Haut de la page

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