Haut de la page

S&P/TSX Venture Composite Index

716.79 Up 0.00 (0.00 %)

Delayed : 2020/10/22 16:43:46

  • Previous close $716.79
  • Opening $709.85
  • Price Bid $716.54
  • Price Ask $716.54
  • Size Bid N/A
  • Size Ask N/A
  • Today High $717.01
  • Today Low $706.32
  • 52 Weeks High $761.84
  • 52 Weeks Low $330.65
  • Volume 85,218,039

Intraday history

Hour Last Change High Low Volume
04:00 PM $716.79 Down $ -0.05 $716.79 $716.79 0
03:59 PM $716.84 Up $0.24 $717.00 $716.75 0
03:58 PM $716.60 Down $ -0.12 $716.74 $716.60 0
03:57 PM $716.72 Down $ -0.29 $716.91 $716.72 0
03:56 PM $717.01 Up $0.05 $717.01 $716.76 0
03:55 PM $716.96 Up $0.05 $716.96 $716.79 0
03:54 PM $716.91 Up $0.23 $716.94 $716.73 0
03:53 PM $716.68 Up $0.21 $716.68 $716.46 0
03:52 PM $716.47 Up $0.10 $716.47 $716.43 0
03:51 PM $716.37 Down $ -0.09 $716.42 $716.37 0
03:50 PM $716.46 Up $0.13 $716.46 $716.39 0
03:49 PM $716.33 Up $0.02 $716.44 $716.23 0
03:48 PM $716.31 Up $0.32 $716.31 $716.00 0
03:47 PM $715.99 Up $0.03 $715.99 $715.84 0
03:46 PM $715.96 Up $0.00 $716.04 $715.96 0
03:45 PM $715.96 Down $ -0.17 $716.16 $715.96 0
03:44 PM $716.13 Down $ -0.11 $716.16 $716.05 0
03:43 PM $716.24 Down $ -0.04 $716.32 $716.24 0
03:42 PM $716.28 Down $ -0.15 $716.43 $716.28 0
03:41 PM $716.43 Down $ -0.08 $716.51 $716.43 0
03:40 PM $716.51 Up $0.04 $716.59 $716.45 0
03:39 PM $716.47 Up $0.36 $716.47 $716.24 0
03:38 PM $716.11 Down $ -0.06 $716.20 $716.11 0
03:37 PM $716.17 Up $0.11 $716.17 $716.08 0
03:36 PM $716.06 Down $ -0.09 $716.17 $716.03 0
03:35 PM $716.15 Up $0.14 $716.18 $716.14 0
03:34 PM $716.01 Up $0.14 $716.01 $715.85 0
03:33 PM $715.87 Down $ -0.12 $715.92 $715.86 0
03:32 PM $715.99 Up $0.10 $715.99 $715.89 0
03:31 PM $715.89 Up $0.06 $715.89 $715.78 0
03:30 PM $715.83 Up $0.27 $715.83 $715.72 0
03:29 PM $715.56 Down $ -0.08 $715.67 $715.52 0
03:28 PM $715.64 Up $0.28 $715.73 $715.60 0
03:27 PM $715.36 Down $ -0.09 $715.42 $715.36 0
03:26 PM $715.45 Up $0.16 $715.45 $715.35 0
03:25 PM $715.29 Up $0.12 $715.29 $715.16 0
03:24 PM $715.17 Down $ -0.09 $715.33 $715.17 0
03:23 PM $715.26 Up $0.03 $715.31 $715.26 0
03:22 PM $715.23 Down $ -0.04 $715.23 $715.16 0
03:21 PM $715.27 Up $0.15 $715.30 $715.11 0
03:20 PM $715.12 Down $ -0.02 $715.14 $715.03 0
03:19 PM $715.14 Up $0.11 $715.14 $715.09 0
03:18 PM $715.03 Up $0.07 $715.03 $714.94 0
03:17 PM $714.96 Up $0.21 $714.96 $714.78 0
03:16 PM $714.75 Down $ -0.23 $714.97 $714.75 0
03:15 PM $714.98 Up $0.05 $715.02 $714.92 0
03:14 PM $714.93 Up $0.01 $714.97 $714.88 0
03:13 PM $714.92 Up $0.10 $714.92 $714.83 0
03:12 PM $714.82 Down $ -0.07 $714.90 $714.81 0
03:11 PM $714.89 Up $0.16 $714.89 $714.72 0
03:10 PM $714.73 Down $ -0.27 $714.96 $714.73 0
03:09 PM $715.00 Up $0.14 $715.00 $714.84 0
03:08 PM $714.86 Up $0.01 $714.86 $714.81 0
03:07 PM $714.85 Up $0.18 $714.85 $714.61 0
03:06 PM $714.67 Up $0.10 $714.67 $714.53 0
03:05 PM $714.57 Up $0.00 $714.57 $714.54 0
03:04 PM $714.57 Down $ -0.10 $714.61 $714.57 0
03:03 PM $714.67 Up $0.00 $714.67 $714.64 0
03:02 PM $714.67 Up $0.18 $714.67 $714.54 0
03:01 PM $714.49 Up $0.03 $714.50 $714.46 0
03:00 PM $714.46 Down $ -0.04 $714.48 $714.43 0
02:59 PM $714.50 Down $ -0.06 $714.64 $714.50 0
02:58 PM $714.56 Down $ -0.06 $714.61 $714.56 0
02:57 PM $714.62 Up $0.00 $714.62 $714.46 0
02:56 PM $714.62 Down $ -0.22 $714.80 $714.62 0
02:55 PM $714.84 Up $0.05 $714.84 $714.77 0
02:54 PM $714.79 Up $0.21 $714.79 $714.74 0
02:53 PM $714.58 Up $0.03 $714.58 $714.56 0
02:52 PM $714.55 Down $ -0.01 $714.59 $714.54 0
02:51 PM $714.56 Up $0.27 $714.56 $714.28 0
02:50 PM $714.29 Up $0.14 $714.30 $714.27 0
02:49 PM $714.15 Up $0.09 $714.15 $714.06 0
02:48 PM $714.06 Down $ -0.39 $714.16 $714.06 0
02:47 PM $714.45 Up $0.00 $714.52 $714.45 0
02:46 PM $714.45 Up $0.06 $714.45 $714.37 0
02:45 PM $714.39 Up $0.05 $714.39 $714.30 0
02:44 PM $714.34 Up $0.31 $714.34 $714.03 0
02:43 PM $714.03 Down $ -0.05 $714.11 $714.02 0
02:42 PM $714.08 Up $0.43 $714.11 $713.68 0
02:41 PM $713.65 Down $ -0.01 $713.65 $713.58 0
02:40 PM $713.66 Up $0.22 $713.67 $713.52 0
02:39 PM $713.44 Up $0.01 $713.52 $713.44 0
02:38 PM $713.43 Up $0.01 $713.44 $713.40 0
02:37 PM $713.42 Up $0.28 $713.47 $713.16 0
02:36 PM $713.14 Down $ -0.46 $713.63 $713.14 0
02:35 PM $713.60 Up $0.16 $713.60 $713.40 0
02:34 PM $713.44 Up $0.08 $713.47 $713.35 0
02:33 PM $713.36 Up $0.01 $713.36 $713.36 0
02:32 PM $713.35 Up $0.16 $713.35 $713.22 0
02:31 PM $713.19 Down $ -0.01 $713.26 $713.19 0
02:30 PM $713.20 Up $0.06 $713.20 $713.11 0
02:29 PM $713.14 Up $0.00 $713.17 $713.14 0
02:28 PM $713.14 Up $0.13 $713.15 $712.87 0
02:27 PM $713.01 Down $ -0.09 $713.03 $712.99 0
02:26 PM $713.10 Down $ -0.07 $713.17 $713.10 0
02:25 PM $713.17 Up $0.47 $713.17 $712.66 0
02:24 PM $712.70 Up $0.00 $712.72 $712.70 0
02:23 PM $712.70 Down $ -0.21 $712.89 $712.65 0
02:22 PM $712.91 Down $ -0.01 $712.92 $712.91 0
02:21 PM $712.92 Up $0.23 $712.92 $712.71 0
02:20 PM $712.69 Up $0.06 $712.69 $712.67 0
02:19 PM $712.63 Down $ -0.09 $712.73 $712.63 0
02:18 PM $712.72 Down $ -0.08 $712.73 $712.70 0
02:17 PM $712.80 Up $0.27 $712.80 $712.57 0
02:16 PM $712.53 Up $0.11 $712.57 $712.50 0
02:15 PM $712.42 Up $0.06 $712.42 $712.34 0
02:14 PM $712.36 Up $0.11 $712.36 $712.28 0
02:13 PM $712.25 Down $ -0.02 $712.31 $712.20 0
02:12 PM $712.27 Up $0.00 $712.31 $712.25 0
02:11 PM $712.27 Down $ -0.04 $712.28 $712.26 0
02:10 PM $712.31 Up $0.05 $712.31 $712.18 0
02:09 PM $712.26 Down $ -0.15 $712.44 $712.26 0
02:08 PM $712.41 Down $ -0.09 $712.49 $712.39 0
02:07 PM $712.50 Down $ -0.08 $712.62 $712.50 0
02:06 PM $712.58 Up $0.04 $712.59 $712.53 0
02:05 PM $712.54 Down $ -0.04 $712.57 $712.54 0
02:04 PM $712.58 Up $0.04 $712.58 $712.50 0
02:03 PM $712.54 Down $ -0.15 $712.71 $712.51 0
02:02 PM $712.69 Up $0.12 $712.69 $712.55 0
02:01 PM $712.57 Up $0.21 $712.57 $712.50 0
02:00 PM $712.36 Down $ -0.07 $712.42 $712.36 0
01:59 PM $712.43 Down $ -0.01 $712.43 $712.17 0
01:58 PM $712.44 Up $0.01 $712.51 $712.44 0
01:57 PM $712.43 Up $0.07 $712.45 $712.42 0
01:56 PM $712.36 Up $0.67 $712.36 $712.10 0
01:55 PM $711.69 Down $ -0.04 $711.80 $711.69 0
01:54 PM $711.73 Up $0.02 $711.73 $711.66 0
01:53 PM $711.71 Up $0.00 $711.73 $711.64 0
01:52 PM $711.71 Up $0.15 $711.71 $711.56 0
01:51 PM $711.56 Down $ -0.04 $711.62 $711.56 0
01:50 PM $711.60 Down $ -0.05 $711.61 $711.59 0
01:49 PM $711.65 Down $ -0.12 $711.74 $711.65 0
01:48 PM $711.77 Down $ -0.22 $711.93 $711.70 0
01:47 PM $711.99 Up $0.26 $711.99 $711.75 0
01:46 PM $711.73 Up $0.01 $711.74 $711.73 0
01:45 PM $711.72 Up $0.17 $711.72 $711.59 0
01:44 PM $711.55 Down $ -0.10 $711.65 $711.55 0
01:43 PM $711.65 Up $0.11 $711.65 $711.46 0
01:42 PM $711.54 Up $0.00 $711.54 $711.50 0
01:41 PM $711.54 Down $ -0.08 $711.66 $711.53 0
01:40 PM $711.62 Down $ -0.02 $711.62 $711.60 0
01:39 PM $711.64 Up $0.11 $711.64 $711.51 0
01:38 PM $711.53 Down $ -0.11 $711.62 $711.47 0
01:37 PM $711.64 Down $ -0.13 $711.70 $711.63 0
01:36 PM $711.77 Up $0.03 $711.77 $711.71 0
01:35 PM $711.74 Up $0.08 $711.74 $711.70 0
01:34 PM $711.66 Down $ -0.03 $711.67 $711.64 0
01:33 PM $711.69 Down $ -0.05 $711.71 $711.65 0
01:32 PM $711.74 Down $ -0.02 $711.74 $711.69 0
01:31 PM $711.76 Up $0.11 $711.76 $711.65 0
01:30 PM $711.65 Up $0.17 $711.65 $711.38 0
01:29 PM $711.48 Up $0.06 $711.48 $711.40 0
01:28 PM $711.42 Down $ -0.03 $711.46 $711.42 0
01:27 PM $711.45 Up $0.02 $711.48 $711.45 0
01:26 PM $711.43 Down $ -0.01 $711.44 $711.39 0
01:25 PM $711.44 Up $0.01 $711.47 $711.44 0
01:24 PM $711.43 Down $ -0.09 $711.48 $711.43 0
01:23 PM $711.52 Up $0.03 $711.55 $711.52 0
01:22 PM $711.49 Up $0.03 $711.49 $711.46 0
01:21 PM $711.46 Down $ -0.08 $711.46 $711.42 0
01:20 PM $711.54 Up $0.06 $711.57 $711.50 0
01:19 PM $711.48 Down $ -0.11 $711.57 $711.47 0
01:18 PM $711.59 Up $0.26 $711.59 $711.37 0
01:17 PM $711.33 Up $0.08 $711.34 $711.23 0
01:16 PM $711.25 Down $ -0.06 $711.38 $711.23 0
01:15 PM $711.31 Up $0.08 $711.33 $711.28 0
01:14 PM $711.23 Down $ -0.01 $711.27 $711.23 0
01:13 PM $711.24 Down $ -0.01 $711.33 $711.22 0
01:12 PM $711.25 Up $0.55 $711.25 $710.81 0
01:11 PM $710.70 Up $0.00 $710.79 $710.70 0
01:10 PM $710.70 Up $0.11 $710.70 $710.56 0
01:09 PM $710.59 Down $ -0.01 $710.65 $710.59 0
01:08 PM $710.60 Up $0.09 $710.60 $710.47 0
01:07 PM $710.51 Down $ -0.03 $710.58 $710.51 0
01:06 PM $710.54 Down $ -0.13 $710.63 $710.51 0
01:05 PM $710.67 Down $ -0.05 $710.70 $710.61 0
01:04 PM $710.72 Up $0.02 $710.74 $710.67 0
01:03 PM $710.70 Up $0.01 $710.70 $710.69 0
01:02 PM $710.69 Up $0.22 $710.69 $710.46 0
01:01 PM $710.47 Up $0.06 $710.49 $710.41 0
01:00 PM $710.41 Down $ -0.21 $710.60 $710.41 0
12:59 PM $710.62 Up $0.07 $710.62 $710.60 0
12:58 PM $710.55 Down $ -0.12 $710.64 $710.55 0
12:57 PM $710.67 Down $ -0.20 $710.72 $710.67 0
12:56 PM $710.87 Up $0.09 $710.88 $710.86 0
12:55 PM $710.78 Down $ -0.05 $710.87 $710.78 0
12:54 PM $710.83 Up $0.01 $710.86 $710.82 0
12:53 PM $710.82 Down $ -0.11 $710.92 $710.82 0
12:52 PM $710.93 Up $0.08 $710.93 $710.90 0
12:51 PM $710.85 Up $0.25 $710.85 $710.56 0
12:50 PM $710.60 Down $ -0.15 $710.66 $710.56 0
12:49 PM $710.75 Up $0.00 $710.78 $710.75 0
12:48 PM $710.75 Up $0.41 $710.75 $710.42 0
12:47 PM $710.34 Up $0.16 $710.46 $710.34 0
12:46 PM $710.18 Up $0.20 $710.18 $709.92 0
12:45 PM $709.98 Up $0.01 $709.98 $709.94 0
12:44 PM $709.97 Up $0.21 $709.97 $709.76 0
12:43 PM $709.76 Down $ -0.09 $709.78 $709.74 0
12:42 PM $709.85 Down $ -0.08 $709.85 $709.82 0
12:41 PM $709.93 Up $0.01 $709.99 $709.93 0
12:40 PM $709.92 Down $ -0.10 $709.93 $709.76 0
12:39 PM $710.02 Down $ -0.11 $710.20 $709.94 0
12:38 PM $710.13 Down $ -0.17 $710.29 $710.13 0
12:37 PM $710.30 Down $ -0.12 $710.52 $710.30 0
12:36 PM $710.42 Up $0.07 $710.46 $710.35 0
12:35 PM $710.35 Down $ -0.01 $710.42 $710.35 0
12:34 PM $710.36 Down $ -0.01 $710.37 $710.32 0
12:33 PM $710.37 Up $0.08 $710.37 $710.24 0
12:32 PM $710.29 Down $ -0.36 $710.67 $710.28 0
12:31 PM $710.65 Down $ -0.08 $710.70 $710.65 0
12:30 PM $710.73 Up $0.25 $710.73 $710.66 0
12:29 PM $710.48 Down $ -0.20 $710.68 $710.48 0
12:28 PM $710.68 Down $ -0.16 $710.88 $710.68 0
12:27 PM $710.84 Up $0.02 $710.85 $710.83 0
12:26 PM $710.82 Up $0.05 $710.82 $710.76 0
12:25 PM $710.77 Up $0.09 $710.77 $710.67 0
12:24 PM $710.68 Down $ -0.03 $710.78 $710.68 0
12:23 PM $710.71 Down $ -0.17 $710.79 $710.69 0
12:22 PM $710.88 Down $ -0.10 $710.96 $710.88 0
12:21 PM $710.98 Up $0.05 $710.99 $710.86 0
12:20 PM $710.93 Up $0.03 $710.93 $710.84 0
12:19 PM $710.90 Down $ -0.18 $711.09 $710.90 0
12:18 PM $711.08 Up $0.38 $711.08 $710.97 0
12:17 PM $710.70 Up $0.20 $710.70 $710.61 0
12:16 PM $710.50 Up $0.08 $710.58 $710.44 0
12:15 PM $710.42 Down $ -0.03 $710.42 $710.33 0
12:14 PM $710.45 Up $0.19 $710.45 $710.27 0
12:13 PM $710.26 Down $ -0.01 $710.26 $710.22 0
12:12 PM $710.27 Up $0.05 $710.33 $710.22 0
12:11 PM $710.22 Down $ -0.01 $710.29 $710.22 0
12:10 PM $710.23 Down $ -0.11 $710.28 $710.23 0
12:09 PM $710.34 Up $0.07 $710.34 $710.30 0
12:08 PM $710.27 Up $0.00 $710.30 $710.26 0
12:07 PM $710.27 Up $0.02 $710.27 $710.21 0
12:06 PM $710.25 Up $0.40 $710.25 $709.89 0
12:05 PM $709.85 Up $0.12 $709.85 $709.71 0
12:04 PM $709.73 Up $0.12 $709.74 $709.66 0
12:03 PM $709.61 Down $ -0.03 $709.69 $709.56 0
12:02 PM $709.64 Up $0.27 $709.64 $709.37 0
12:01 PM $709.37 Up $0.27 $709.37 $709.09 0
12:00 PM $709.10 Down $ -0.04 $709.10 $709.02 0
11:59 AM $709.14 Up $0.18 $709.14 $708.96 0
11:58 AM $708.96 Up $0.09 $708.96 $708.82 0
11:57 AM $708.87 Up $0.04 $708.87 $708.84 0
11:56 AM $708.83 Up $0.01 $708.90 $708.82 0
11:55 AM $708.82 Up $0.10 $708.82 $708.63 0
11:54 AM $708.72 Down $ -0.01 $708.81 $708.71 0
11:53 AM $708.73 Up $0.07 $708.73 $708.53 0
11:52 AM $708.66 Down $ -0.09 $708.75 $708.66 0
11:51 AM $708.75 Up $0.19 $708.77 $708.53 0
11:50 AM $708.56 Down $ -0.08 $708.58 $708.48 0
11:49 AM $708.64 Down $ -0.01 $708.69 $708.59 0
11:48 AM $708.65 Up $0.02 $708.65 $708.46 0
11:47 AM $708.63 Up $0.13 $708.63 $708.57 0
11:46 AM $708.50 Down $ -0.18 $708.64 $708.50 0
11:45 AM $708.68 Down $ -0.03 $708.73 $708.65 0
11:44 AM $708.71 Up $0.38 $708.78 $708.57 0
11:43 AM $708.33 Down $ -0.65 $708.66 $708.33 0
11:42 AM $708.98 Up $0.12 $708.98 $708.90 0
11:41 AM $708.86 Up $0.24 $708.86 $708.56 0
11:40 AM $708.62 Up $0.01 $708.62 $708.54 0
11:39 AM $708.61 Down $ -0.47 $709.05 $708.57 0
11:38 AM $709.08 Down $ -0.34 $709.53 $709.08 0
11:37 AM $709.42 Up $0.12 $709.44 $709.37 0
11:36 AM $709.30 Up $0.25 $709.30 $709.03 0
11:35 AM $709.05 Up $0.16 $709.05 $708.71 0
11:34 AM $708.89 Up $0.28 $708.92 $708.58 0
11:33 AM $708.61 Up $0.45 $708.61 $708.45 0
11:32 AM $708.16 Up $0.02 $708.25 $708.14 0
11:31 AM $708.14 Up $0.15 $708.14 $708.00 0
11:30 AM $707.99 Up $0.17 $707.99 $707.83 0
11:29 AM $707.82 Down $ -0.04 $707.85 $707.77 0
11:28 AM $707.86 Down $ -0.02 $707.96 $707.86 0
11:27 AM $707.88 Up $0.00 $707.88 $707.84 0
11:26 AM $707.88 Down $ -0.01 $708.05 $707.88 0
11:25 AM $707.89 Up $0.08 $707.89 $707.77 0
11:24 AM $707.81 Down $ -0.02 $707.87 $707.81 0
11:23 AM $707.83 Up $0.31 $707.83 $707.57 0
11:22 AM $707.52 Up $0.27 $707.52 $707.45 0
11:21 AM $707.25 Up $0.06 $707.32 $707.25 0
11:20 AM $707.19 Up $0.21 $707.19 $707.13 0
11:19 AM $706.98 Down $ -0.16 $707.15 $706.98 0
11:18 AM $707.14 Down $ -0.12 $707.24 $707.14 0
11:17 AM $707.26 Up $0.21 $707.26 $706.91 0
11:16 AM $707.05 Down $ -0.18 $707.25 $707.05 0
11:15 AM $707.23 Up $0.16 $707.29 $707.23 0
11:14 AM $707.07 Up $0.31 $707.07 $706.78 0
11:13 AM $706.76 Down $ -0.13 $706.88 $706.76 0
11:12 AM $706.89 Down $ -0.32 $707.02 $706.85 0
11:11 AM $707.21 Up $0.21 $707.21 $706.97 0
11:10 AM $707.00 Up $0.15 $707.00 $706.80 0
11:09 AM $706.85 Down $ -0.13 $706.93 $706.80 0
11:08 AM $706.98 Up $0.08 $706.98 $706.82 0
11:07 AM $706.90 Up $0.15 $706.90 $706.83 0
11:06 AM $706.75 Down $ -0.02 $706.83 $706.75 0
11:05 AM $706.77 Up $0.13 $706.88 $706.76 0
11:04 AM $706.64 Down $ -0.01 $706.68 $706.64 0
11:03 AM $706.65 Up $0.12 $706.65 $706.36 0
11:02 AM $706.53 Up $0.00 $706.56 $706.51 0
11:01 AM $706.53 Up $0.00 $706.55 $706.52 0
11:00 AM $706.53 Down $ -0.07 $706.58 $706.53 0
10:59 AM $706.60 Up $0.14 $706.60 $706.45 0
10:58 AM $706.46 Up $0.13 $706.46 $706.37 0
10:57 AM $706.33 Down $ -0.08 $706.44 $706.33 0
10:56 AM $706.41 Up $0.05 $706.41 $706.38 0
10:55 AM $706.36 Down $ -0.11 $706.44 $706.36 0
10:54 AM $706.47 Up $0.05 $706.47 $706.40 0
10:53 AM $706.42 Up $0.00 $706.42 $706.32 0
10:52 AM $706.42 Down $ -0.29 $706.70 $706.42 0
10:51 AM $706.71 Up $0.09 $706.71 $706.58 0
10:50 AM $706.62 Down $ -0.04 $706.62 $706.53 0
10:49 AM $706.66 Down $ -0.10 $706.66 $706.55 0
10:48 AM $706.76 Up $0.05 $706.80 $706.76 0
10:47 AM $706.71 Up $0.02 $706.75 $706.71 0
10:46 AM $706.69 Down $ -0.46 $707.09 $706.69 0
10:45 AM $707.15 Down $ -0.16 $707.27 $707.15 0
10:44 AM $707.31 Down $ -0.03 $707.43 $707.31 0
10:43 AM $707.34 Down $ -0.15 $707.51 $707.34 0
10:42 AM $707.49 Up $0.22 $707.49 $707.22 0
10:41 AM $707.27 Down $ -0.13 $707.38 $707.27 0
10:40 AM $707.40 Down $ -0.14 $707.48 $707.40 0
10:39 AM $707.54 Up $0.03 $707.54 $707.50 0
10:38 AM $707.51 Up $0.06 $707.55 $707.43 0
10:37 AM $707.45 Up $0.04 $707.50 $707.45 0
10:36 AM $707.41 Down $ -0.05 $707.43 $707.33 0
10:35 AM $707.46 Down $ -0.47 $707.84 $707.46 0
10:34 AM $707.93 Up $0.13 $707.93 $707.70 0
10:33 AM $707.80 Down $ -0.03 $707.86 $707.80 0
10:32 AM $707.83 Down $ -0.24 $708.14 $707.83 0
10:31 AM $708.07 Down $ -0.24 $708.30 $708.07 0
10:30 AM $708.31 Down $ -0.12 $708.42 $708.23 0
10:29 AM $708.43 Up $0.04 $708.48 $708.43 0
10:28 AM $708.39 Down $ -0.05 $708.64 $708.39 0
10:27 AM $708.44 Up $0.07 $708.44 $708.37 0
10:26 AM $708.37 Up $0.16 $708.42 $708.28 0
10:25 AM $708.21 Up $0.27 $708.21 $707.83 0
10:24 AM $707.94 Down $ -0.31 $708.37 $707.91 0
10:23 AM $708.25 Up $0.01 $708.25 $708.01 0
10:22 AM $708.24 Down $ -0.08 $708.41 $708.24 0
10:21 AM $708.32 Down $ -0.18 $708.47 $708.32 0
10:20 AM $708.50 Down $ -0.21 $708.73 $708.50 0
10:19 AM $708.71 Down $ -0.18 $708.91 $708.71 0
10:18 AM $708.89 Down $ -0.01 $708.92 $708.86 0
10:17 AM $708.90 Down $ -0.01 $709.02 $708.90 0
10:16 AM $708.91 Up $0.09 $708.97 $708.69 0
10:15 AM $708.82 Down $ -0.31 $709.20 $708.82 0
10:14 AM $709.13 Down $ -0.25 $709.29 $709.13 0
10:13 AM $709.38 Down $ -0.07 $709.52 $709.38 0
10:12 AM $709.45 Down $ -0.07 $709.57 $709.45 0
10:11 AM $709.52 Up $0.34 $709.52 $709.22 0
10:10 AM $709.18 Down $ -0.20 $709.29 $709.18 0
10:09 AM $709.38 Up $0.02 $709.39 $709.33 0
10:08 AM $709.36 Down $ -0.35 $709.61 $709.36 0
10:07 AM $709.71 Down $ -0.04 $709.71 $709.61 0
10:06 AM $709.75 Up $0.45 $709.75 $709.43 0
10:05 AM $709.30 Down $ -0.23 $709.59 $709.30 0
10:04 AM $709.53 Up $0.13 $709.54 $709.45 0
10:03 AM $709.40 Up $0.32 $709.40 $709.13 0
10:02 AM $709.08 Down $ -0.19 $709.33 $709.08 0
10:01 AM $709.27 Down $ -0.41 $709.60 $709.27 0
10:00 AM $709.68 Down $ -0.01 $709.68 $709.44 0
09:59 AM $709.69 Down $ -0.38 $710.09 $709.69 0
09:58 AM $710.07 Down $ -0.01 $710.16 $710.07 0
09:57 AM $710.08 Down $ -0.02 $710.09 $710.08 0
09:56 AM $710.10 Down $ -0.31 $710.33 $710.10 0
09:55 AM $710.41 Up $0.03 $710.42 $710.37 0
09:54 AM $710.38 Down $ -0.12 $710.55 $710.38 0
09:53 AM $710.50 Up $0.06 $710.50 $710.38 0
09:52 AM $710.44 Up $0.25 $710.44 $710.23 0
09:51 AM $710.19 Down $ -0.04 $710.22 $710.12 0
09:50 AM $710.23 Down $ -0.02 $710.26 $710.21 0
09:49 AM $710.25 Down $ -0.02 $710.26 $710.16 0
09:48 AM $710.27 Down $ -0.20 $710.35 $710.24 0
09:47 AM $710.47 Down $ -0.10 $710.60 $710.47 0
09:46 AM $710.57 Up $0.11 $710.57 $710.28 0
09:45 AM $710.46 Up $0.02 $710.49 $710.45 0
09:44 AM $710.44 Up $0.21 $710.44 $710.28 0
09:43 AM $710.23 Up $0.44 $710.23 $709.77 0
09:42 AM $709.79 Down $ -0.09 $709.91 $709.79 0
09:41 AM $709.88 Down $ -0.32 $710.29 $709.88 0
09:40 AM $710.20 Up $0.12 $710.36 $710.15 0
09:39 AM $710.08 Down $ -0.24 $710.17 $709.96 0
09:38 AM $710.32 Up $0.29 $710.49 $710.12 0
09:37 AM $710.03 Down $ -0.46 $710.37 $710.03 0
09:36 AM $710.49 Up $0.34 $710.55 $710.34 0
09:35 AM $710.15 Up $0.15 $710.15 $709.79 0
09:34 AM $710.00 Up $0.06 $710.38 $710.00 0
09:33 AM $709.94 Up $0.05 $710.26 $709.89 0
09:32 AM $709.89 Down $ -0.07 $710.01 $709.89 0
09:31 AM $709.96 Down $ -0.69 $710.12 $709.94 0
09:30 AM $710.65 Down $ -0.55 $710.67 $709.85 0
Previous close $711.20

One month history

Date Closing Opening High Low Volume
22/10/2020 $716.79 $709.10 $717.01 $709.02 0
21/10/2020 $711.20 $712.49 $713.37 $709.54 0
20/10/2020 $712.66 $712.13 $712.66 $710.37 0
19/10/2020 $717.81 $723.11 $723.59 $717.34 0
16/10/2020 $725.31 $724.39 $725.46 $722.92 0
15/10/2020 $727.38 $726.76 $727.70 $724.47 0
14/10/2020 $733.64 $734.10 $734.95 $733.24 0
13/10/2020 $730.56 $730.36 $730.79 $728.37 0
09/10/2020 $732.25 $724.44 $732.25 $724.41 0
08/10/2020 $715.34 $713.03 $715.34 $712.52 0
07/10/2020 $708.86 $710.71 $711.42 $708.64 0
06/10/2020 $705.89 $715.74 $715.86 $705.57 0
05/10/2020 $712.80 $715.32 $715.40 $712.80 0
02/10/2020 $708.60 $712.48 $712.48 $706.96 0
01/10/2020 $717.92 $715.48 $717.92 $713.79 0
30/09/2020 $706.51 $709.71 $710.88 $705.88 0
29/09/2020 $712.54 $710.87 $712.54 $709.25 0
28/09/2020 $708.83 $705.79 $709.79 $705.65 0
25/09/2020 $695.26 $691.67 $695.33 $689.88 0
24/09/2020 $686.31 $681.22 $689.08 $681.09 0
23/09/2020 $677.04 $689.28 $690.86 $675.61 0
22/09/2020 $714.70 $715.62 $716.32 $713.11 0
21/09/2020 $719.86 $716.70 $721.55 $716.35 0
18/09/2020 $745.37 $743.99 $746.82 $740.98 0
17/09/2020 $743.22 $742.54 $744.06 $741.07 0
16/09/2020 $747.35 $747.32 $747.82 $745.46 0
15/09/2020 $741.91 $738.79 $744.00 $738.53 0
14/09/2020 $741.73 $740.76 $741.73 $738.05 0
11/09/2020 $733.37 $735.76 $736.83 $731.06 0
10/09/2020 $742.05 $748.78 $749.33 $739.95 0
Graphs are not available, please refer to the detailed table