26 0
11:35 AM $799.35 Down $ -0.29 $799.61 $799.35 0
11:34 AM $799.64 Down $ -0.19 $799.87 $799.64 0
11:33 AM $799.83 Up $0.07 $799.83 $799.78 0
11:32 AM $799.76 Up $0.01 $799.76 $799.72 0
11:31 AM $799.75 Up $0.06 $799.75 $799.60 0
11:30 AM $799.69 Up $0.21 $799.69 $799.55 0
11:29 AM $799.48 Up $0.07 $799.48 $799.47 0
11:28 AM $799.41 Up $0.04 $799.44 $799.29 0
11:27 AM $799.37 Down $ -0.09 $799.63 $799.37 0
11:26 AM $799.46 Down $ -0.06 $799.46 $799.29 0
11:25 AM $799.52 Up $0.17 $799.52 $799.34 0
11:24 AM $799.35 Up $0.03 $799.35 $799.30 0
11:23 AM $799.32 Up $0.10 $799.32 $799.20 0
11:22 AM $799.22 Up $0.20 $799.22 $799.03 0
11:21 AM $799.02 Down $ -0.12 $799.22 $799.02 0
11:20 AM $799.14 Up $0.30 $799.14 $798.84 0
11:19 AM $798.84 Down $ -0.07 $798.87 $798.83 0
11:18 AM $798.91 Down $ -0.19 $799.19 $798.91 0
11:17 AM $799.10 Up $0.43 $799.10 $798.75 0
11:16 AM $798.67 Down $ -0.04 $798.67 $798.61 0
11:15 AM $798.71 Down $ -0.01 $798.74 $798.69 0
11:14 AM $798.72 Up $0.00 $798.77 $798.72 0
11:13 AM $798.72 Up $0.24 $798.72 $798.53 0
11:12 AM $798.48 Down $ -0.03 $798.56 $798.48 0
11:11 AM $798.51 Down $ -0.03 $798.51 $798.41 0
11:10 AM $798.54 Down $ -0.21 $798.68 $798.54 0
11:09 AM $798.75 Down $ -0.21 $798.96 $798.72 0
11:08 AM $798.96 Down $ -0.21 $799.14 $798.95 0
11:07 AM $799.17 Down $ -0.02 $799.25 $799.08 0
11:06 AM $799.19 Up $0.84 $799.19 $798.41 0
11:05 AM $798.35 Up $0.00 $798.35 $798.26 0
11:04 AM $798.35 Down $ -0.01 $798.36 $798.23 0
11:03 AM $798.36 Down $ -0.04 $798.36 $798.17 0
11:02 AM $798.40 Up $0.10 $798.43 $798.27 0
11:01 AM $798.30 Down $ -0.28 $798.47 $798.30 0
11:00 AM $798.58 Up $0.11 $798.65 $798.49 0
10:59 AM $798.47 Down $ -0.04 $798.59 $798.47 0
10:58 AM $798.51 Up $0.18 $798.51 $798.33 0
10:57 AM $798.33 Down $ -0.14 $798.56 $798.33 0
10:56 AM $798.47 Down $ -0.60 $798.77 $798.45 0
10:55 AM $799.07 Up $0.05 $799.10 $799.02 0
10:54 AM $799.02 Up $0.12 $799.06 $798.97 0
10:53 AM $798.90 Down $ -0.11 $799.03 $798.90 0
10:52 AM $799.01 Down $ -0.17 $799.13 $799.01 0
10:51 AM $799.18 Up $0.20 $799.22 $798.98 0
10:50 AM $798.98 Down $ -0.49 $799.46 $798.95 0
10:49 AM $799.47 Down $ -0.24 $799.51 $799.47 0
10:48 AM $799.71 Up $0.07 $799.71 $799.67 0
10:47 AM $799.64 Up $0.13 $799.64 $799.40 0
10:46 AM $799.51 Up $0.05 $799.51 $799.41 0
10:45 AM $799.46 Down $ -0.09 $799.56 $799.46 0
10:44 AM $799.55 Up $0.34 $799.55 $799.24 0
10:43 AM $799.21 Up $0.04 $799.31 $799.21 0
10:42 AM $799.17 Up $0.03 $799.17 $799.13 0
10:41 AM $799.14 Down $ -0.32 $799.25 $799.14 0
10:40 AM $799.46 Up $0.62 $799.46 $798.95 0
10:39 AM $798.84 Up $0.42 $798.84 $798.65 0
10:38 AM $798.42 Up $0.23 $798.42 $798.40 0
10:37 AM $798.19 Up $0.13 $798.19 $798.03 0
10:36 AM $798.06 Up $0.49 $798.10 $797.50 0
10:35 AM $797.57 Down $ -0.22 $797.81 $797.57 0
10:34 AM $797.79 Up $0.16 $797.81 $797.73 0
10:33 AM $797.63 Up $0.03 $797.63 $797.56 0
10:32 AM $797.60 Down $ -0.29 $797.81 $797.58 0
10:31 AM $797.89 Down $ -0.08 $797.98 $797.87 0
10:30 AM $797.97 Down $ -0.09 $798.09 $797.97 0
10:29 AM $798.06 Up $0.02 $798.06 $797.78 0
10:28 AM $798.04 Down $ -0.18 $798.41 $798.04 0
10:27 AM $798.22 Down $ -0.16 $798.35 $798.21 0
10:26 AM $798.38 Up $0.11 $798.43 $798.25 0
10:25 AM $798.27 Up $0.12 $798.31 $798.26 0
10:24 AM $798.15 Down $ -0.34 $798.20 $798.13 0
10:23 AM $798.49 Down $ -0.21 $798.71 $798.47 0
10:22 AM $798.70 Down $ -0.36 $798.70 $798.62 0
10:21 AM $799.06 Down $ -0.65 $799.35 $799.06 0
10:20 AM $799.71 Up $0.18 $799.71 $799.40 0
10:19 AM $799.53 Down $ -0.12 $799.73 $799.53 0
10:18 AM $799.65 Up $0.27 $799.65 $799.46 0
10:17 AM $799.38 Down $ -0.69 $800.04 $799.38 0
10:16 AM $800.07 Down $ -0.67 $800.49 $800.07 0
10:15 AM $800.74 Down $ -0.31 $801.01 $800.74 0
10:14 AM $801.05 Down $ -0.34 $801.36 $801.05 0
10:13 AM $801.39 Down $ -0.10 $801.54 $801.39 0
10:12 AM $801.49 Down $ -0.67 $802.13 $801.49 0
10:11 AM $802.16 Down $ -0.13 $802.32 $802.16 0
10:10 AM $802.29 Up $0.27 $802.37 $802.21 0
10:09 AM $802.02 Down $ -0.98 $802.69 $802.02 0
10:08 AM $803.00 Down $ -0.29 $803.28 $803.00 0
10:07 AM $803.29 Up $0.24 $803.35 $802.99 0
10:06 AM $803.05 Down $ -0.13 $803.16 $803.05 0
10:05 AM $803.18 Up $0.04 $803.25 $803.17 0
10:04 AM $803.14 Up $0.08 $803.14 $802.93 0
10:03 AM $803.06 Up $0.51 $803.06 $802.47 0
10:02 AM $802.55 Down $ -0.30 $802.92 $802.55 0
10:01 AM $802.85 Up $0.03 $802.86 $802.85 0
10:00 AM $802.82 Up $0.47 $802.82 $802.37 0
09:59 AM $802.35 Up $0.21 $802.35 $802.13 0
09:58 AM $802.14 Down $ -0.17 $802.33 $801.97 0
09:57 AM $802.31 Up $0.36 $802.31 $801.92 0
09:56 AM $801.95 Up $0.17 $801.95 $801.93 0
09:55 AM $801.78 Up $0.05 $801.78 $801.62 0
09:54 AM $801.73 Up $0.55 $801.73 $801.22 0
09:53 AM $801.18 Up $0.51 $801.18 $800.73 0
09:52 AM $800.67 Down $ -0.02 $800.83 $800.57 0
09:51 AM $800.69 Up $0.39 $800.73 $800.67 0
09:50 AM $800.30 Up $0.34 $800.30 $799.81 0
09:49 AM $799.96 Up $0.03 $800.08 $799.90 0
09:48 AM $799.93 Down $ -0.03 $800.08 $799.84 0
09:47 AM $799.96 Down $ -0.16 $800.08 $799.96 0
09:46 AM $800.12 Down $ -0.09 $800.22 $800.12 0
09:45 AM $800.21 Up $0.57 $800.21 $799.50 0
09:44 AM $799.64 Up $0.20 $799.64 $799.41 0
09:43 AM $799.44 Down $ -0.25 $799.60 $799.44 0
09:42 AM $799.69 Down $ -0.30 $799.95 $799.69 0
09:41 AM $799.99 Down $ -0.83 $800.38 $799.99 0
09:40 AM $800.82 Down $ -0.43 $801.30 $800.74 0
09:39 AM $801.25 Down $ -0.35 $801.50 $801.25 0
09:38 AM $801.60 Up $0.41 $801.60 $801.36 0
09:37 AM $801.19 Down $ -0.83 $801.95 $801.19 0
09:36 AM $802.02 Up $1.48 $802.13 $800.37 0
09:35 AM $800.54 Up $0.67 $800.54 $799.75 0
09:34 AM $799.87 Up $0.17 $800.02 $799.61 0
09:33 AM $799.70 Down $ -0.29 $799.93 $799.67 0
09:32 AM $799.99 Up $0.10 $800.44 $799.33 0
09:31 AM $799.89 Down $ -0.87 $801.14 $799.89 0
09:30 AM $800.76 Down $ -2.17 $801.93 $800.76 0
Previous close $802.93

One month history

Date Closing Opening High Low Volume
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
03/07/2025 $754.08 $753.42 $755.24 $751.83 0
02/07/2025 $751.85 $748.34 $751.89 $746.88 0
30/06/2025 $733.37 $727.52 $733.79 $727.44 0
27/06/2025 $724.26 $724.55 $726.76 $719.26 0
26/06/2025 $728.79 $723.86 $729.18 $723.79 0
25/06/2025 $718.72 $714.16 $718.72 $714.06 0
24/06/2025 $712.52 $708.30 $713.67 $708.24 0
23/06/2025 $710.68 $716.12 $716.34 $710.13 0
20/06/2025 $711.18 $712.43 $712.69 $710.06 0
19/06/2025 $715.97 $713.41 $715.97 $713.13 0
18/06/2025 $718.64 $723.33 $724.53 $717.08 0
17/06/2025 $722.84 $721.60 $723.91 $721.04 0
16/06/2025 $725.38 $725.56 $727.59 $725.38 0
13/06/2025 $721.13 $720.76 $721.64 $718.53 0
Graphs are not available, please refer to the detailed table