S&P/TSX Venture Composite Index
592.70 Down -0.38 (-0.06 %)
Delayed : 2019/01/23 16:51:13
- Previous close $593.08
- Opening $593.42
- Price Bid $582.21
- Price Ask $582.21
- Size Bid N/A
- Size Ask N/A
- Today High $594.70
- Today Low $590.99
- 52 Weeks High $905.34
- 52 Weeks Low $528.53
- Volume 50,226,482
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $592.70 | Down $ -0.06 | $592.70 | $592.70 | 0 |
| 03:59 PM | $592.76 | Up $0.18 | $592.76 | $592.18 | 0 |
| 03:58 PM | $592.58 | Up $0.22 | $592.65 | $592.40 | 0 |
| 03:57 PM | $592.36 | Up $0.11 | $592.36 | $592.29 | 0 |
| 03:56 PM | $592.25 | Down $ -0.34 | $592.39 | $592.20 | 0 |
| 03:55 PM | $592.59 | Down $ -0.07 | $592.70 | $592.59 | 0 |
| 03:54 PM | $592.66 | Down $ -0.02 | $592.69 | $592.66 | 0 |
| 03:53 PM | $592.68 | Down $ -0.14 | $592.82 | $592.68 | 0 |
| 03:52 PM | $592.82 | Up $0.07 | $592.82 | $592.54 | 0 |
| 03:51 PM | $592.75 | Up $0.02 | $592.75 | $592.70 | 0 |
| 03:50 PM | $592.73 | Down $ -0.19 | $592.90 | $592.67 | 0 |
| 03:49 PM | $592.92 | Down $ -0.09 | $592.96 | $592.89 | 0 |
| 03:48 PM | $593.01 | Up $0.07 | $593.07 | $593.00 | 0 |
| 03:47 PM | $592.94 | Up $0.10 | $592.94 | $592.84 | 0 |
| 03:46 PM | $592.84 | Up $0.01 | $592.90 | $592.84 | 0 |
| 03:45 PM | $592.83 | Down $ -0.03 | $592.83 | $592.80 | 0 |
| 03:44 PM | $592.86 | Up $0.04 | $592.86 | $592.79 | 0 |
| 03:43 PM | $592.82 | Up $0.02 | $592.84 | $592.81 | 0 |
| 03:42 PM | $592.80 | Up $0.03 | $592.84 | $592.76 | 0 |
| 03:41 PM | $592.77 | Down $ -0.08 | $592.77 | $592.74 | 0 |
| 03:40 PM | $592.85 | Down $ -0.13 | $593.01 | $592.85 | 0 |
| 03:39 PM | $592.98 | Down $ -0.03 | $592.98 | $592.94 | 0 |
| 03:38 PM | $593.01 | Down $ -0.05 | $593.06 | $592.98 | 0 |
| 03:37 PM | $593.06 | Down $ -0.07 | $593.15 | $593.06 | 0 |
| 03:36 PM | $593.13 | Up $0.24 | $593.13 | $592.96 | 0 |
| 03:35 PM | $592.89 | Down $ -0.04 | $593.01 | $592.87 | 0 |
| 03:34 PM | $592.93 | Up $0.01 | $593.03 | $592.91 | 0 |
| 03:33 PM | $592.92 | Down $ -0.08 | $593.05 | $592.92 | 0 |
| 03:32 PM | $593.00 | Up $0.10 | $593.04 | $592.91 | 0 |
| 03:31 PM | $592.90 | Up $0.20 | $592.90 | $592.77 | 0 |
| 03:30 PM | $592.70 | Up $0.02 | $592.70 | $592.67 | 0 |
| 03:29 PM | $592.68 | Down $ -0.03 | $592.73 | $592.68 | 0 |
| 03:28 PM | $592.71 | Up $0.00 | $592.71 | $592.65 | 0 |
| 03:27 PM | $592.71 | Down $ -0.03 | $592.73 | $592.71 | 0 |
| 03:26 PM | $592.74 | Down $ -0.18 | $592.83 | $592.74 | 0 |
| 03:25 PM | $592.92 | Up $0.06 | $592.95 | $592.92 | 0 |
| 03:24 PM | $592.86 | Down $ -0.11 | $592.91 | $592.86 | 0 |
| 03:23 PM | $592.97 | Up $0.04 | $592.97 | $592.89 | 0 |
| 03:22 PM | $592.93 | Up $0.10 | $592.93 | $592.89 | 0 |
| 03:21 PM | $592.83 | Down $ -0.01 | $592.83 | $592.80 | 0 |
| 03:20 PM | $592.84 | Up $0.10 | $592.84 | $592.70 | 0 |
| 03:19 PM | $592.74 | Down $ -0.05 | $592.79 | $592.74 | 0 |
| 03:18 PM | $592.79 | Up $0.03 | $592.81 | $592.78 | 0 |
| 03:17 PM | $592.76 | Up $0.02 | $592.78 | $592.76 | 0 |
| 03:16 PM | $592.74 | Down $ -0.04 | $592.78 | $592.74 | 0 |
| 03:15 PM | $592.78 | Down $ -0.18 | $592.96 | $592.78 | 0 |
| 03:14 PM | $592.96 | Down $ -0.07 | $592.97 | $592.96 | 0 |
| 03:13 PM | $593.03 | Up $0.02 | $593.03 | $592.94 | 0 |
| 03:12 PM | $593.01 | Up $0.03 | $593.01 | $592.97 | 0 |
| 03:11 PM | $592.98 | Up $0.16 | $592.98 | $592.82 | 0 |
| 03:10 PM | $592.82 | Up $0.32 | $592.84 | $592.52 | 0 |
| 03:09 PM | $592.50 | Down $ -0.01 | $592.51 | $592.50 | 0 |
| 03:08 PM | $592.51 | Up $0.11 | $592.51 | $592.42 | 0 |
| 03:07 PM | $592.40 | Down $ -0.20 | $592.57 | $592.40 | 0 |
| 03:06 PM | $592.60 | Up $0.04 | $592.60 | $592.57 | 0 |
| 03:05 PM | $592.56 | Down $ -0.09 | $592.65 | $592.56 | 0 |
| 03:04 PM | $592.65 | Down $ -0.06 | $592.71 | $592.65 | 0 |
| 03:03 PM | $592.71 | Down $ -0.01 | $592.75 | $592.71 | 0 |
| 03:02 PM | $592.72 | Down $ -0.06 | $592.74 | $592.70 | 0 |
| 03:01 PM | $592.78 | Up $0.01 | $592.78 | $592.75 | 0 |
| 03:00 PM | $592.77 | Up $0.12 | $592.77 | $592.67 | 0 |
| 02:59 PM | $592.65 | Down $ -0.06 | $592.66 | $592.65 | 0 |
| 02:58 PM | $592.71 | Up $0.03 | $592.71 | $592.71 | 0 |
| 02:57 PM | $592.68 | Down $ -0.06 | $592.74 | $592.68 | 0 |
| 02:56 PM | $592.74 | Up $0.08 | $592.74 | $592.70 | 0 |
| 02:55 PM | $592.66 | Down $ -0.12 | $592.78 | $592.66 | 0 |
| 02:54 PM | $592.78 | Up $0.02 | $592.78 | $592.75 | 0 |
| 02:53 PM | $592.76 | Down $ -0.12 | $592.90 | $592.76 | 0 |
| 02:52 PM | $592.88 | Down $ -0.14 | $593.02 | $592.88 | 0 |
| 02:51 PM | $593.02 | Up $0.00 | $593.02 | $593.00 | 0 |
| 02:50 PM | $593.02 | Up $0.12 | $593.03 | $592.90 | 0 |
| 02:49 PM | $592.90 | Up $0.15 | $592.92 | $592.75 | 0 |
| 02:48 PM | $592.75 | Down $ -0.19 | $592.82 | $592.75 | 0 |
| 02:47 PM | $592.94 | Down $ -0.02 | $592.99 | $592.93 | 0 |
| 02:46 PM | $592.96 | Down $ -0.02 | $592.98 | $592.95 | 0 |
| 02:45 PM | $592.98 | Up $0.09 | $592.98 | $592.91 | 0 |
| 02:44 PM | $592.89 | Up $0.01 | $592.93 | $592.88 | 0 |
| 02:43 PM | $592.88 | Down $ -0.01 | $592.91 | $592.88 | 0 |
| 02:42 PM | $592.89 | Down $ -0.14 | $592.98 | $592.89 | 0 |
| 02:41 PM | $593.03 | Up $0.18 | $593.03 | $592.87 | 0 |
| 02:40 PM | $592.85 | Up $0.05 | $592.85 | $592.83 | 0 |
| 02:39 PM | $592.80 | Up $0.09 | $592.80 | $592.70 | 0 |
| 02:38 PM | $592.71 | Up $0.07 | $592.71 | $592.64 | 0 |
| 02:37 PM | $592.64 | Up $0.06 | $592.64 | $592.58 | 0 |
| 02:36 PM | $592.58 | Up $0.08 | $592.58 | $592.52 | 0 |
| 02:35 PM | $592.50 | Down $ -0.10 | $592.56 | $592.50 | 0 |
| 02:34 PM | $592.60 | Up $0.58 | $592.62 | $592.02 | 0 |
| 02:33 PM | $592.02 | Down $ -0.02 | $592.04 | $591.98 | 0 |
| 02:32 PM | $592.04 | Down $ -0.59 | $592.65 | $592.04 | 0 |
| 02:31 PM | $592.63 | Up $0.05 | $592.63 | $592.56 | 0 |
| 02:30 PM | $592.58 | Down $ -0.10 | $592.62 | $592.58 | 0 |
| 02:29 PM | $592.68 | Down $ -0.11 | $592.80 | $592.64 | 0 |
| 02:28 PM | $592.79 | Up $0.03 | $592.79 | $592.75 | 0 |
| 02:27 PM | $592.76 | Down $ -0.08 | $592.81 | $592.76 | 0 |
| 02:26 PM | $592.84 | Down $ -0.05 | $592.91 | $592.84 | 0 |
| 02:25 PM | $592.89 | Up $0.06 | $592.89 | $592.83 | 0 |
| 02:24 PM | $592.83 | Down $ -0.01 | $592.95 | $592.83 | 0 |
| 02:23 PM | $592.84 | Up $0.02 | $592.84 | $592.76 | 0 |
| 02:22 PM | $592.82 | Down $ -0.11 | $592.88 | $592.82 | 0 |
| 02:21 PM | $592.93 | Up $0.13 | $592.93 | $592.80 | 0 |
| 02:20 PM | $592.80 | Down $ -0.09 | $592.83 | $592.80 | 0 |
| 02:19 PM | $592.89 | Down $ -0.14 | $592.95 | $592.89 | 0 |
| 02:18 PM | $593.03 | Down $ -0.15 | $593.16 | $593.03 | 0 |
| 02:17 PM | $593.18 | Up $0.03 | $593.21 | $593.18 | 0 |
| 02:16 PM | $593.15 | Down $ -0.01 | $593.19 | $593.15 | 0 |
| 02:15 PM | $593.16 | Down $ -0.07 | $593.30 | $593.16 | 0 |
| 02:14 PM | $593.23 | Up $0.17 | $593.23 | $593.06 | 0 |
| 02:13 PM | $593.06 | Down $ -0.03 | $593.11 | $593.06 | 0 |
| 02:12 PM | $593.09 | Up $0.06 | $593.09 | $593.09 | 0 |
| 02:11 PM | $593.03 | Up $0.36 | $593.03 | $592.71 | 0 |
| 02:10 PM | $592.67 | Down $ -0.10 | $592.74 | $592.67 | 0 |
| 02:09 PM | $592.77 | Up $0.02 | $592.77 | $592.75 | 0 |
| 02:08 PM | $592.75 | Up $0.11 | $592.75 | $592.64 | 0 |
| 02:07 PM | $592.64 | Down $ -0.04 | $592.72 | $592.64 | 0 |
| 02:06 PM | $592.68 | Down $ -0.03 | $592.71 | $592.67 | 0 |
| 02:05 PM | $592.71 | Up $0.00 | $592.71 | $592.69 | 0 |
| 02:04 PM | $592.71 | Down $ -0.05 | $592.76 | $592.71 | 0 |
| 02:03 PM | $592.76 | Up $0.15 | $592.76 | $592.60 | 0 |
| 02:02 PM | $592.61 | Up $0.26 | $592.61 | $592.61 | 0 |
| 02:01 PM | $592.35 | Up $0.04 | $592.38 | $592.31 | 0 |
| 02:00 PM | $592.31 | Up $0.01 | $592.31 | $592.26 | 0 |
| 01:59 PM | $592.30 | Down $ -0.21 | $592.37 | $592.30 | 0 |
| 01:58 PM | $592.51 | Up $0.05 | $592.52 | $592.48 | 0 |
| 01:57 PM | $592.46 | Down $ -0.12 | $592.54 | $592.42 | 0 |
| 01:56 PM | $592.58 | Down $ -0.07 | $592.65 | $592.58 | 0 |
| 01:55 PM | $592.65 | Up $0.00 | $592.65 | $592.61 | 0 |
| 01:54 PM | $592.65 | Up $0.05 | $592.67 | $592.65 | 0 |
| 01:53 PM | $592.60 | Down $ -0.08 | $592.62 | $592.58 | 0 |
| 01:52 PM | $592.68 | Down $ -0.15 | $592.82 | $592.68 | 0 |
| 01:51 PM | $592.83 | Down $ -0.03 | $592.85 | $592.83 | 0 |
| 01:50 PM | $592.86 | Down $ -0.03 | $592.86 | $592.85 | 0 |
| 01:49 PM | $592.89 | Down $ -0.01 | $592.89 | $592.85 | 0 |
| 01:48 PM | $592.90 | Up $0.01 | $592.90 | $592.81 | 0 |
| 01:47 PM | $592.89 | Up $0.08 | $592.89 | $592.76 | 0 |
| 01:46 PM | $592.81 | Up $0.08 | $592.81 | $592.72 | 0 |
| 01:45 PM | $592.73 | Down $ -0.20 | $592.79 | $592.73 | 0 |
| 01:44 PM | $592.93 | Up $0.04 | $592.93 | $592.89 | 0 |
| 01:43 PM | $592.89 | Down $ -0.13 | $593.00 | $592.89 | 0 |
| 01:42 PM | $593.02 | Down $ -0.03 | $593.04 | $593.02 | 0 |
| 01:41 PM | $593.05 | Down $ -0.01 | $593.19 | $593.05 | 0 |
| 01:40 PM | $593.06 | Down $ -0.01 | $593.06 | $593.00 | 0 |
| 01:39 PM | $593.07 | Down $ -0.01 | $593.12 | $593.07 | 0 |
| 01:38 PM | $593.08 | Down $ -0.03 | $593.08 | $593.06 | 0 |
| 01:37 PM | $593.11 | Up $0.41 | $593.11 | $592.91 | 0 |
| 01:36 PM | $592.70 | Up $0.08 | $592.70 | $592.62 | 0 |
| 01:35 PM | $592.62 | Down $ -0.09 | $592.71 | $592.62 | 0 |
| 01:34 PM | $592.71 | Up $0.00 | $592.82 | $592.71 | 0 |
| 01:33 PM | $592.71 | Down $ -0.03 | $592.74 | $592.71 | 0 |
| 01:32 PM | $592.74 | Up $0.00 | $592.75 | $592.73 | 0 |
| 01:31 PM | $592.74 | Down $ -0.12 | $592.86 | $592.74 | 0 |
| 01:30 PM | $592.86 | Down $ -0.16 | $592.99 | $592.84 | 0 |
| 01:29 PM | $593.02 | Up $0.00 | $593.02 | $593.02 | 0 |
| 01:28 PM | $593.02 | Up $0.01 | $593.02 | $593.01 | 0 |
| 01:27 PM | $593.01 | Up $0.27 | $593.01 | $592.77 | 0 |
| 01:26 PM | $592.74 | Up $0.05 | $592.74 | $592.69 | 0 |
| 01:25 PM | $592.69 | Up $0.16 | $592.69 | $592.55 | 0 |
| 01:24 PM | $592.53 | Up $0.01 | $592.53 | $592.47 | 0 |
| 01:23 PM | $592.52 | Up $0.22 | $592.52 | $592.30 | 0 |
| 01:22 PM | $592.30 | Down $ -0.06 | $592.36 | $592.30 | 0 |
| 01:21 PM | $592.36 | Up $0.03 | $592.42 | $592.35 | 0 |
| 01:20 PM | $592.33 | Down $ -0.09 | $592.42 | $592.33 | 0 |
| 01:19 PM | $592.42 | Down $ -0.03 | $592.49 | $592.39 | 0 |
| 01:18 PM | $592.45 | Down $ -0.02 | $592.45 | $592.45 | 0 |
| 01:17 PM | $592.47 | Up $0.19 | $592.48 | $592.41 | 0 |
| 01:16 PM | $592.28 | Up $0.16 | $592.28 | $592.12 | 0 |
| 01:15 PM | $592.12 | Up $0.02 | $592.12 | $592.12 | 0 |
| 01:14 PM | $592.10 | Down $ -0.03 | $592.11 | $592.10 | 0 |
| 01:13 PM | $592.13 | Down $ -0.01 | $592.21 | $592.13 | 0 |
| 01:12 PM | $592.14 | Down $ -0.04 | $592.16 | $592.14 | 0 |
| 01:11 PM | $592.18 | Down $ -0.10 | $592.18 | $592.15 | 0 |
| 01:10 PM | $592.28 | Up $0.00 | $592.28 | $592.25 | 0 |
| 01:09 PM | $592.28 | Down $ -0.09 | $592.34 | $592.28 | 0 |
| 01:08 PM | $592.37 | Up $0.01 | $592.37 | $592.32 | 0 |
| 01:07 PM | $592.36 | Down $ -0.03 | $592.37 | $592.36 | 0 |
| 01:06 PM | $592.39 | Down $ -0.09 | $592.40 | $592.39 | 0 |
| 01:05 PM | $592.48 | Down $ -0.04 | $592.53 | $592.48 | 0 |
| 01:04 PM | $592.52 | Down $ -0.01 | $592.53 | $592.51 | 0 |
| 01:03 PM | $592.53 | Up $0.03 | $592.62 | $592.47 | 0 |
| 01:02 PM | $592.50 | Down $ -0.04 | $592.51 | $592.46 | 0 |
| 01:01 PM | $592.54 | Up $0.08 | $592.54 | $592.41 | 0 |
| 01:00 PM | $592.46 | Down $ -0.11 | $592.57 | $592.46 | 0 |
| 12:59 PM | $592.57 | Up $0.14 | $592.57 | $592.41 | 0 |
| 12:58 PM | $592.43 | Up $0.15 | $592.43 | $592.33 | 0 |
| 12:57 PM | $592.28 | Up $0.10 | $592.30 | $592.25 | 0 |
| 12:56 PM | $592.18 | Up $0.01 | $592.19 | $592.17 | 0 |
| 12:55 PM | $592.17 | Down $ -0.12 | $592.31 | $592.17 | 0 |
| 12:54 PM | $592.29 | Down $ -0.19 | $592.36 | $592.29 | 0 |
| 12:53 PM | $592.48 | Up $0.11 | $592.48 | $592.40 | 0 |
| 12:52 PM | $592.37 | Up $0.09 | $592.37 | $592.28 | 0 |
| 12:51 PM | $592.28 | Down $ -0.08 | $592.31 | $592.27 | 0 |
| 12:50 PM | $592.36 | Down $ -0.08 | $592.47 | $592.36 | 0 |
| 12:49 PM | $592.44 | Up $0.15 | $592.44 | $592.31 | 0 |
| 12:48 PM | $592.29 | Up $0.27 | $592.29 | $592.04 | 0 |
| 12:47 PM | $592.02 | Up $0.11 | $592.03 | $591.88 | 0 |
| 12:46 PM | $591.91 | Down $ -0.05 | $591.91 | $591.91 | 0 |
| 12:45 PM | $591.96 | Up $0.24 | $591.96 | $591.87 | 0 |
| 12:44 PM | $591.72 | Up $0.01 | $591.73 | $591.72 | 0 |
| 12:43 PM | $591.71 | Up $0.38 | $591.82 | $591.32 | 0 |
| 12:42 PM | $591.33 | Down $ -0.02 | $591.33 | $591.33 | 0 |
| 12:41 PM | $591.35 | Up $0.02 | $591.35 | $591.28 | 0 |
| 12:40 PM | $591.33 | Down $ -0.07 | $591.33 | $591.32 | 0 |
| 12:39 PM | $591.40 | Down $ -0.11 | $591.52 | $591.40 | 0 |
| 12:38 PM | $591.51 | Down $ -0.02 | $591.51 | $591.51 | 0 |
| 12:37 PM | $591.53 | Down $ -0.05 | $591.58 | $591.53 | 0 |
| 12:36 PM | $591.58 | Up $0.00 | $591.59 | $591.58 | 0 |
| 12:35 PM | $591.58 | Up $0.16 | $591.58 | $591.42 | 0 |
| 12:34 PM | $591.42 | Up $0.02 | $591.42 | $591.38 | 0 |
| 12:33 PM | $591.40 | Up $0.07 | $591.41 | $591.29 | 0 |
| 12:32 PM | $591.33 | Up $0.00 | $591.33 | $591.24 | 0 |
| 12:31 PM | $591.33 | Up $0.08 | $591.33 | $591.19 | 0 |
| 12:30 PM | $591.25 | Down $ -0.02 | $591.26 | $591.25 | 0 |
| 12:29 PM | $591.27 | Down $ -0.10 | $591.40 | $591.27 | 0 |
| 12:28 PM | $591.37 | Up $0.03 | $591.37 | $591.34 | 0 |
| 12:27 PM | $591.34 | Up $0.00 | $591.34 | $591.31 | 0 |
| 12:26 PM | $591.34 | Up $0.06 | $591.34 | $591.27 | 0 |
| 12:25 PM | $591.28 | Down $ -0.04 | $591.42 | $591.28 | 0 |
| 12:24 PM | $591.32 | Up $0.27 | $591.32 | $591.26 | 0 |
| 12:23 PM | $591.05 | Down $ -0.05 | $591.07 | $591.02 | 0 |
| 12:22 PM | $591.10 | Down $ -0.14 | $591.26 | $591.10 | 0 |
| 12:21 PM | $591.24 | Up $0.09 | $591.24 | $591.15 | 0 |
| 12:20 PM | $591.15 | Up $0.02 | $591.15 | $591.03 | 0 |
| 12:19 PM | $591.13 | Up $0.07 | $591.15 | $591.03 | 0 |
| 12:18 PM | $591.06 | Down $ -0.02 | $591.15 | $590.99 | 0 |
| 12:17 PM | $591.08 | Up $0.00 | $591.11 | $591.08 | 0 |
| 12:16 PM | $591.08 | Down $ -0.03 | $591.12 | $591.08 | 0 |
| 12:15 PM | $591.11 | Down $ -0.46 | $591.19 | $591.11 | 0 |
| 12:14 PM | $591.57 | Down $ -0.06 | $591.57 | $591.53 | 0 |
| 12:13 PM | $591.63 | Down $ -0.07 | $591.65 | $591.61 | 0 |
| 12:12 PM | $591.70 | Down $ -0.12 | $591.70 | $591.65 | 0 |
| 12:11 PM | $591.82 | Down $ -0.11 | $591.92 | $591.82 | 0 |
| 12:10 PM | $591.93 | Up $0.11 | $591.93 | $591.82 | 0 |
| 12:09 PM | $591.82 | Down $ -0.08 | $591.97 | $591.82 | 0 |
| 12:08 PM | $591.90 | Down $ -0.20 | $592.10 | $591.90 | 0 |
| 12:07 PM | $592.10 | Up $0.03 | $592.19 | $592.10 | 0 |
| 12:06 PM | $592.07 | Down $ -0.26 | $592.19 | $592.07 | 0 |
| 12:05 PM | $592.33 | Up $0.12 | $592.33 | $592.09 | 0 |
| 12:04 PM | $592.21 | Down $ -0.02 | $592.25 | $592.17 | 0 |
| 12:03 PM | $592.23 | Down $ -0.05 | $592.28 | $592.23 | 0 |
| 12:02 PM | $592.28 | Up $0.11 | $592.28 | $592.17 | 0 |
| 12:01 PM | $592.17 | Down $ -0.04 | $592.21 | $592.14 | 0 |
| 12:00 PM | $592.21 | Down $ -0.09 | $592.29 | $592.21 | 0 |
| 11:59 AM | $592.30 | Down $ -0.31 | $592.58 | $592.30 | 0 |
| 11:58 AM | $592.61 | Down $ -0.26 | $592.88 | $592.61 | 0 |
| 11:57 AM | $592.87 | Up $0.12 | $592.92 | $592.72 | 0 |
| 11:56 AM | $592.75 | Up $0.13 | $592.75 | $592.65 | 0 |
| 11:55 AM | $592.62 | Up $0.00 | $592.62 | $592.57 | 0 |
| 11:54 AM | $592.62 | Down $ -0.17 | $592.72 | $592.62 | 0 |
| 11:53 AM | $592.79 | Up $0.03 | $592.79 | $592.72 | 0 |
| 11:52 AM | $592.76 | Up $0.23 | $592.76 | $592.50 | 0 |
| 11:51 AM | $592.53 | Down $ -0.15 | $592.66 | $592.53 | 0 |
| 11:50 AM | $592.68 | Up $0.00 | $592.68 | $592.66 | 0 |
| 11:49 AM | $592.68 | Down $ -0.04 | $592.68 | $592.63 | 0 |
| 11:48 AM | $592.72 | Up $0.02 | $592.72 | $592.70 | 0 |
| 11:47 AM | $592.70 | Down $ -0.05 | $592.70 | $592.63 | 0 |
| 11:46 AM | $592.75 | Up $0.19 | $592.75 | $592.59 | 0 |
| 11:45 AM | $592.56 | Up $0.08 | $592.56 | $592.49 | 0 |
| 11:44 AM | $592.48 | Down $ -0.06 | $592.53 | $592.48 | 0 |
| 11:43 AM | $592.54 | Down $ -0.07 | $592.55 | $592.51 | 0 |
| 11:42 AM | $592.61 | Down $ -0.10 | $592.61 | $592.61 | 0 |
| 11:41 AM | $592.71 | Down $ -0.02 | $592.73 | $592.71 | 0 |
| 11:40 AM | $592.73 | Down $ -0.02 | $592.75 | $592.73 | 0 |
| 11:39 AM | $592.75 | Down $ -0.08 | $592.82 | $592.75 | 0 |
| 11:38 AM | $592.83 | Down $ -0.01 | $592.83 | $592.83 | 0 |
| 11:37 AM | $592.84 | Down $ -0.07 | $592.84 | $592.70 | 0 |
| 11:36 AM | $592.91 | Down $ -0.05 | $593.01 | $592.91 | 0 |
| 11:35 AM | $592.96 | Down $ -0.12 | $593.09 | $592.96 | 0 |
| 11:34 AM | $593.08 | Down $ -0.18 | $593.25 | $593.08 | 0 |
| 11:33 AM | $593.26 | Up $0.04 | $593.26 | $593.19 | 0 |
| 11:32 AM | $593.22 | Down $ -0.16 | $593.22 | $593.20 | 0 |
| 11:31 AM | $593.38 | Up $0.01 | $593.42 | $593.37 | 0 |
| 11:30 AM | $593.37 | Up $0.05 | $593.47 | $593.37 | 0 |
| 11:29 AM | $593.32 | Down $ -0.14 | $593.41 | $593.32 | 0 |
| 11:28 AM | $593.46 | Down $ -0.09 | $593.61 | $593.46 | 0 |
| 11:27 AM | $593.55 | Down $ -0.03 | $593.56 | $593.53 | 0 |
| 11:26 AM | $593.58 | Up $0.01 | $593.72 | $593.58 | 0 |
| 11:25 AM | $593.57 | Down $ -0.03 | $593.60 | $593.57 | 0 |
| 11:24 AM | $593.60 | Down $ -0.06 | $593.68 | $593.60 | 0 |
| 11:23 AM | $593.66 | Down $ -0.09 | $593.79 | $593.66 | 0 |
| 11:22 AM | $593.75 | Down $ -0.06 | $593.79 | $593.72 | 0 |
| 11:21 AM | $593.81 | Up $0.11 | $593.81 | $593.75 | 0 |
| 11:20 AM | $593.70 | Up $0.23 | $593.70 | $593.39 | 0 |
| 11:19 AM | $593.47 | Up $0.21 | $593.47 | $593.26 | 0 |
| 11:18 AM | $593.26 | Down $ -0.07 | $593.32 | $593.26 | 0 |
| 11:17 AM | $593.33 | Up $0.24 | $593.41 | $593.33 | 0 |
| 11:16 AM | $593.09 | Down $ -0.05 | $593.24 | $593.09 | 0 |
| 11:15 AM | $593.14 | Down $ -0.31 | $593.18 | $593.14 | 0 |
| 11:14 AM | $593.45 | Up $0.05 | $593.45 | $593.37 | 0 |
| 11:13 AM | $593.40 | Up $0.11 | $593.40 | $593.25 | 0 |
| 11:12 AM | $593.29 | Down $ -0.23 | $593.34 | $593.29 | 0 |
| 11:11 AM | $593.52 | Up $0.03 | $593.53 | $593.45 | 0 |
| 11:10 AM | $593.49 | Down $ -0.10 | $593.60 | $593.49 | 0 |
| 11:09 AM | $593.59 | Up $0.01 | $593.62 | $593.58 | 0 |
| 11:08 AM | $593.58 | Down $ -0.07 | $593.65 | $593.58 | 0 |
| 11:07 AM | $593.65 | Up $0.07 | $593.65 | $593.55 | 0 |
| 11:06 AM | $593.58 | Up $0.06 | $593.58 | $593.47 | 0 |
| 11:05 AM | $593.52 | Down $ -0.10 | $593.56 | $593.51 | 0 |
| 11:04 AM | $593.62 | Up $0.00 | $593.68 | $593.62 | 0 |
| 11:03 AM | $593.62 | Up $0.13 | $593.62 | $593.45 | 0 |
| 11:02 AM | $593.49 | Down $ -0.03 | $593.55 | $593.49 | 0 |
| 11:01 AM | $593.52 | Up $0.04 | $593.52 | $593.43 | 0 |
| 11:00 AM | $593.48 | Up $0.00 | $593.48 | $593.44 | 0 |
| 10:59 AM | $593.48 | Down $ -0.01 | $593.51 | $593.43 | 0 |
| 10:58 AM | $593.49 | Up $0.12 | $593.49 | $593.45 | 0 |
| 10:57 AM | $593.37 | Down $ -0.10 | $593.48 | $593.37 | 0 |
| 10:56 AM | $593.47 | Down $ -0.06 | $593.57 | $593.47 | 0 |
| 10:55 AM | $593.53 | Up $0.18 | $593.53 | $593.35 | 0 |
| 10:54 AM | $593.35 | Down $ -0.09 | $593.39 | $593.29 | 0 |
| 10:53 AM | $593.44 | Down $ -0.07 | $593.44 | $593.37 | 0 |
| 10:52 AM | $593.51 | Down $ -0.19 | $593.60 | $593.51 | 0 |
| 10:51 AM | $593.70 | Up $0.03 | $593.77 | $593.70 | 0 |
| 10:50 AM | $593.67 | Up $0.04 | $593.67 | $593.53 | 0 |
| 10:49 AM | $593.63 | Down $ -0.59 | $594.36 | $593.63 | 0 |
| 10:48 AM | $594.22 | Down $ -0.32 | $594.52 | $594.22 | 0 |
| 10:47 AM | $594.54 | Up $0.72 | $594.54 | $593.84 | 0 |
| 10:46 AM | $593.82 | Down $ -0.60 | $594.35 | $593.82 | 0 |
| 10:45 AM | $594.42 | Down $ -0.06 | $594.45 | $594.36 | 0 |
| 10:44 AM | $594.48 | Up $0.01 | $594.49 | $594.42 | 0 |
| 10:43 AM | $594.47 | Down $ -0.15 | $594.61 | $594.47 | 0 |
| 10:42 AM | $594.62 | Up $0.13 | $594.63 | $594.54 | 0 |
| 10:41 AM | $594.49 | Up $0.01 | $594.52 | $594.49 | 0 |
| 10:40 AM | $594.48 | Down $ -0.12 | $594.60 | $594.48 | 0 |
| 10:39 AM | $594.60 | Up $0.04 | $594.62 | $594.58 | 0 |
| 10:38 AM | $594.56 | Down $ -0.12 | $594.64 | $594.47 | 0 |
| 10:37 AM | $594.68 | Up $0.07 | $594.70 | $594.64 | 0 |
| 10:36 AM | $594.61 | Up $0.45 | $594.62 | $594.18 | 0 |
| 10:35 AM | $594.16 | Up $0.15 | $594.16 | $594.08 | 0 |
| 10:34 AM | $594.01 | Up $0.01 | $594.04 | $594.01 | 0 |
| 10:33 AM | $594.00 | Up $0.14 | $594.09 | $593.90 | 0 |
| 10:32 AM | $593.86 | Down $ -0.20 | $593.99 | $593.86 | 0 |
| 10:31 AM | $594.06 | Down $ -0.19 | $594.22 | $594.05 | 0 |
| 10:30 AM | $594.25 | Up $0.21 | $594.25 | $594.11 | 0 |
| 10:29 AM | $594.04 | Up $0.45 | $594.04 | $593.81 | 0 |
| 10:28 AM | $593.59 | Down $ -0.23 | $593.76 | $593.59 | 0 |
| 10:27 AM | $593.82 | Down $ -0.03 | $593.82 | $593.76 | 0 |
| 10:26 AM | $593.85 | Up $0.08 | $593.87 | $593.84 | 0 |
| 10:25 AM | $593.77 | Down $ -0.14 | $593.94 | $593.77 | 0 |
| 10:24 AM | $593.91 | Down $ -0.03 | $593.95 | $593.91 | 0 |
| 10:23 AM | $593.94 | Down $ -0.02 | $593.94 | $593.92 | 0 |
| 10:22 AM | $593.96 | Down $ -0.17 | $594.04 | $593.96 | 0 |
| 10:21 AM | $594.13 | Up $0.08 | $594.13 | $594.03 | 0 |
| 10:20 AM | $594.05 | Down $ -0.12 | $594.22 | $594.05 | 0 |
| 10:19 AM | $594.17 | Down $ -0.15 | $594.26 | $594.11 | 0 |
| 10:18 AM | $594.32 | Up $0.03 | $594.39 | $594.29 | 0 |
| 10:17 AM | $594.29 | Up $0.03 | $594.31 | $594.29 | 0 |
| 10:16 AM | $594.26 | Up $0.15 | $594.26 | $594.11 | 0 |
| 10:15 AM | $594.11 | Up $0.04 | $594.14 | $594.11 | 0 |
| 10:14 AM | $594.07 | Up $0.11 | $594.10 | $594.06 | 0 |
| 10:13 AM | $593.96 | Down $ -0.10 | $594.06 | $593.95 | 0 |
| 10:12 AM | $594.06 | Up $0.09 | $594.09 | $594.00 | 0 |
| 10:11 AM | $593.97 | Down $ -0.13 | $594.05 | $593.97 | 0 |
| 10:10 AM | $594.10 | Up $0.13 | $594.16 | $594.05 | 0 |
| 10:09 AM | $593.97 | Down $ -0.07 | $594.02 | $593.97 | 0 |
| 10:08 AM | $594.04 | Up $0.00 | $594.04 | $593.98 | 0 |
| 10:07 AM | $594.04 | Up $0.09 | $594.04 | $593.97 | 0 |
| 10:06 AM | $593.95 | Up $0.28 | $593.95 | $593.67 | 0 |
| 10:05 AM | $593.67 | Up $0.21 | $593.67 | $593.51 | 0 |
| 10:04 AM | $593.46 | Up $0.03 | $593.53 | $593.46 | 0 |
| 10:03 AM | $593.43 | Up $0.13 | $593.43 | $593.24 | 0 |
| 10:02 AM | $593.30 | Down $ -0.11 | $593.41 | $593.26 | 0 |
| 10:01 AM | $593.41 | Up $0.30 | $593.41 | $593.10 | 0 |
| 10:00 AM | $593.11 | Down $ -0.09 | $593.12 | $593.10 | 0 |
| 09:59 AM | $593.20 | Up $0.23 | $593.20 | $593.06 | 0 |
| 09:58 AM | $592.97 | Down $ -0.04 | $593.04 | $592.94 | 0 |
| 09:57 AM | $593.01 | Down $ -0.24 | $593.19 | $593.01 | 0 |
| 09:56 AM | $593.25 | Up $0.07 | $593.25 | $593.10 | 0 |
| 09:55 AM | $593.18 | Down $ -0.09 | $593.30 | $593.18 | 0 |
| 09:54 AM | $593.27 | Down $ -0.16 | $593.43 | $593.24 | 0 |
| 09:53 AM | $593.43 | Down $ -0.06 | $593.56 | $593.43 | 0 |
| 09:52 AM | $593.49 | Down $ -0.43 | $593.95 | $593.49 | 0 |
| 09:51 AM | $593.92 | Down $ -0.06 | $594.00 | $593.92 | 0 |
| 09:50 AM | $593.98 | Up $0.13 | $594.00 | $593.85 | 0 |
| 09:49 AM | $593.85 | Down $ -0.23 | $594.01 | $593.85 | 0 |
| 09:48 AM | $594.08 | Up $0.06 | $594.11 | $594.05 | 0 |
| 09:47 AM | $594.02 | Up $0.00 | $594.02 | $593.94 | 0 |
| 09:46 AM | $594.02 | Up $0.15 | $594.05 | $593.89 | 0 |
| 09:45 AM | $593.87 | Up $0.12 | $593.89 | $593.75 | 0 |
| 09:44 AM | $593.75 | Up $0.10 | $593.78 | $593.71 | 0 |
| 09:43 AM | $593.65 | Down $ -0.20 | $593.77 | $593.65 | 0 |
| 09:42 AM | $593.85 | Down $ -0.03 | $594.02 | $593.85 | 0 |
| 09:41 AM | $593.88 | Down $ -0.04 | $593.92 | $593.88 | 0 |
| 09:40 AM | $593.92 | Up $0.00 | $593.99 | $593.92 | 0 |
| 09:39 AM | $593.92 | Down $ -0.13 | $593.97 | $593.92 | 0 |
| 09:38 AM | $594.05 | Down $ -0.15 | $594.09 | $594.01 | 0 |
| 09:37 AM | $594.20 | Up $0.23 | $594.20 | $593.86 | 0 |
| 09:36 AM | $593.97 | Down $ -0.07 | $594.10 | $593.88 | 0 |
| 09:35 AM | $594.04 | Up $0.07 | $594.04 | $593.96 | 0 |
| 09:34 AM | $593.97 | Up $0.05 | $593.97 | $593.89 | 0 |
| 09:33 AM | $593.92 | Up $0.30 | $593.92 | $593.81 | 0 |
| 09:32 AM | $593.62 | Up $0.02 | $593.62 | $593.37 | 0 |
| 09:31 AM | $593.60 | Down $ -0.30 | $593.87 | $593.51 | 0 |
| 09:30 AM | $593.90 | Up $0.82 | $594.09 | $593.42 | 0 |
| Previous close | $593.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2019 | $592.70 | $592.29 | $593.30 | $590.99 | 0 |
| 22/01/2019 | $593.08 | $594.10 | $594.55 | $591.10 | 0 |
| 21/01/2019 | $598.08 | $596.51 | $598.60 | $596.06 | 0 |
| 18/01/2019 | $595.51 | $595.94 | $596.92 | $595.02 | 0 |
| 17/01/2019 | $594.63 | $594.64 | $595.63 | $594.24 | 0 |
| 16/01/2019 | $598.04 | $597.93 | $598.29 | $595.94 | 0 |
| 15/01/2019 | $598.24 | $601.30 | $601.35 | $597.29 | 0 |
| 14/01/2019 | $602.92 | $600.26 | $603.29 | $600.12 | 0 |
| 11/01/2019 | $601.77 | $603.17 | $603.47 | $600.40 | 0 |
| 10/01/2019 | $596.93 | $599.28 | $599.33 | $593.83 | 0 |
| 09/01/2019 | $598.11 | $591.80 | $598.11 | $591.54 | 0 |
| 08/01/2019 | $588.26 | $588.14 | $589.45 | $587.30 | 0 |
| 07/01/2019 | $590.63 | $591.62 | $592.17 | $588.60 | 0 |
| 04/01/2019 | $587.44 | $583.61 | $587.49 | $583.42 | 0 |
| 03/01/2019 | $578.49 | $574.88 | $578.89 | $574.88 | 0 |
| 02/01/2019 | $571.00 | $566.15 | $571.02 | $565.86 | 0 |
| 31/12/2018 | $557.20 | $555.57 | $558.20 | $555.57 | 0 |
| 28/12/2018 | $552.09 | $542.97 | $552.09 | $542.93 | 0 |
| 27/12/2018 | $537.28 | $535.96 | $538.10 | $535.37 | 0 |
| 24/12/2018 | $532.91 | $532.59 | $534.02 | $532.35 | 0 |
| 21/12/2018 | $530.20 | $535.90 | $536.01 | $529.36 | 0 |
| 20/12/2018 | $537.01 | $540.95 | $541.15 | $536.59 | 0 |
| 19/12/2018 | $541.87 | $545.48 | $545.96 | $540.94 | 0 |
| 18/12/2018 | $543.15 | $544.54 | $545.46 | $542.55 | 0 |
| 17/12/2018 | $546.79 | $552.95 | $553.06 | $546.03 | 0 |
| 14/12/2018 | $555.38 | $558.62 | $559.43 | $554.70 | 0 |
| 13/12/2018 | $556.96 | $559.54 | $560.27 | $556.96 | 0 |
| 12/12/2018 | $562.25 | $566.82 | $566.88 | $561.82 | 0 |
| 11/12/2018 | $564.14 | $566.26 | $566.28 | $563.82 | 0 |
| 10/12/2018 | $563.49 | $565.75 | $565.78 | $563.49 | 0 |
Graphs are not available, please refer to the detailed table