S&P/TSX Venture Composite Index
537.82 Up 0.00 (0.00 %)
Delayed : 2019/12/06 17:04:12
- Previous close $537.82
- Opening $536.61
- Price Bid $526.43
- Price Ask $526.43
- Size Bid N/A
- Size Ask N/A
- Today High $538.12
- Today Low $535.94
- 52 Weeks High $642.80
- 52 Weeks Low $521.63
- Volume 54,429,269
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $537.82 | Down $ -0.23 | $537.82 | $537.82 | 0 |
| 03:59 PM | $538.05 | Up $0.42 | $538.05 | $537.72 | 0 |
| 03:58 PM | $537.63 | Down $ -0.14 | $537.75 | $537.61 | 0 |
| 03:57 PM | $537.77 | Up $0.07 | $537.77 | $537.71 | 0 |
| 03:56 PM | $537.70 | Up $0.03 | $537.73 | $537.61 | 0 |
| 03:55 PM | $537.67 | Up $0.05 | $537.67 | $537.54 | 0 |
| 03:54 PM | $537.62 | Down $ -0.34 | $537.87 | $537.62 | 0 |
| 03:53 PM | $537.96 | Up $0.07 | $537.96 | $537.84 | 0 |
| 03:52 PM | $537.89 | Up $0.20 | $537.89 | $537.66 | 0 |
| 03:51 PM | $537.69 | Down $ -0.07 | $537.76 | $537.69 | 0 |
| 03:50 PM | $537.76 | Up $0.04 | $537.76 | $537.73 | 0 |
| 03:49 PM | $537.72 | Down $ -0.09 | $537.88 | $537.72 | 0 |
| 03:48 PM | $537.81 | Up $0.13 | $537.89 | $537.68 | 0 |
| 03:47 PM | $537.68 | Up $0.03 | $537.68 | $537.61 | 0 |
| 03:46 PM | $537.65 | Up $0.06 | $537.74 | $537.65 | 0 |
| 03:45 PM | $537.59 | Down $ -0.19 | $537.63 | $537.56 | 0 |
| 03:44 PM | $537.78 | Up $0.00 | $537.78 | $537.69 | 0 |
| 03:43 PM | $537.78 | Down $ -0.06 | $537.85 | $537.77 | 0 |
| 03:42 PM | $537.84 | Down $ -0.10 | $537.91 | $537.82 | 0 |
| 03:41 PM | $537.94 | Down $ -0.09 | $538.01 | $537.94 | 0 |
| 03:40 PM | $538.03 | Up $0.03 | $538.03 | $538.00 | 0 |
| 03:39 PM | $538.00 | Up $0.09 | $538.00 | $537.93 | 0 |
| 03:38 PM | $537.91 | Up $0.20 | $537.98 | $537.78 | 0 |
| 03:37 PM | $537.71 | Down $ -0.08 | $537.85 | $537.69 | 0 |
| 03:36 PM | $537.79 | Up $0.10 | $537.81 | $537.69 | 0 |
| 03:35 PM | $537.69 | Down $ -0.22 | $537.94 | $537.69 | 0 |
| 03:34 PM | $537.91 | Up $0.09 | $537.98 | $537.89 | 0 |
| 03:33 PM | $537.82 | Down $ -0.06 | $537.88 | $537.82 | 0 |
| 03:32 PM | $537.88 | Up $0.06 | $537.88 | $537.78 | 0 |
| 03:31 PM | $537.82 | Down $ -0.01 | $537.90 | $537.82 | 0 |
| 03:30 PM | $537.83 | Down $ -0.03 | $537.85 | $537.80 | 0 |
| 03:29 PM | $537.86 | Down $ -0.08 | $537.91 | $537.81 | 0 |
| 03:28 PM | $537.94 | Up $0.14 | $537.99 | $537.80 | 0 |
| 03:27 PM | $537.80 | Up $0.19 | $537.80 | $537.70 | 0 |
| 03:26 PM | $537.61 | Up $0.00 | $537.66 | $537.58 | 0 |
| 03:25 PM | $537.61 | Up $0.25 | $537.61 | $537.34 | 0 |
| 03:24 PM | $537.36 | Up $0.24 | $537.36 | $537.13 | 0 |
| 03:23 PM | $537.12 | Up $0.01 | $537.14 | $537.10 | 0 |
| 03:22 PM | $537.11 | Up $0.01 | $537.13 | $537.11 | 0 |
| 03:21 PM | $537.10 | Up $0.02 | $537.17 | $537.10 | 0 |
| 03:20 PM | $537.08 | Up $0.06 | $537.08 | $537.03 | 0 |
| 03:19 PM | $537.02 | Up $0.00 | $537.06 | $537.02 | 0 |
| 03:18 PM | $537.02 | Up $0.11 | $537.02 | $536.89 | 0 |
| 03:17 PM | $536.91 | Down $ -0.05 | $536.97 | $536.91 | 0 |
| 03:16 PM | $536.96 | Down $ -0.03 | $536.98 | $536.91 | 0 |
| 03:15 PM | $536.99 | Down $ -0.02 | $537.10 | $536.98 | 0 |
| 03:14 PM | $537.01 | Up $0.06 | $537.01 | $536.93 | 0 |
| 03:13 PM | $536.95 | Down $ -0.02 | $536.95 | $536.94 | 0 |
| 03:12 PM | $536.97 | Up $0.02 | $536.97 | $536.95 | 0 |
| 03:11 PM | $536.95 | Up $0.12 | $536.97 | $536.95 | 0 |
| 03:10 PM | $536.83 | Down $ -0.06 | $536.89 | $536.83 | 0 |
| 03:09 PM | $536.89 | Up $0.06 | $536.90 | $536.85 | 0 |
| 03:08 PM | $536.83 | Down $ -0.06 | $536.90 | $536.82 | 0 |
| 03:07 PM | $536.89 | Down $ -0.03 | $536.89 | $536.88 | 0 |
| 03:06 PM | $536.92 | Up $0.04 | $536.92 | $536.89 | 0 |
| 03:05 PM | $536.88 | Up $0.01 | $536.88 | $536.84 | 0 |
| 03:04 PM | $536.87 | Down $ -0.02 | $536.89 | $536.87 | 0 |
| 03:03 PM | $536.89 | Up $0.02 | $536.91 | $536.89 | 0 |
| 03:02 PM | $536.87 | Up $0.00 | $536.87 | $536.83 | 0 |
| 03:01 PM | $536.87 | Up $0.02 | $536.87 | $536.85 | 0 |
| 03:00 PM | $536.85 | Up $0.02 | $536.86 | $536.82 | 0 |
| 02:59 PM | $536.83 | Down $ -0.03 | $536.83 | $536.75 | 0 |
| 02:58 PM | $536.86 | Up $0.02 | $536.86 | $536.83 | 0 |
| 02:57 PM | $536.84 | Down $ -0.10 | $536.84 | $536.83 | 0 |
| 02:56 PM | $536.94 | Down $ -0.11 | $537.02 | $536.94 | 0 |
| 02:55 PM | $537.05 | Up $0.01 | $537.06 | $537.05 | 0 |
| 02:54 PM | $537.04 | Down $ -0.09 | $537.15 | $537.04 | 0 |
| 02:53 PM | $537.13 | Down $ -0.06 | $537.17 | $537.12 | 0 |
| 02:52 PM | $537.19 | Up $0.04 | $537.19 | $537.15 | 0 |
| 02:51 PM | $537.15 | Down $ -0.01 | $537.15 | $537.14 | 0 |
| 02:50 PM | $537.16 | Down $ -0.06 | $537.22 | $537.16 | 0 |
| 02:49 PM | $537.22 | Down $ -0.01 | $537.26 | $537.20 | 0 |
| 02:48 PM | $537.23 | Down $ -0.06 | $537.29 | $537.23 | 0 |
| 02:47 PM | $537.29 | Up $0.02 | $537.29 | $537.26 | 0 |
| 02:46 PM | $537.27 | Up $0.05 | $537.27 | $537.27 | 0 |
| 02:45 PM | $537.22 | Up $0.01 | $537.22 | $537.17 | 0 |
| 02:44 PM | $537.21 | Down $ -0.08 | $537.29 | $537.21 | 0 |
| 02:43 PM | $537.29 | Up $0.05 | $537.29 | $537.24 | 0 |
| 02:42 PM | $537.24 | Down $ -0.03 | $537.30 | $537.24 | 0 |
| 02:41 PM | $537.27 | Down $ -0.02 | $537.28 | $537.26 | 0 |
| 02:40 PM | $537.29 | Down $ -0.04 | $537.35 | $537.29 | 0 |
| 02:39 PM | $537.33 | Up $0.02 | $537.33 | $537.30 | 0 |
| 02:38 PM | $537.31 | Down $ -0.02 | $537.31 | $537.29 | 0 |
| 02:37 PM | $537.33 | Down $ -0.11 | $537.37 | $537.31 | 0 |
| 02:36 PM | $537.44 | Down $ -0.04 | $537.48 | $537.42 | 0 |
| 02:35 PM | $537.48 | Up $0.02 | $537.49 | $537.47 | 0 |
| 02:34 PM | $537.46 | Down $ -0.11 | $537.52 | $537.46 | 0 |
| 02:33 PM | $537.57 | Up $0.12 | $537.58 | $537.45 | 0 |
| 02:32 PM | $537.45 | Down $ -0.02 | $537.47 | $537.43 | 0 |
| 02:31 PM | $537.47 | Up $0.00 | $537.50 | $537.47 | 0 |
| 02:30 PM | $537.47 | Down $ -0.05 | $537.53 | $537.47 | 0 |
| 02:29 PM | $537.52 | Up $0.13 | $537.52 | $537.39 | 0 |
| 02:28 PM | $537.39 | Down $ -0.01 | $537.44 | $537.39 | 0 |
| 02:27 PM | $537.40 | Up $0.24 | $537.40 | $537.16 | 0 |
| 02:26 PM | $537.16 | Down $ -0.03 | $537.19 | $537.16 | 0 |
| 02:25 PM | $537.19 | Up $0.00 | $537.19 | $537.18 | 0 |
| 02:24 PM | $537.19 | Up $0.03 | $537.19 | $537.11 | 0 |
| 02:23 PM | $537.16 | Down $ -0.09 | $537.25 | $537.11 | 0 |
| 02:22 PM | $537.25 | Up $0.01 | $537.31 | $537.23 | 0 |
| 02:21 PM | $537.24 | Down $ -0.07 | $537.31 | $537.24 | 0 |
| 02:20 PM | $537.31 | Down $ -0.16 | $537.50 | $537.31 | 0 |
| 02:19 PM | $537.47 | Down $ -0.02 | $537.53 | $537.40 | 0 |
| 02:18 PM | $537.49 | Up $0.00 | $537.49 | $537.46 | 0 |
| 02:17 PM | $537.49 | Down $ -0.05 | $537.54 | $537.49 | 0 |
| 02:16 PM | $537.54 | Up $0.04 | $537.63 | $537.54 | 0 |
| 02:15 PM | $537.50 | Down $ -0.02 | $537.52 | $537.50 | 0 |
| 02:14 PM | $537.52 | Up $0.07 | $537.52 | $537.45 | 0 |
| 02:13 PM | $537.45 | Up $0.04 | $537.46 | $537.39 | 0 |
| 02:12 PM | $537.41 | Down $ -0.17 | $537.53 | $537.41 | 0 |
| 02:11 PM | $537.58 | Down $ -0.05 | $537.63 | $537.58 | 0 |
| 02:10 PM | $537.63 | Up $0.11 | $537.68 | $537.54 | 0 |
| 02:09 PM | $537.52 | Down $ -0.13 | $537.56 | $537.52 | 0 |
| 02:08 PM | $537.65 | Down $ -0.03 | $537.69 | $537.65 | 0 |
| 02:07 PM | $537.68 | Up $0.08 | $537.68 | $537.60 | 0 |
| 02:06 PM | $537.60 | Up $0.12 | $537.60 | $537.48 | 0 |
| 02:05 PM | $537.48 | Up $0.05 | $537.48 | $537.45 | 0 |
| 02:04 PM | $537.43 | Down $ -0.07 | $537.45 | $537.43 | 0 |
| 02:03 PM | $537.50 | Up $0.06 | $537.54 | $537.41 | 0 |
| 02:02 PM | $537.44 | Down $ -0.01 | $537.44 | $537.41 | 0 |
| 02:01 PM | $537.45 | Up $0.01 | $537.47 | $537.41 | 0 |
| 02:00 PM | $537.44 | Down $ -0.11 | $537.51 | $537.44 | 0 |
| 01:59 PM | $537.55 | Up $0.00 | $537.55 | $537.55 | 0 |
| 01:58 PM | $537.55 | Down $ -0.04 | $537.56 | $537.55 | 0 |
| 01:57 PM | $537.59 | Up $0.04 | $537.59 | $537.55 | 0 |
| 01:56 PM | $537.55 | Down $ -0.02 | $537.57 | $537.55 | 0 |
| 01:55 PM | $537.57 | Up $0.14 | $537.57 | $537.43 | 0 |
| 01:54 PM | $537.43 | Down $ -0.02 | $537.49 | $537.43 | 0 |
| 01:53 PM | $537.45 | Down $ -0.08 | $537.63 | $537.45 | 0 |
| 01:52 PM | $537.53 | Down $ -0.03 | $537.62 | $537.53 | 0 |
| 01:51 PM | $537.56 | Down $ -0.05 | $537.65 | $537.56 | 0 |
| 01:50 PM | $537.61 | Up $0.00 | $537.64 | $537.60 | 0 |
| 01:49 PM | $537.61 | Up $0.00 | $537.61 | $537.61 | 0 |
| 01:48 PM | $537.61 | Down $ -0.07 | $537.67 | $537.61 | 0 |
| 01:47 PM | $537.68 | Down $ -0.03 | $537.71 | $537.68 | 0 |
| 01:46 PM | $537.71 | Down $ -0.08 | $537.75 | $537.71 | 0 |
| 01:45 PM | $537.79 | Up $0.08 | $537.79 | $537.70 | 0 |
| 01:44 PM | $537.71 | Up $0.11 | $537.71 | $537.60 | 0 |
| 01:43 PM | $537.60 | Down $ -0.02 | $537.62 | $537.60 | 0 |
| 01:42 PM | $537.62 | Up $0.04 | $537.62 | $537.58 | 0 |
| 01:41 PM | $537.58 | Down $ -0.02 | $537.62 | $537.57 | 0 |
| 01:40 PM | $537.60 | Down $ -0.02 | $537.62 | $537.58 | 0 |
| 01:39 PM | $537.62 | Up $0.07 | $537.63 | $537.55 | 0 |
| 01:38 PM | $537.55 | Down $ -0.04 | $537.63 | $537.54 | 0 |
| 01:37 PM | $537.59 | Up $0.07 | $537.62 | $537.58 | 0 |
| 01:36 PM | $537.52 | Up $0.01 | $537.52 | $537.47 | 0 |
| 01:35 PM | $537.51 | Down $ -0.02 | $537.53 | $537.48 | 0 |
| 01:34 PM | $537.53 | Down $ -0.01 | $537.54 | $537.53 | 0 |
| 01:33 PM | $537.54 | Down $ -0.09 | $537.61 | $537.54 | 0 |
| 01:32 PM | $537.63 | Down $ -0.08 | $537.72 | $537.60 | 0 |
| 01:31 PM | $537.71 | Up $0.00 | $537.71 | $537.71 | 0 |
| 01:30 PM | $537.71 | Down $ -0.01 | $537.73 | $537.71 | 0 |
| 01:29 PM | $537.72 | Down $ -0.02 | $537.74 | $537.72 | 0 |
| 01:28 PM | $537.74 | Down $ -0.11 | $537.92 | $537.74 | 0 |
| 01:27 PM | $537.85 | Up $0.02 | $537.88 | $537.85 | 0 |
| 01:26 PM | $537.83 | Down $ -0.05 | $537.93 | $537.83 | 0 |
| 01:25 PM | $537.88 | Up $0.05 | $537.88 | $537.81 | 0 |
| 01:24 PM | $537.83 | Down $ -0.09 | $537.91 | $537.83 | 0 |
| 01:23 PM | $537.92 | Down $ -0.05 | $537.93 | $537.90 | 0 |
| 01:22 PM | $537.97 | Up $0.41 | $537.97 | $537.59 | 0 |
| 01:21 PM | $537.56 | Up $0.04 | $537.60 | $537.51 | 0 |
| 01:20 PM | $537.52 | Up $0.02 | $537.52 | $537.49 | 0 |
| 01:19 PM | $537.50 | Down $ -0.09 | $537.59 | $537.50 | 0 |
| 01:18 PM | $537.59 | Up $0.07 | $537.62 | $537.55 | 0 |
| 01:17 PM | $537.52 | Down $ -0.14 | $537.54 | $537.52 | 0 |
| 01:16 PM | $537.66 | Up $0.07 | $537.66 | $537.62 | 0 |
| 01:15 PM | $537.59 | Up $0.00 | $537.60 | $537.59 | 0 |
| 01:14 PM | $537.59 | Up $0.01 | $537.59 | $537.56 | 0 |
| 01:13 PM | $537.58 | Up $0.08 | $537.60 | $537.58 | 0 |
| 01:12 PM | $537.50 | Down $ -0.15 | $537.51 | $537.50 | 0 |
| 01:11 PM | $537.65 | Down $ -0.12 | $537.65 | $537.64 | 0 |
| 01:10 PM | $537.77 | Up $0.09 | $537.77 | $537.68 | 0 |
| 01:09 PM | $537.68 | Up $0.06 | $537.68 | $537.65 | 0 |
| 01:08 PM | $537.62 | Down $ -0.03 | $537.64 | $537.62 | 0 |
| 01:07 PM | $537.65 | Up $0.01 | $537.65 | $537.63 | 0 |
| 01:06 PM | $537.64 | Down $ -0.01 | $537.65 | $537.61 | 0 |
| 01:05 PM | $537.65 | Down $ -0.03 | $537.69 | $537.58 | 0 |
| 01:04 PM | $537.68 | Down $ -0.03 | $537.71 | $537.68 | 0 |
| 01:03 PM | $537.71 | Down $ -0.03 | $537.74 | $537.71 | 0 |
| 01:02 PM | $537.74 | Up $0.03 | $537.77 | $537.72 | 0 |
| 01:01 PM | $537.71 | Up $0.10 | $537.71 | $537.65 | 0 |
| 01:00 PM | $537.61 | Up $0.02 | $537.61 | $537.61 | 0 |
| 12:59 PM | $537.59 | Down $ -0.06 | $537.61 | $537.58 | 0 |
| 12:58 PM | $537.65 | Down $ -0.06 | $537.73 | $537.65 | 0 |
| 12:57 PM | $537.71 | Down $ -0.04 | $537.74 | $537.71 | 0 |
| 12:56 PM | $537.75 | Up $0.03 | $537.76 | $537.74 | 0 |
| 12:55 PM | $537.72 | Up $0.00 | $537.72 | $537.72 | 0 |
| 12:54 PM | $537.72 | Down $ -0.11 | $537.86 | $537.72 | 0 |
| 12:53 PM | $537.83 | Up $0.05 | $537.86 | $537.79 | 0 |
| 12:52 PM | $537.78 | Down $ -0.01 | $537.78 | $537.74 | 0 |
| 12:51 PM | $537.79 | Down $ -0.05 | $537.82 | $537.79 | 0 |
| 12:50 PM | $537.84 | Up $0.01 | $537.84 | $537.82 | 0 |
| 12:49 PM | $537.83 | Down $ -0.07 | $537.88 | $537.83 | 0 |
| 12:48 PM | $537.90 | Down $ -0.16 | $538.07 | $537.90 | 0 |
| 12:47 PM | $538.06 | Up $0.00 | $538.06 | $538.06 | 0 |
| 12:46 PM | $538.06 | Up $0.03 | $538.06 | $538.03 | 0 |
| 12:45 PM | $538.03 | Down $ -0.09 | $538.07 | $538.03 | 0 |
| 12:44 PM | $538.12 | Up $0.06 | $538.12 | $538.06 | 0 |
| 12:43 PM | $538.06 | Down $ -0.04 | $538.09 | $538.04 | 0 |
| 12:42 PM | $538.10 | Up $0.02 | $538.10 | $538.06 | 0 |
| 12:41 PM | $538.08 | Up $0.08 | $538.08 | $538.02 | 0 |
| 12:40 PM | $538.00 | Up $0.24 | $538.00 | $537.74 | 0 |
| 12:39 PM | $537.76 | Up $0.08 | $537.76 | $537.68 | 0 |
| 12:38 PM | $537.68 | Up $0.05 | $537.68 | $537.68 | 0 |
| 12:37 PM | $537.63 | Up $0.08 | $537.63 | $537.50 | 0 |
| 12:36 PM | $537.55 | Up $0.07 | $537.56 | $537.48 | 0 |
| 12:35 PM | $537.48 | Up $0.08 | $537.48 | $537.38 | 0 |
| 12:34 PM | $537.40 | Up $0.04 | $537.41 | $537.36 | 0 |
| 12:33 PM | $537.36 | Down $ -0.04 | $537.40 | $537.35 | 0 |
| 12:32 PM | $537.40 | Down $ -0.05 | $537.44 | $537.40 | 0 |
| 12:31 PM | $537.45 | Down $ -0.01 | $537.46 | $537.45 | 0 |
| 12:30 PM | $537.46 | Down $ -0.02 | $537.47 | $537.44 | 0 |
| 12:29 PM | $537.48 | Down $ -0.08 | $537.54 | $537.46 | 0 |
| 12:28 PM | $537.56 | Down $ -0.04 | $537.64 | $537.56 | 0 |
| 12:27 PM | $537.60 | Up $0.01 | $537.60 | $537.55 | 0 |
| 12:26 PM | $537.59 | Down $ -0.01 | $537.61 | $537.59 | 0 |
| 12:25 PM | $537.60 | Up $0.04 | $537.60 | $537.57 | 0 |
| 12:24 PM | $537.56 | Up $0.05 | $537.56 | $537.52 | 0 |
| 12:23 PM | $537.51 | Up $0.11 | $537.51 | $537.48 | 0 |
| 12:22 PM | $537.40 | Up $0.05 | $537.40 | $537.38 | 0 |
| 12:21 PM | $537.35 | Up $0.03 | $537.35 | $537.32 | 0 |
| 12:20 PM | $537.32 | Down $ -0.01 | $537.34 | $537.32 | 0 |
| 12:19 PM | $537.33 | Up $0.22 | $537.33 | $537.14 | 0 |
| 12:18 PM | $537.11 | Up $0.24 | $537.11 | $537.04 | 0 |
| 12:17 PM | $536.87 | Up $0.09 | $536.87 | $536.79 | 0 |
| 12:16 PM | $536.78 | Up $0.01 | $536.87 | $536.78 | 0 |
| 12:15 PM | $536.77 | Down $ -0.02 | $536.79 | $536.75 | 0 |
| 12:14 PM | $536.79 | Down $ -0.08 | $536.87 | $536.79 | 0 |
| 12:13 PM | $536.87 | Up $0.00 | $536.89 | $536.87 | 0 |
| 12:12 PM | $536.87 | Up $0.03 | $536.87 | $536.83 | 0 |
| 12:11 PM | $536.84 | Down $ -0.10 | $536.89 | $536.79 | 0 |
| 12:10 PM | $536.94 | Down $ -0.05 | $537.00 | $536.94 | 0 |
| 12:09 PM | $536.99 | Down $ -0.03 | $537.02 | $536.97 | 0 |
| 12:08 PM | $537.02 | Up $0.08 | $537.02 | $536.97 | 0 |
| 12:07 PM | $536.94 | Down $ -0.03 | $536.99 | $536.94 | 0 |
| 12:06 PM | $536.97 | Down $ -0.03 | $537.01 | $536.95 | 0 |
| 12:05 PM | $537.00 | Up $0.04 | $537.00 | $536.94 | 0 |
| 12:04 PM | $536.96 | Down $ -0.04 | $536.96 | $536.96 | 0 |
| 12:03 PM | $537.00 | Down $ -0.03 | $537.08 | $537.00 | 0 |
| 12:02 PM | $537.03 | Down $ -0.21 | $537.16 | $537.03 | 0 |
| 12:01 PM | $537.24 | Up $0.06 | $537.24 | $537.16 | 0 |
| 12:00 PM | $537.18 | Up $0.05 | $537.18 | $537.14 | 0 |
| 11:59 AM | $537.13 | Down $ -0.03 | $537.16 | $537.13 | 0 |
| 11:58 AM | $537.16 | Down $ -0.01 | $537.17 | $537.16 | 0 |
| 11:57 AM | $537.17 | Down $ -0.08 | $537.23 | $537.17 | 0 |
| 11:56 AM | $537.25 | Up $0.02 | $537.25 | $537.20 | 0 |
| 11:55 AM | $537.23 | Down $ -0.13 | $537.31 | $537.23 | 0 |
| 11:54 AM | $537.36 | Up $0.05 | $537.36 | $537.31 | 0 |
| 11:53 AM | $537.31 | Up $0.07 | $537.31 | $537.30 | 0 |
| 11:52 AM | $537.24 | Up $0.18 | $537.27 | $537.13 | 0 |
| 11:51 AM | $537.06 | Down $ -0.10 | $537.10 | $537.04 | 0 |
| 11:50 AM | $537.16 | Down $ -0.01 | $537.20 | $537.16 | 0 |
| 11:49 AM | $537.17 | Up $0.05 | $537.17 | $537.12 | 0 |
| 11:48 AM | $537.12 | Down $ -0.09 | $537.12 | $537.12 | 0 |
| 11:47 AM | $537.21 | Up $0.07 | $537.21 | $537.12 | 0 |
| 11:46 AM | $537.14 | Up $0.02 | $537.17 | $537.12 | 0 |
| 11:45 AM | $537.12 | Up $0.01 | $537.12 | $537.10 | 0 |
| 11:44 AM | $537.11 | Down $ -0.03 | $537.12 | $537.07 | 0 |
| 11:43 AM | $537.14 | Down $ -0.09 | $537.24 | $537.14 | 0 |
| 11:42 AM | $537.23 | Up $0.05 | $537.27 | $537.22 | 0 |
| 11:41 AM | $537.18 | Down $ -0.08 | $537.25 | $537.18 | 0 |
| 11:40 AM | $537.26 | Down $ -0.13 | $537.35 | $537.24 | 0 |
| 11:39 AM | $537.39 | Down $ -0.05 | $537.44 | $537.39 | 0 |
| 11:38 AM | $537.44 | Down $ -0.01 | $537.45 | $537.44 | 0 |
| 11:37 AM | $537.45 | Down $ -0.10 | $537.47 | $537.43 | 0 |
| 11:36 AM | $537.55 | Up $0.03 | $537.58 | $537.52 | 0 |
| 11:35 AM | $537.52 | Down $ -0.06 | $537.52 | $537.49 | 0 |
| 11:34 AM | $537.58 | Down $ -0.01 | $537.60 | $537.58 | 0 |
| 11:33 AM | $537.59 | Down $ -0.14 | $537.68 | $537.59 | 0 |
| 11:32 AM | $537.73 | Up $0.06 | $537.75 | $537.67 | 0 |
| 11:31 AM | $537.67 | Up $0.10 | $537.68 | $537.57 | 0 |
| 11:30 AM | $537.57 | Down $ -0.03 | $537.60 | $537.54 | 0 |
| 11:29 AM | $537.60 | Up $0.08 | $537.60 | $537.52 | 0 |
| 11:28 AM | $537.52 | Up $0.07 | $537.52 | $537.45 | 0 |
| 11:27 AM | $537.45 | Down $ -0.37 | $537.48 | $537.45 | 0 |
| 11:26 AM | $537.82 | Down $ -0.04 | $537.86 | $537.82 | 0 |
| 11:25 AM | $537.86 | Up $0.06 | $537.86 | $537.80 | 0 |
| 11:24 AM | $537.80 | Up $0.02 | $537.80 | $537.77 | 0 |
| 11:23 AM | $537.78 | Down $ -0.13 | $537.93 | $537.72 | 0 |
| 11:22 AM | $537.91 | Down $ -0.06 | $537.97 | $537.91 | 0 |
| 11:21 AM | $537.97 | Up $0.04 | $537.97 | $537.91 | 0 |
| 11:20 AM | $537.93 | Up $0.04 | $537.93 | $537.91 | 0 |
| 11:19 AM | $537.89 | Up $0.07 | $537.92 | $537.84 | 0 |
| 11:18 AM | $537.82 | Down $ -0.06 | $537.87 | $537.82 | 0 |
| 11:17 AM | $537.88 | Up $0.08 | $537.88 | $537.86 | 0 |
| 11:16 AM | $537.80 | Up $0.04 | $537.80 | $537.76 | 0 |
| 11:15 AM | $537.76 | Down $ -0.04 | $537.83 | $537.76 | 0 |
| 11:14 AM | $537.80 | Up $0.08 | $537.80 | $537.75 | 0 |
| 11:13 AM | $537.72 | Up $0.21 | $537.73 | $537.59 | 0 |
| 11:12 AM | $537.51 | Up $0.08 | $537.55 | $537.38 | 0 |
| 11:11 AM | $537.43 | Up $0.26 | $537.43 | $537.24 | 0 |
| 11:10 AM | $537.17 | Down $ -0.13 | $537.29 | $537.17 | 0 |
| 11:09 AM | $537.30 | Down $ -0.17 | $537.47 | $537.30 | 0 |
| 11:08 AM | $537.47 | Down $ -0.28 | $537.67 | $537.47 | 0 |
| 11:07 AM | $537.75 | Up $0.09 | $537.75 | $537.65 | 0 |
| 11:06 AM | $537.66 | Down $ -0.02 | $537.68 | $537.66 | 0 |
| 11:05 AM | $537.68 | Up $0.20 | $537.68 | $537.50 | 0 |
| 11:04 AM | $537.48 | Up $0.08 | $537.48 | $537.39 | 0 |
| 11:03 AM | $537.40 | Down $ -0.01 | $537.41 | $537.40 | 0 |
| 11:02 AM | $537.41 | Up $0.05 | $537.43 | $537.36 | 0 |
| 11:01 AM | $537.36 | Up $0.06 | $537.36 | $537.30 | 0 |
| 11:00 AM | $537.30 | Down $ -0.09 | $537.35 | $537.30 | 0 |
| 10:59 AM | $537.39 | Up $0.15 | $537.39 | $537.37 | 0 |
| 10:58 AM | $537.24 | Up $0.08 | $537.24 | $537.17 | 0 |
| 10:57 AM | $537.16 | Up $0.06 | $537.21 | $537.15 | 0 |
| 10:56 AM | $537.10 | Down $ -0.06 | $537.16 | $537.10 | 0 |
| 10:55 AM | $537.16 | Down $ -0.22 | $537.37 | $537.16 | 0 |
| 10:54 AM | $537.38 | Up $0.03 | $537.38 | $537.31 | 0 |
| 10:53 AM | $537.35 | Up $0.47 | $537.35 | $537.32 | 0 |
| 10:52 AM | $536.88 | Up $0.07 | $536.88 | $536.83 | 0 |
| 10:51 AM | $536.81 | Up $0.02 | $536.81 | $536.78 | 0 |
| 10:50 AM | $536.79 | Up $0.01 | $536.79 | $536.78 | 0 |
| 10:49 AM | $536.78 | Up $0.19 | $536.81 | $536.74 | 0 |
| 10:48 AM | $536.59 | Down $ -0.44 | $537.05 | $536.57 | 0 |
| 10:47 AM | $537.03 | Up $0.01 | $537.04 | $537.03 | 0 |
| 10:46 AM | $537.02 | Up $0.18 | $537.02 | $536.84 | 0 |
| 10:45 AM | $536.84 | Down $ -0.18 | $536.89 | $536.84 | 0 |
| 10:44 AM | $537.02 | Up $0.02 | $537.05 | $537.00 | 0 |
| 10:43 AM | $537.00 | Up $0.01 | $537.06 | $537.00 | 0 |
| 10:42 AM | $536.99 | Up $0.00 | $536.99 | $536.98 | 0 |
| 10:41 AM | $536.99 | Up $0.06 | $536.99 | $536.92 | 0 |
| 10:40 AM | $536.93 | Up $0.14 | $536.93 | $536.81 | 0 |
| 10:39 AM | $536.79 | Up $0.11 | $536.79 | $536.68 | 0 |
| 10:38 AM | $536.68 | Down $ -0.09 | $536.71 | $536.68 | 0 |
| 10:37 AM | $536.77 | Down $ -0.06 | $536.83 | $536.76 | 0 |
| 10:36 AM | $536.83 | Up $0.09 | $536.83 | $536.76 | 0 |
| 10:35 AM | $536.74 | Up $0.09 | $536.74 | $536.70 | 0 |
| 10:34 AM | $536.65 | Up $0.17 | $536.65 | $536.48 | 0 |
| 10:33 AM | $536.48 | Up $0.03 | $536.48 | $536.45 | 0 |
| 10:32 AM | $536.45 | Up $0.27 | $536.45 | $536.17 | 0 |
| 10:31 AM | $536.18 | Down $ -0.01 | $536.18 | $536.17 | 0 |
| 10:30 AM | $536.19 | Up $0.02 | $536.19 | $536.11 | 0 |
| 10:29 AM | $536.17 | Down $ -0.12 | $536.28 | $536.17 | 0 |
| 10:28 AM | $536.29 | Down $ -0.03 | $536.29 | $536.24 | 0 |
| 10:27 AM | $536.32 | Down $ -0.02 | $536.32 | $536.25 | 0 |
| 10:26 AM | $536.34 | Up $0.05 | $536.35 | $536.30 | 0 |
| 10:25 AM | $536.29 | Up $0.17 | $536.29 | $536.11 | 0 |
| 10:24 AM | $536.12 | Down $ -0.05 | $536.19 | $536.12 | 0 |
| 10:23 AM | $536.17 | Up $0.01 | $536.25 | $536.16 | 0 |
| 10:22 AM | $536.16 | Up $0.08 | $536.16 | $536.05 | 0 |
| 10:21 AM | $536.08 | Down $ -0.06 | $536.15 | $536.08 | 0 |
| 10:20 AM | $536.14 | Down $ -0.05 | $536.19 | $536.05 | 0 |
| 10:19 AM | $536.19 | Up $0.19 | $536.19 | $535.94 | 0 |
| 10:18 AM | $536.00 | Down $ -0.24 | $536.20 | $536.00 | 0 |
| 10:17 AM | $536.24 | Up $0.04 | $536.24 | $536.15 | 0 |
| 10:16 AM | $536.20 | Up $0.08 | $536.21 | $536.12 | 0 |
| 10:15 AM | $536.12 | Down $ -0.10 | $536.12 | $536.08 | 0 |
| 10:14 AM | $536.22 | Down $ -0.07 | $536.28 | $536.22 | 0 |
| 10:13 AM | $536.29 | Up $0.01 | $536.38 | $536.28 | 0 |
| 10:12 AM | $536.28 | Up $0.03 | $536.28 | $536.22 | 0 |
| 10:11 AM | $536.25 | Up $0.14 | $536.28 | $536.16 | 0 |
| 10:10 AM | $536.11 | Up $0.00 | $536.11 | $536.10 | 0 |
| 10:09 AM | $536.11 | Up $0.07 | $536.19 | $536.05 | 0 |
| 10:08 AM | $536.04 | Down $ -0.05 | $536.09 | $536.04 | 0 |
| 10:07 AM | $536.09 | Down $ -0.15 | $536.13 | $536.02 | 0 |
| 10:06 AM | $536.24 | Up $0.05 | $536.28 | $536.24 | 0 |
| 10:05 AM | $536.19 | Up $0.05 | $536.19 | $535.99 | 0 |
| 10:04 AM | $536.14 | Down $ -0.06 | $536.28 | $536.14 | 0 |
| 10:03 AM | $536.20 | Up $0.01 | $536.21 | $536.14 | 0 |
| 10:02 AM | $536.19 | Up $0.14 | $536.19 | $535.99 | 0 |
| 10:01 AM | $536.05 | Down $ -0.23 | $536.18 | $536.05 | 0 |
| 10:00 AM | $536.28 | Up $0.12 | $536.28 | $536.19 | 0 |
| 09:59 AM | $536.16 | Down $ -0.15 | $536.32 | $536.16 | 0 |
| 09:58 AM | $536.31 | Down $ -0.02 | $536.31 | $536.31 | 0 |
| 09:57 AM | $536.33 | Down $ -0.02 | $536.33 | $536.24 | 0 |
| 09:56 AM | $536.35 | Down $ -0.04 | $536.52 | $536.35 | 0 |
| 09:55 AM | $536.39 | Down $ -0.13 | $536.58 | $536.39 | 0 |
| 09:54 AM | $536.52 | Up $0.09 | $536.52 | $536.48 | 0 |
| 09:53 AM | $536.43 | Up $0.07 | $536.43 | $536.36 | 0 |
| 09:52 AM | $536.36 | Down $ -0.20 | $536.49 | $536.36 | 0 |
| 09:51 AM | $536.56 | Up $0.03 | $536.56 | $536.51 | 0 |
| 09:50 AM | $536.53 | Up $0.03 | $536.57 | $536.53 | 0 |
| 09:49 AM | $536.50 | Down $ -0.07 | $536.59 | $536.50 | 0 |
| 09:48 AM | $536.57 | Up $0.13 | $536.58 | $536.53 | 0 |
| 09:47 AM | $536.44 | Up $0.10 | $536.44 | $536.33 | 0 |
| 09:46 AM | $536.34 | Up $0.07 | $536.45 | $536.34 | 0 |
| 09:45 AM | $536.27 | Up $0.01 | $536.27 | $536.16 | 0 |
| 09:44 AM | $536.26 | Down $ -0.02 | $536.32 | $536.26 | 0 |
| 09:43 AM | $536.28 | Down $ -0.05 | $536.30 | $536.20 | 0 |
| 09:42 AM | $536.33 | Up $0.22 | $536.33 | $536.21 | 0 |
| 09:41 AM | $536.11 | Down $ -0.36 | $536.37 | $536.11 | 0 |
| 09:40 AM | $536.47 | Down $ -0.02 | $536.50 | $536.47 | 0 |
| 09:39 AM | $536.49 | Up $0.01 | $536.51 | $536.44 | 0 |
| 09:38 AM | $536.48 | Up $0.02 | $536.60 | $536.46 | 0 |
| 09:37 AM | $536.46 | Down $ -0.05 | $536.46 | $536.43 | 0 |
| 09:36 AM | $536.51 | Up $0.02 | $536.58 | $536.34 | 0 |
| 09:35 AM | $536.49 | Up $0.01 | $536.53 | $536.45 | 0 |
| 09:34 AM | $536.48 | Down $ -0.03 | $536.75 | $536.48 | 0 |
| 09:33 AM | $536.51 | Down $ -0.16 | $536.65 | $536.51 | 0 |
| 09:32 AM | $536.67 | Down $ -0.23 | $536.95 | $536.67 | 0 |
| 09:31 AM | $536.90 | Down $ -0.11 | $536.96 | $536.78 | 0 |
| 09:30 AM | $537.01 | Down $ -0.10 | $537.25 | $536.61 | 0 |
| Previous close | $537.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/12/2019 | $537.82 | $537.14 | $538.12 | $536.75 | 0 |
| 05/12/2019 | $537.11 | $539.21 | $539.93 | $537.00 | 0 |
| 04/12/2019 | $539.70 | $539.54 | $541.07 | $538.30 | 0 |
| 03/12/2019 | $538.32 | $536.16 | $538.32 | $535.50 | 0 |
| 02/12/2019 | $533.31 | $532.83 | $534.34 | $531.95 | 0 |
| 29/11/2019 | $531.81 | $533.42 | $533.72 | $531.67 | 0 |
| 28/11/2019 | $532.31 | $531.58 | $532.97 | $531.03 | 0 |
| 27/11/2019 | $533.81 | $532.14 | $534.17 | $531.82 | 0 |
| 26/11/2019 | $531.73 | $529.24 | $531.73 | $528.94 | 0 |
| 25/11/2019 | $530.22 | $531.45 | $531.70 | $528.94 | 0 |
| 22/11/2019 | $530.02 | $528.22 | $530.25 | $527.97 | 0 |
| 21/11/2019 | $529.03 | $529.71 | $529.83 | $528.31 | 0 |
| 20/11/2019 | $524.14 | $524.55 | $525.41 | $523.99 | 0 |
| 19/11/2019 | $522.47 | $523.33 | $523.49 | $521.63 | 0 |
| 18/11/2019 | $524.92 | $526.51 | $526.60 | $524.43 | 0 |
| 15/11/2019 | $528.58 | $526.47 | $528.60 | $526.13 | 0 |
| 14/11/2019 | $527.15 | $528.17 | $528.99 | $526.94 | 0 |
| 13/11/2019 | $530.63 | $531.51 | $531.53 | $529.38 | 0 |
| 12/11/2019 | $536.32 | $535.72 | $536.32 | $534.46 | 0 |
| 11/11/2019 | $534.60 | $535.63 | $535.63 | $533.96 | 0 |
| 08/11/2019 | $536.97 | $536.06 | $537.93 | $535.90 | 0 |
| 07/11/2019 | $533.80 | $533.73 | $534.25 | $531.95 | 0 |
| 06/11/2019 | $538.63 | $538.85 | $539.77 | $538.10 | 0 |
| 05/11/2019 | $538.66 | $538.42 | $539.39 | $537.42 | 0 |
| 04/11/2019 | $541.70 | $541.10 | $541.98 | $539.85 | 0 |
| 01/11/2019 | $541.49 | $539.81 | $541.49 | $538.95 | 0 |
| 31/10/2019 | $538.37 | $538.26 | $538.62 | $537.17 | 0 |
| 30/10/2019 | $538.25 | $538.27 | $539.44 | $537.28 | 0 |
| 29/10/2019 | $538.25 | $537.37 | $538.74 | $536.90 | 0 |
| 28/10/2019 | $540.98 | $541.47 | $541.97 | $540.45 | 0 |
Graphs are not available, please refer to the detailed table