S&P/TSX Venture Composite Index

908.79 Up 0.00 (0.00 %)

Delayed : 2021/07/28 16:41:21

  • Previous close $908.79
  • Opening $901.76
  • Price Bid $896.13
  • Price Ask $896.13
  • Size Bid N/A
  • Size Ask N/A
  • Today High $908.79
  • Today Low $901.14
  • 52 Weeks High $1,113.64
  • 52 Weeks Low $665.14
  • Volume 66,854,321

Intraday history

Hour Last Change High Low Volume
04:00 PM $908.79 Up $0.59 $908.79 $908.79 0
03:59 PM $908.20 Up $0.36 $908.20 $907.84 0
03:58 PM $907.84 Down $ -0.06 $907.95 $907.84 0
03:57 PM $907.90 Down $ -0.03 $908.15 $907.90 0
03:56 PM $907.93 Down $ -0.12 $908.05 $907.81 0
03:55 PM $908.05 Down $ -0.15 $908.25 $907.94 0
03:54 PM $908.20 Up $0.19 $908.20 $908.07 0
03:53 PM $908.01 Down $ -0.01 $908.04 $907.94 0
03:52 PM $908.02 Up $0.40 $908.02 $907.67 0
03:51 PM $907.62 Up $0.01 $907.69 $907.49 0
03:50 PM $907.61 Up $0.35 $907.61 $907.23 0
03:49 PM $907.26 Down $ -0.45 $907.63 $907.23 0
03:48 PM $907.71 Up $0.04 $907.71 $907.56 0
03:47 PM $907.67 Up $0.00 $907.75 $907.66 0
03:46 PM $907.67 Up $0.24 $907.67 $907.49 0
03:45 PM $907.43 Down $ -0.05 $907.47 $907.38 0
03:44 PM $907.48 Up $0.10 $907.57 $907.46 0
03:43 PM $907.38 Up $0.22 $907.47 $907.25 0
03:42 PM $907.16 Up $0.11 $907.19 $907.10 0
03:41 PM $907.05 Up $0.07 $907.06 $906.96 0
03:40 PM $906.98 Down $ -0.05 $907.02 $906.91 0
03:39 PM $907.03 Up $0.33 $907.03 $906.71 0
03:38 PM $906.70 Up $0.43 $906.70 $906.31 0
03:37 PM $906.27 Up $0.15 $906.27 $906.14 0
03:36 PM $906.12 Up $0.29 $906.16 $905.96 0
03:35 PM $905.83 Up $0.37 $905.83 $905.60 0
03:34 PM $905.46 Up $0.14 $905.52 $905.29 0
03:33 PM $905.32 Down $ -0.42 $905.85 $905.25 0
03:32 PM $905.74 Up $0.23 $905.74 $905.57 0
03:31 PM $905.51 Down $ -0.09 $905.79 $905.51 0
03:30 PM $905.60 Up $0.22 $905.60 $905.42 0
03:29 PM $905.38 Up $0.19 $905.38 $905.20 0
03:28 PM $905.19 Down $ -0.47 $905.63 $905.19 0
03:27 PM $905.66 Down $ -0.08 $905.78 $905.63 0
03:26 PM $905.74 Down $ -0.17 $905.79 $905.74 0
03:25 PM $905.91 Down $ -0.10 $905.98 $905.84 0
03:24 PM $906.01 Down $ -0.03 $906.11 $906.01 0
03:23 PM $906.04 Up $0.01 $906.09 $905.99 0
03:22 PM $906.03 Up $0.17 $906.03 $905.89 0
03:21 PM $905.86 Down $ -0.02 $905.98 $905.85 0
03:20 PM $905.88 Up $0.11 $905.88 $905.82 0
03:19 PM $905.77 Down $ -0.13 $905.83 $905.77 0
03:18 PM $905.90 Down $ -0.09 $906.04 $905.90 0
03:17 PM $905.99 Up $0.23 $906.02 $905.75 0
03:16 PM $905.76 Up $0.22 $905.76 $905.53 0
03:15 PM $905.54 Up $0.06 $905.54 $905.49 0
03:14 PM $905.48 Down $ -0.07 $905.59 $905.48 0
03:13 PM $905.55 Up $0.02 $905.55 $905.50 0
03:12 PM $905.53 Down $ -0.05 $905.57 $905.50 0
03:11 PM $905.58 Up $0.10 $905.58 $905.50 0
03:10 PM $905.48 Down $ -0.25 $905.64 $905.48 0
03:09 PM $905.73 Up $0.01 $905.73 $905.66 0
03:08 PM $905.72 Up $0.27 $905.72 $905.50 0
03:07 PM $905.45 Down $ -0.24 $905.69 $905.45 0
03:06 PM $905.69 Down $ -0.18 $905.83 $905.69 0
03:05 PM $905.87 Down $ -0.07 $906.00 $905.87 0
03:04 PM $905.94 Up $0.22 $905.94 $905.75 0
03:03 PM $905.72 Down $ -0.05 $905.75 $905.72 0
03:02 PM $905.77 Down $ -0.12 $905.81 $905.77 0
03:01 PM $905.89 Up $0.14 $905.89 $905.71 0
03:00 PM $905.75 Down $ -0.03 $905.79 $905.74 0
02:59 PM $905.78 Down $ -0.04 $905.81 $905.72 0
02:58 PM $905.82 Up $0.02 $905.92 $905.82 0
02:57 PM $905.80 Up $0.00 $905.80 $905.68 0
02:56 PM $905.80 Down $ -0.18 $905.80 $905.66 0
02:55 PM $905.98 Down $ -0.11 $906.05 $905.98 0
02:54 PM $906.09 Down $ -0.08 $906.20 $906.08 0
02:53 PM $906.17 Down $ -0.06 $906.25 $906.16 0
02:52 PM $906.23 Down $ -0.02 $906.38 $906.23 0
02:51 PM $906.25 Up $0.10 $906.25 $906.12 0
02:50 PM $906.15 Down $ -0.06 $906.26 $906.15 0
02:49 PM $906.21 Down $ -0.27 $906.37 $906.16 0
02:48 PM $906.48 Up $0.79 $906.48 $905.67 0
02:47 PM $905.69 Down $ -0.07 $905.86 $905.69 0
02:46 PM $905.76 Up $0.17 $905.78 $905.67 0
02:45 PM $905.59 Up $0.07 $905.72 $905.54 0
02:44 PM $905.52 Up $0.30 $905.52 $905.26 0
02:43 PM $905.22 Down $ -0.08 $905.32 $905.22 0
02:42 PM $905.30 Up $0.39 $905.30 $904.91 0
02:41 PM $904.91 Up $0.36 $904.91 $904.66 0
02:40 PM $904.55 Down $ -0.05 $904.55 $904.50 0
02:39 PM $904.60 Down $ -0.21 $904.81 $904.60 0
02:38 PM $904.81 Up $0.05 $904.89 $904.79 0
02:37 PM $904.76 Up $0.03 $904.76 $904.62 0
02:36 PM $904.73 Up $0.00 $904.73 $904.72 0
02:35 PM $904.73 Up $0.18 $904.73 $904.57 0
02:34 PM $904.55 Up $0.04 $904.55 $904.44 0
02:33 PM $904.51 Down $ -0.04 $904.54 $904.49 0
02:32 PM $904.55 Up $0.00 $904.64 $904.55 0
02:31 PM $904.55 Down $ -0.02 $904.59 $904.55 0
02:30 PM $904.57 Up $0.07 $904.57 $904.41 0
02:29 PM $904.50 Down $ -0.06 $904.52 $904.49 0
02:28 PM $904.56 Up $0.07 $904.56 $904.48 0
02:27 PM $904.49 Down $ -0.14 $904.59 $904.49 0
02:26 PM $904.63 Up $0.03 $904.66 $904.60 0
02:25 PM $904.60 Down $ -0.08 $904.66 $904.60 0
02:24 PM $904.68 Up $0.10 $904.68 $904.64 0
02:23 PM $904.58 Down $ -0.25 $904.78 $904.58 0
02:22 PM $904.83 Up $0.14 $904.83 $904.64 0
02:21 PM $904.69 Up $0.03 $904.73 $904.62 0
02:20 PM $904.66 Down $ -0.03 $904.70 $904.65 0
02:19 PM $904.69 Down $ -0.01 $904.69 $904.60 0
02:18 PM $904.70 Down $ -0.03 $904.76 $904.70 0
02:17 PM $904.73 Down $ -0.20 $904.90 $904.73 0
02:16 PM $904.93 Up $0.08 $904.95 $904.91 0
02:15 PM $904.85 Down $ -0.04 $904.92 $904.85 0
02:14 PM $904.89 Down $ -0.01 $904.96 $904.80 0
02:13 PM $904.90 Up $0.01 $904.90 $904.84 0
02:12 PM $904.89 Up $0.09 $904.89 $904.80 0
02:11 PM $904.80 Down $ -0.08 $904.84 $904.79 0
02:10 PM $904.88 Down $ -0.16 $905.00 $904.88 0
02:09 PM $905.04 Up $0.13 $905.12 $905.02 0
02:08 PM $904.91 Up $0.01 $904.91 $904.78 0
02:07 PM $904.90 Up $0.27 $904.90 $904.68 0
02:06 PM $904.63 Down $ -0.05 $904.68 $904.62 0
02:05 PM $904.68 Down $ -0.03 $904.72 $904.68 0
02:04 PM $904.71 Down $ -0.04 $904.72 $904.62 0
02:03 PM $904.75 Up $0.09 $904.75 $904.73 0
02:02 PM $904.66 Down $ -0.10 $904.77 $904.63 0
02:01 PM $904.76 Up $0.00 $904.76 $904.69 0
02:00 PM $904.76 Up $0.19 $904.80 $904.70 0
01:59 PM $904.57 Up $0.07 $904.57 $904.50 0
01:58 PM $904.50 Up $0.19 $904.50 $904.39 0
01:57 PM $904.31 Up $0.02 $904.32 $904.30 0
01:56 PM $904.29 Up $0.13 $904.29 $904.19 0
01:55 PM $904.16 Up $0.04 $904.16 $904.03 0
01:54 PM $904.12 Up $0.00 $904.15 $904.01 0
01:53 PM $904.12 Up $0.03 $904.14 $904.05 0
01:52 PM $904.09 Up $0.05 $904.09 $904.01 0
01:51 PM $904.04 Up $0.07 $904.08 $903.98 0
01:50 PM $903.97 Up $0.04 $903.99 $903.88 0
01:49 PM $903.93 Up $0.00 $903.93 $903.86 0
01:48 PM $903.93 Down $ -0.17 $904.09 $903.93 0
01:47 PM $904.10 Up $0.24 $904.10 $904.03 0
01:46 PM $903.86 Down $ -0.20 $904.13 $903.86 0
01:45 PM $904.06 Down $ -0.04 $904.12 $904.03 0
01:44 PM $904.10 Up $0.04 $904.22 $904.10 0
01:43 PM $904.06 Down $ -0.17 $904.16 $903.97 0
01:42 PM $904.23 Down $ -0.06 $904.39 $904.23 0
01:41 PM $904.29 Down $ -0.01 $904.29 $904.28 0
01:40 PM $904.30 Down $ -0.17 $904.45 $904.30 0
01:39 PM $904.47 Down $ -0.28 $904.64 $904.47 0
01:38 PM $904.75 Up $0.10 $904.75 $904.69 0
01:37 PM $904.65 Up $0.04 $904.67 $904.63 0
01:36 PM $904.61 Down $ -0.03 $904.66 $904.54 0
01:35 PM $904.64 Up $0.01 $904.70 $904.64 0
01:34 PM $904.63 Up $0.10 $904.64 $904.60 0
01:33 PM $904.53 Up $0.05 $904.55 $904.49 0
01:32 PM $904.48 Up $0.17 $904.48 $904.23 0
01:31 PM $904.31 Up $0.08 $904.33 $904.24 0
01:30 PM $904.23 Down $ -0.14 $904.40 $904.23 0
01:29 PM $904.37 Up $0.00 $904.37 $904.30 0
01:28 PM $904.37 Down $ -0.21 $904.55 $904.37 0
01:27 PM $904.58 Down $ -0.13 $904.69 $904.58 0
01:26 PM $904.71 Down $ -0.16 $904.77 $904.71 0
01:25 PM $904.87 Down $ -0.10 $904.97 $904.87 0
01:24 PM $904.97 Up $0.12 $904.97 $904.93 0
01:23 PM $904.85 Down $ -0.03 $904.91 $904.82 0
01:22 PM $904.88 Down $ -0.06 $904.96 $904.88 0
01:21 PM $904.94 Up $0.03 $904.98 $904.90 0
01:20 PM $904.91 Down $ -0.08 $904.98 $904.90 0
01:19 PM $904.99 Up $0.11 $904.99 $904.85 0
01:18 PM $904.88 Down $ -0.01 $904.89 $904.81 0
01:17 PM $904.89 Up $0.05 $904.91 $904.88 0
01:16 PM $904.84 Down $ -0.13 $904.96 $904.84 0
01:15 PM $904.97 Up $0.21 $904.97 $904.84 0
01:14 PM $904.76 Down $ -0.03 $904.78 $904.76 0
01:13 PM $904.79 Up $0.07 $904.79 $904.60 0
01:12 PM $904.72 Down $ -0.09 $904.86 $904.72 0
01:11 PM $904.81 Down $ -0.12 $904.94 $904.81 0
01:10 PM $904.93 Up $0.29 $904.93 $904.65 0
01:09 PM $904.64 Up $0.05 $904.64 $904.47 0
01:08 PM $904.59 Up $0.03 $904.69 $904.55 0
01:07 PM $904.56 Up $0.24 $904.56 $904.43 0
01:06 PM $904.32 Down $ -0.19 $904.48 $904.32 0
01:05 PM $904.51 Up $0.02 $904.51 $904.42 0
01:04 PM $904.49 Down $ -0.11 $904.58 $904.49 0
01:03 PM $904.60 Down $ -0.04 $904.60 $904.58 0
01:02 PM $904.64 Up $0.12 $904.64 $904.57 0
01:01 PM $904.52 Up $0.14 $904.52 $904.36 0
01:00 PM $904.38 Down $ -0.28 $904.57 $904.38 0
12:59 PM $904.66 Down $ -0.04 $904.75 $904.66 0
12:58 PM $904.70 Up $0.11 $904.70 $904.62 0
12:57 PM $904.59 Up $0.21 $904.59 $904.40 0
12:56 PM $904.38 Up $0.02 $904.39 $904.31 0
12:55 PM $904.36 Up $0.31 $904.36 $904.15 0
12:54 PM $904.05 Up $0.14 $904.08 $903.97 0
12:53 PM $903.91 Down $ -0.19 $904.11 $903.91 0
12:52 PM $904.10 Up $0.06 $904.11 $904.10 0
12:51 PM $904.04 Down $ -0.11 $904.08 $904.02 0
12:50 PM $904.15 Down $ -0.08 $904.30 $904.15 0
12:49 PM $904.23 Up $0.13 $904.23 $904.19 0
12:48 PM $904.10 Up $0.21 $904.10 $903.91 0
12:47 PM $903.89 Up $0.11 $903.89 $903.80 0
12:46 PM $903.78 Up $0.05 $903.83 $903.78 0
12:45 PM $903.73 Down $ -0.02 $903.78 $903.66 0
12:44 PM $903.75 Down $ -0.03 $903.93 $903.75 0
12:43 PM $903.78 Up $0.13 $903.83 $903.70 0
12:42 PM $903.65 Up $0.10 $903.67 $903.60 0
12:41 PM $903.55 Down $ -0.09 $903.66 $903.55 0
12:40 PM $903.64 Down $ -0.01 $903.67 $903.58 0
12:39 PM $903.65 Down $ -0.15 $903.78 $903.60 0
12:38 PM $903.80 Down $ -0.05 $903.85 $903.79 0
12:37 PM $903.85 Up $0.09 $903.85 $903.77 0
12:36 PM $903.76 Up $0.08 $903.76 $903.67 0
12:35 PM $903.68 Down $ -0.01 $903.72 $903.63 0
12:34 PM $903.69 Down $ -0.04 $903.76 $903.69 0
12:33 PM $903.73 Down $ -0.18 $903.88 $903.73 0
12:32 PM $903.91 Up $0.06 $903.91 $903.79 0
12:31 PM $903.85 Up $0.08 $903.90 $903.85 0
12:30 PM $903.77 Down $ -0.23 $903.98 $903.77 0
12:29 PM $904.00 Down $ -0.14 $904.10 $904.00 0
12:28 PM $904.14 Up $0.12 $904.14 $904.01 0
12:27 PM $904.02 Up $0.03 $904.06 $903.99 0
12:26 PM $903.99 Up $0.03 $904.06 $903.98 0
12:25 PM $903.96 Up $0.07 $903.98 $903.86 0
12:24 PM $903.89 Up $0.00 $903.91 $903.89 0
12:23 PM $903.89 Down $ -0.22 $903.99 $903.79 0
12:22 PM $904.11 Up $0.02 $904.11 $904.09 0
12:21 PM $904.09 Up $0.05 $904.10 $904.05 0
12:20 PM $904.04 Up $0.05 $904.05 $903.96 0
12:19 PM $903.99 Up $0.11 $903.99 $903.84 0
12:18 PM $903.88 Up $0.07 $903.88 $903.81 0
12:17 PM $903.81 Up $0.15 $903.81 $903.67 0
12:16 PM $903.66 Down $ -0.02 $903.72 $903.66 0
12:15 PM $903.68 Down $ -0.15 $903.81 $903.68 0
12:14 PM $903.83 Down $ -0.15 $904.05 $903.83 0
12:13 PM $903.98 Up $0.18 $903.98 $903.85 0
12:12 PM $903.80 Down $ -0.03 $903.89 $903.74 0
12:11 PM $903.83 Down $ -0.07 $903.89 $903.83 0
12:10 PM $903.90 Up $0.19 $903.90 $903.69 0
12:09 PM $903.71 Down $ -0.12 $903.74 $903.71 0
12:08 PM $903.83 Up $0.20 $903.83 $903.76 0
12:07 PM $903.63 Down $ -0.21 $903.78 $903.63 0
12:06 PM $903.84 Down $ -0.20 $904.03 $903.78 0
12:05 PM $904.04 Down $ -0.09 $904.12 $904.04 0
12:04 PM $904.13 Up $0.12 $904.13 $904.07 0
12:03 PM $904.01 Up $0.05 $904.01 $903.95 0
12:02 PM $903.96 Up $0.04 $903.98 $903.91 0
12:01 PM $903.92 Down $ -0.02 $903.93 $903.91 0
12:00 PM $903.94 Down $ -0.19 $904.04 $903.94 0
11:59 AM $904.13 Down $ -0.16 $904.30 $904.13 0
11:58 AM $904.29 Up $0.14 $904.29 $904.15 0
11:57 AM $904.15 Up $0.16 $904.15 $904.03 0
11:56 AM $903.99 Up $0.06 $903.99 $903.86 0
11:55 AM $903.93 Down $ -0.12 $904.04 $903.93 0
11:54 AM $904.05 Down $ -0.24 $904.21 $904.05 0
11:53 AM $904.29 Down $ -0.03 $904.43 $904.29 0
11:52 AM $904.32 Up $0.10 $904.32 $904.29 0
11:51 AM $904.22 Down $ -0.15 $904.34 $904.22 0
11:50 AM $904.37 Up $0.17 $904.43 $904.35 0
11:49 AM $904.20 Down $ -0.03 $904.24 $904.14 0
11:48 AM $904.23 Down $ -0.05 $904.32 $904.21 0
11:47 AM $904.28 Up $0.22 $904.30 $904.11 0
11:46 AM $904.06 Up $0.17 $904.06 $903.84 0
11:45 AM $903.89 Up $0.00 $903.89 $903.80 0
11:44 AM $903.89 Up $0.08 $904.04 $903.87 0
11:43 AM $903.81 Up $0.00 $903.81 $903.69 0
11:42 AM $903.81 Down $ -0.05 $903.81 $903.72 0
11:41 AM $903.86 Down $ -0.03 $903.92 $903.85 0
11:40 AM $903.89 Down $ -0.01 $903.89 $903.76 0
11:39 AM $903.90 Up $0.13 $903.90 $903.75 0
11:38 AM $903.77 Up $0.13 $903.79 $903.76 0
11:37 AM $903.64 Down $ -0.08 $903.71 $903.64 0
11:36 AM $903.72 Up $0.12 $903.72 $903.47 0
11:35 AM $903.60 Down $ -0.04 $903.68 $903.60 0
11:34 AM $903.64 Down $ -0.02 $903.68 $903.64 0
11:33 AM $903.66 Up $0.00 $903.72 $903.64 0
11:32 AM $903.66 Up $0.05 $903.66 $903.47 0
11:31 AM $903.61 Up $0.03 $903.62 $903.57 0
11:30 AM $903.58 Down $ -0.03 $903.58 $903.51 0
11:29 AM $903.61 Up $0.14 $903.61 $903.51 0
11:28 AM $903.47 Up $0.23 $903.47 $903.31 0
11:27 AM $903.24 Down $ -0.09 $903.32 $903.24 0
11:26 AM $903.33 Up $0.03 $903.33 $903.30 0
11:25 AM $903.30 Up $0.07 $903.35 $903.23 0
11:24 AM $903.23 Up $0.00 $903.23 $903.07 0
11:23 AM $903.23 Down $ -0.06 $903.30 $903.20 0
11:22 AM $903.29 Up $0.04 $903.29 $903.10 0
11:21 AM $903.25 Down $ -0.22 $903.37 $903.25 0
11:20 AM $903.47 Down $ -0.01 $903.47 $903.37 0
11:19 AM $903.48 Up $0.00 $903.48 $903.37 0
11:18 AM $903.48 Up $0.01 $903.56 $903.48 0
11:17 AM $903.47 Up $0.12 $903.47 $903.26 0
11:16 AM $903.35 Down $ -0.17 $903.45 $903.35 0
11:15 AM $903.52 Up $0.16 $903.52 $903.41 0
11:14 AM $903.36 Up $0.13 $903.36 $903.30 0
11:13 AM $903.23 Up $0.29 $903.23 $903.00 0
11:12 AM $902.94 Up $0.06 $903.07 $902.94 0
11:11 AM $902.88 Down $ -0.16 $903.10 $902.88 0
11:10 AM $903.04 Down $ -0.17 $903.14 $902.96 0
11:09 AM $903.21 Up $0.06 $903.21 $903.16 0
11:08 AM $903.15 Down $ -0.19 $903.33 $903.15 0
11:07 AM $903.34 Up $0.24 $903.34 $903.26 0
11:06 AM $903.10 Down $ -0.20 $903.25 $903.10 0
11:05 AM $903.30 Up $0.07 $903.36 $903.26 0
11:04 AM $903.23 Up $0.03 $903.40 $903.23 0
11:03 AM $903.20 Up $0.03 $903.20 $902.94 0
11:02 AM $903.17 Up $0.11 $903.17 $903.08 0
11:01 AM $903.06 Up $0.13 $903.06 $902.93 0
11:00 AM $902.93 Up $0.07 $902.95 $902.84 0
10:59 AM $902.86 Down $ -0.02 $902.96 $902.84 0
10:58 AM $902.88 Up $0.11 $902.88 $902.81 0
10:57 AM $902.77 Up $0.17 $902.77 $902.63 0
10:56 AM $902.60 Down $ -0.03 $902.75 $902.60 0
10:55 AM $902.63 Up $0.02 $902.72 $902.58 0
10:54 AM $902.61 Up $0.17 $902.61 $902.53 0
10:53 AM $902.44 Up $0.17 $902.44 $902.28 0
10:52 AM $902.27 Down $ -0.08 $902.42 $902.27 0
10:51 AM $902.35 Up $0.15 $902.35 $902.21 0
10:50 AM $902.20 Up $0.03 $902.25 $902.20 0
10:49 AM $902.17 Up $0.11 $902.17 $902.08 0
10:48 AM $902.06 Down $ -0.13 $902.16 $902.04 0
10:47 AM $902.19 Up $0.00 $902.26 $902.19 0
10:46 AM $902.19 Up $0.00 $902.21 $902.11 0
10:45 AM $902.19 Up $0.09 $902.19 $902.07 0
10:44 AM $902.10 Down $ -0.28 $902.26 $902.10 0
10:43 AM $902.38 Down $ -0.01 $902.38 $902.31 0
10:42 AM $902.39 Up $0.04 $902.42 $902.33 0
10:41 AM $902.35 Up $0.14 $902.35 $902.24 0
10:40 AM $902.21 Up $0.01 $902.21 $902.05 0
10:39 AM $902.20 Up $0.19 $902.20 $901.95 0
10:38 AM $902.01 Down $ -0.45 $902.45 $902.01 0
10:37 AM $902.46 Down $ -0.03 $902.50 $902.39 0
10:36 AM $902.49 Up $0.01 $902.72 $902.49 0
10:35 AM $902.48 Down $ -0.22 $902.69 $902.48 0
10:34 AM $902.70 Up $0.30 $902.70 $902.54 0
10:33 AM $902.40 Up $0.25 $902.43 $902.21 0
10:32 AM $902.15 Down $ -0.23 $902.27 $902.15 0
10:31 AM $902.38 Down $ -0.09 $902.53 $902.38 0
10:30 AM $902.47 Down $ -0.17 $902.69 $902.47 0
10:29 AM $902.64 Up $0.34 $902.64 $902.49 0
10:28 AM $902.30 Up $0.23 $902.49 $902.18 0
10:27 AM $902.07 Down $ -0.17 $902.28 $902.07 0
10:26 AM $902.24 Down $ -0.20 $902.34 $902.24 0
10:25 AM $902.44 Down $ -0.05 $902.48 $902.40 0
10:24 AM $902.49 Up $0.02 $902.62 $902.49 0
10:23 AM $902.47 Down $ -0.11 $902.80 $902.47 0
10:22 AM $902.58 Down $ -0.04 $902.65 $902.58 0
10:21 AM $902.62 Down $ -0.17 $902.79 $902.62 0
10:20 AM $902.79 Up $0.20 $902.79 $902.61 0
10:19 AM $902.59 Down $ -0.08 $902.72 $902.59 0
10:18 AM $902.67 Down $ -0.10 $902.72 $902.67 0
10:17 AM $902.77 Down $ -0.05 $902.77 $902.60 0
10:16 AM $902.82 Down $ -0.03 $902.92 $902.82 0
10:15 AM $902.85 Up $0.02 $902.85 $902.67 0
10:14 AM $902.83 Down $ -0.15 $902.95 $902.83 0
10:13 AM $902.98 Down $ -0.23 $903.26 $902.98 0
10:12 AM $903.21 Down $ -0.02 $903.25 $903.13 0
10:11 AM $903.23 Down $ -0.03 $903.31 $903.23 0
10:10 AM $903.26 Up $0.08 $903.31 $903.17 0
10:09 AM $903.18 Down $ -0.20 $903.20 $903.04 0
10:08 AM $903.38 Up $0.12 $903.47 $903.29 0
10:07 AM $903.26 Down $ -0.08 $903.41 $903.26 0
10:06 AM $903.34 Up $0.04 $903.34 $903.27 0
10:05 AM $903.30 Down $ -0.29 $903.53 $903.30 0
10:04 AM $903.59 Up $0.11 $903.59 $903.55 0
10:03 AM $903.48 Down $ -0.63 $903.83 $903.48 0
10:02 AM $904.11 Up $0.20 $904.11 $903.82 0
10:01 AM $903.91 Down $ -0.23 $904.02 $903.91 0
10:00 AM $904.14 Up $0.06 $904.14 $903.93 0
09:59 AM $904.08 Down $ -0.12 $904.17 $904.08 0
09:58 AM $904.20 Down $ -0.07 $904.36 $904.20 0
09:57 AM $904.27 Up $0.19 $904.32 $904.12 0
09:56 AM $904.08 Up $0.18 $904.08 $903.89 0
09:55 AM $903.90 Up $0.12 $903.95 $903.85 0
09:54 AM $903.78 Up $0.50 $903.78 $903.61 0
09:53 AM $903.28 Up $0.22 $903.28 $902.96 0
09:52 AM $903.06 Up $0.00 $903.08 $902.89 0
09:51 AM $903.06 Up $0.54 $903.06 $902.75 0
09:50 AM $902.52 Up $0.16 $902.56 $902.37 0
09:49 AM $902.36 Down $ -0.05 $902.41 $902.29 0
09:48 AM $902.41 Up $0.19 $902.41 $902.13 0
09:47 AM $902.22 Up $0.18 $902.24 $902.06 0
09:46 AM $902.04 Down $ -0.12 $902.24 $901.96 0
09:45 AM $902.16 Up $0.69 $902.16 $902.06 0
09:44 AM $901.47 Down $ -0.03 $901.51 $901.38 0
09:43 AM $901.50 Down $ -0.39 $901.82 $901.50 0
09:42 AM $901.89 Up $0.03 $902.02 $901.89 0
09:41 AM $901.86 Down $ -0.33 $902.18 $901.86 0
09:40 AM $902.19 Up $0.34 $902.28 $902.02 0
09:39 AM $901.85 Up $0.49 $901.85 $901.45 0
09:38 AM $901.36 Up $0.22 $901.37 $901.22 0
09:37 AM $901.14 Down $ -0.33 $901.30 $901.14 0
09:36 AM $901.47 Down $ -0.42 $901.60 $901.47 0
09:35 AM $901.89 Down $ -0.17 $902.13 $901.89 0
09:34 AM $902.06 Up $0.30 $902.31 $902.02 0
09:33 AM $901.76 Down $ -0.18 $901.98 $901.73 0
09:32 AM $901.94 Down $ -0.15 $902.31 $901.94 0
09:31 AM $902.09 Down $ -0.81 $902.71 $902.09 0
09:30 AM $902.90 Up $4.09 $902.96 $901.76 0
Previous close $898.81

One month history

Date Closing Opening High Low Volume
28/07/2021 $908.79 $904.04 $908.79 $903.55 0
27/07/2021 $898.81 $894.43 $899.00 $892.89 0
26/07/2021 $906.25 $903.95 $906.25 $903.33 0
23/07/2021 $902.56 $900.69 $902.56 $899.70 0
22/07/2021 $909.96 $909.57 $911.25 $906.82 0
21/07/2021 $908.52 $904.10 $908.52 $903.44 0
20/07/2021 $889.86 $885.92 $889.86 $885.63 0
19/07/2021 $870.91 $875.35 $875.35 $868.40 0
16/07/2021 $908.31 $917.16 $918.26 $906.78 0
15/07/2021 $928.53 $929.95 $930.03 $923.68 0
14/07/2021 $937.82 $936.58 $938.07 $933.81 0
13/07/2021 $941.62 $948.39 $950.62 $938.83 0
12/07/2021 $938.93 $938.59 $939.57 $936.10 0
09/07/2021 $938.47 $934.48 $938.47 $933.97 0
08/07/2021 $922.30 $920.49 $923.05 $920.18 0
07/07/2021 $940.78 $939.51 $941.74 $939.34 0
06/07/2021 $953.52 $956.51 $957.05 $952.80 0
05/07/2021 $964.20 $964.09 $965.65 $963.23 0
02/07/2021 $968.39 $963.32 $968.39 $961.97 0
30/06/2021 $960.69 $950.34 $961.11 $950.15 0
29/06/2021 $946.79 $945.58 $947.86 $944.29 0
28/06/2021 $944.80 $948.47 $948.47 $942.72 0
25/06/2021 $948.51 $949.40 $950.45 $946.86 0
24/06/2021 $950.59 $947.45 $950.92 $945.69 0
23/06/2021 $945.90 $947.13 $948.19 $945.90 0
22/06/2021 $939.19 $936.97 $940.03 $936.73 0
21/06/2021 $941.93 $943.96 $944.15 $939.78 0
18/06/2021 $946.83 $945.50 $947.18 $944.17 0
17/06/2021 $948.10 $943.83 $948.27 $939.49 0
16/06/2021 $962.36 $967.98 $969.20 $961.47 0
Graphs are not available, please refer to the detailed table