Haut de la page

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