S&P/TSX Venture Composite Index
937.81 Up 0.14 (0.01 %)
Delayed : 2021/10/18 17:14:37
- Previous close $937.67
- Opening $939.85
- Price Bid $926.63
- Price Ask $926.63
- Size Bid N/A
- Size Ask N/A
- Today High $942.31
- Today Low $935.71
- 52 Weeks High $1,113.64
- 52 Weeks Low $676.47
- Volume 99,762,022
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $937.81 | Down $ -0.29 | $937.81 | $937.81 | 0 |
| 03:59 PM | $938.10 | Up $0.06 | $938.25 | $938.08 | 0 |
| 03:58 PM | $938.04 | Up $0.04 | $938.15 | $937.95 | 0 |
| 03:57 PM | $938.00 | Up $0.13 | $938.10 | $937.98 | 0 |
| 03:56 PM | $937.87 | Up $0.33 | $937.87 | $937.57 | 0 |
| 03:55 PM | $937.54 | Down $ -0.10 | $937.55 | $937.45 | 0 |
| 03:54 PM | $937.64 | Down $ -0.34 | $937.90 | $937.64 | 0 |
| 03:53 PM | $937.98 | Up $0.15 | $937.98 | $937.80 | 0 |
| 03:52 PM | $937.83 | Down $ -0.21 | $938.07 | $937.83 | 0 |
| 03:51 PM | $938.04 | Up $0.04 | $938.12 | $938.00 | 0 |
| 03:50 PM | $938.00 | Down $ -0.44 | $938.37 | $937.91 | 0 |
| 03:49 PM | $938.44 | Up $0.11 | $938.44 | $938.27 | 0 |
| 03:48 PM | $938.33 | Up $0.16 | $938.37 | $938.32 | 0 |
| 03:47 PM | $938.17 | Down $ -0.01 | $938.25 | $938.05 | 0 |
| 03:46 PM | $938.18 | Up $0.03 | $938.18 | $938.15 | 0 |
| 03:45 PM | $938.15 | Up $0.07 | $938.15 | $938.01 | 0 |
| 03:44 PM | $938.08 | Down $ -0.14 | $938.21 | $938.08 | 0 |
| 03:43 PM | $938.22 | Up $0.00 | $938.22 | $938.10 | 0 |
| 03:42 PM | $938.22 | Up $0.02 | $938.22 | $938.03 | 0 |
| 03:41 PM | $938.20 | Up $0.25 | $938.20 | $938.09 | 0 |
| 03:40 PM | $937.95 | Down $ -0.06 | $937.95 | $937.89 | 0 |
| 03:39 PM | $938.01 | Up $0.07 | $938.01 | $937.85 | 0 |
| 03:38 PM | $937.94 | Down $ -0.02 | $938.01 | $937.94 | 0 |
| 03:37 PM | $937.96 | Up $0.01 | $937.98 | $937.88 | 0 |
| 03:36 PM | $937.95 | Up $0.18 | $938.05 | $937.90 | 0 |
| 03:35 PM | $937.77 | Up $0.04 | $937.86 | $937.75 | 0 |
| 03:34 PM | $937.73 | Up $0.05 | $937.86 | $937.73 | 0 |
| 03:33 PM | $937.68 | Up $0.00 | $937.72 | $937.60 | 0 |
| 03:32 PM | $937.68 | Down $ -0.26 | $937.87 | $937.68 | 0 |
| 03:31 PM | $937.94 | Up $0.13 | $937.95 | $937.90 | 0 |
| 03:30 PM | $937.81 | Down $ -0.36 | $938.09 | $937.81 | 0 |
| 03:29 PM | $938.17 | Down $ -0.09 | $938.22 | $938.06 | 0 |
| 03:28 PM | $938.26 | Up $0.34 | $938.26 | $938.10 | 0 |
| 03:27 PM | $937.92 | Up $0.05 | $937.92 | $937.83 | 0 |
| 03:26 PM | $937.87 | Down $ -0.25 | $938.07 | $937.87 | 0 |
| 03:25 PM | $938.12 | Down $ -0.23 | $938.47 | $938.12 | 0 |
| 03:24 PM | $938.35 | Down $ -0.03 | $938.35 | $938.27 | 0 |
| 03:23 PM | $938.38 | Up $0.13 | $938.48 | $938.26 | 0 |
| 03:22 PM | $938.25 | Up $0.11 | $938.25 | $938.09 | 0 |
| 03:21 PM | $938.14 | Up $0.13 | $938.14 | $937.92 | 0 |
| 03:20 PM | $938.01 | Up $0.03 | $938.01 | $937.94 | 0 |
| 03:19 PM | $937.98 | Up $0.55 | $937.98 | $937.53 | 0 |
| 03:18 PM | $937.43 | Up $0.12 | $937.52 | $937.42 | 0 |
| 03:17 PM | $937.31 | Up $0.06 | $937.31 | $937.15 | 0 |
| 03:16 PM | $937.25 | Up $0.49 | $937.25 | $936.98 | 0 |
| 03:15 PM | $936.76 | Down $ -0.06 | $936.84 | $936.76 | 0 |
| 03:14 PM | $936.82 | Down $ -0.63 | $937.29 | $936.72 | 0 |
| 03:13 PM | $937.45 | Up $0.08 | $937.50 | $937.35 | 0 |
| 03:12 PM | $937.37 | Down $ -0.36 | $937.59 | $937.36 | 0 |
| 03:11 PM | $937.73 | Down $ -0.23 | $937.84 | $937.73 | 0 |
| 03:10 PM | $937.96 | Up $0.06 | $937.98 | $937.93 | 0 |
| 03:09 PM | $937.90 | Down $ -0.22 | $937.95 | $937.88 | 0 |
| 03:08 PM | $938.12 | Down $ -0.21 | $938.27 | $938.09 | 0 |
| 03:07 PM | $938.33 | Down $ -0.05 | $938.33 | $938.25 | 0 |
| 03:06 PM | $938.38 | Up $0.19 | $938.40 | $938.15 | 0 |
| 03:05 PM | $938.19 | Down $ -0.14 | $938.24 | $938.16 | 0 |
| 03:04 PM | $938.33 | Down $ -0.48 | $938.63 | $938.33 | 0 |
| 03:03 PM | $938.81 | Up $0.03 | $938.93 | $938.81 | 0 |
| 03:02 PM | $938.78 | Up $0.00 | $938.80 | $938.69 | 0 |
| 03:01 PM | $938.78 | Down $ -0.25 | $938.98 | $938.77 | 0 |
| 03:00 PM | $939.03 | Down $ -0.13 | $939.22 | $939.03 | 0 |
| 02:59 PM | $939.16 | Down $ -0.12 | $939.26 | $939.16 | 0 |
| 02:58 PM | $939.28 | Down $ -0.04 | $939.43 | $939.28 | 0 |
| 02:57 PM | $939.32 | Down $ -0.03 | $939.37 | $939.32 | 0 |
| 02:56 PM | $939.35 | Up $0.19 | $939.36 | $939.20 | 0 |
| 02:55 PM | $939.16 | Down $ -0.12 | $939.26 | $939.16 | 0 |
| 02:54 PM | $939.28 | Up $0.00 | $939.28 | $939.26 | 0 |
| 02:53 PM | $939.28 | Up $0.25 | $939.28 | $939.20 | 0 |
| 02:52 PM | $939.03 | Up $0.16 | $939.03 | $938.88 | 0 |
| 02:51 PM | $938.87 | Up $0.06 | $938.87 | $938.83 | 0 |
| 02:50 PM | $938.81 | Up $0.11 | $938.82 | $938.67 | 0 |
| 02:49 PM | $938.70 | Down $ -0.34 | $939.03 | $938.70 | 0 |
| 02:48 PM | $939.04 | Up $0.03 | $939.08 | $939.00 | 0 |
| 02:47 PM | $939.01 | Down $ -0.23 | $939.41 | $939.01 | 0 |
| 02:46 PM | $939.24 | Up $0.30 | $939.24 | $938.85 | 0 |
| 02:45 PM | $938.94 | Down $ -0.09 | $939.11 | $938.92 | 0 |
| 02:44 PM | $939.03 | Up $0.01 | $939.06 | $938.99 | 0 |
| 02:43 PM | $939.02 | Down $ -0.15 | $939.22 | $938.99 | 0 |
| 02:42 PM | $939.17 | Down $ -0.27 | $939.31 | $939.17 | 0 |
| 02:41 PM | $939.44 | Up $0.10 | $939.44 | $939.28 | 0 |
| 02:40 PM | $939.34 | Up $0.04 | $939.34 | $939.20 | 0 |
| 02:39 PM | $939.30 | Up $0.08 | $939.34 | $939.30 | 0 |
| 02:38 PM | $939.22 | Down $ -0.26 | $939.41 | $939.22 | 0 |
| 02:37 PM | $939.48 | Up $0.05 | $939.48 | $939.34 | 0 |
| 02:36 PM | $939.43 | Down $ -0.02 | $939.51 | $939.38 | 0 |
| 02:35 PM | $939.45 | Up $0.05 | $939.51 | $939.44 | 0 |
| 02:34 PM | $939.40 | Down $ -0.24 | $939.51 | $939.35 | 0 |
| 02:33 PM | $939.64 | Down $ -0.08 | $939.74 | $939.64 | 0 |
| 02:32 PM | $939.72 | Up $0.06 | $939.72 | $939.65 | 0 |
| 02:31 PM | $939.66 | Up $0.05 | $939.66 | $939.62 | 0 |
| 02:30 PM | $939.61 | Up $0.28 | $939.61 | $939.33 | 0 |
| 02:29 PM | $939.33 | Down $ -0.31 | $939.64 | $939.31 | 0 |
| 02:28 PM | $939.64 | Up $0.40 | $939.64 | $939.21 | 0 |
| 02:27 PM | $939.24 | Down $ -0.49 | $939.41 | $939.24 | 0 |
| 02:26 PM | $939.73 | Down $ -0.17 | $939.90 | $939.73 | 0 |
| 02:25 PM | $939.90 | Up $0.11 | $939.90 | $939.77 | 0 |
| 02:24 PM | $939.79 | Down $ -0.06 | $939.86 | $939.79 | 0 |
| 02:23 PM | $939.85 | Up $0.08 | $939.88 | $939.84 | 0 |
| 02:22 PM | $939.77 | Up $0.52 | $939.77 | $939.27 | 0 |
| 02:21 PM | $939.25 | Up $0.15 | $939.32 | $939.24 | 0 |
| 02:20 PM | $939.10 | Down $ -0.20 | $939.39 | $939.10 | 0 |
| 02:19 PM | $939.30 | Down $ -0.05 | $939.30 | $939.28 | 0 |
| 02:18 PM | $939.35 | Up $0.15 | $939.41 | $939.28 | 0 |
| 02:17 PM | $939.20 | Up $0.01 | $939.30 | $939.20 | 0 |
| 02:16 PM | $939.19 | Down $ -0.13 | $939.28 | $939.10 | 0 |
| 02:15 PM | $939.32 | Up $0.00 | $939.49 | $939.32 | 0 |
| 02:14 PM | $939.32 | Down $ -0.01 | $939.48 | $939.30 | 0 |
| 02:13 PM | $939.33 | Down $ -0.11 | $939.52 | $939.33 | 0 |
| 02:12 PM | $939.44 | Down $ -0.11 | $939.54 | $939.44 | 0 |
| 02:11 PM | $939.55 | Up $0.06 | $939.60 | $939.49 | 0 |
| 02:10 PM | $939.49 | Up $0.14 | $939.55 | $939.34 | 0 |
| 02:09 PM | $939.35 | Down $ -0.29 | $939.56 | $939.35 | 0 |
| 02:08 PM | $939.64 | Down $ -0.08 | $939.64 | $939.59 | 0 |
| 02:07 PM | $939.72 | Up $0.15 | $939.72 | $939.54 | 0 |
| 02:06 PM | $939.57 | Up $0.00 | $939.57 | $939.47 | 0 |
| 02:05 PM | $939.57 | Down $ -0.02 | $939.62 | $939.52 | 0 |
| 02:04 PM | $939.59 | Up $0.12 | $939.61 | $939.53 | 0 |
| 02:03 PM | $939.47 | Up $0.30 | $939.47 | $939.29 | 0 |
| 02:02 PM | $939.17 | Up $0.00 | $939.18 | $939.04 | 0 |
| 02:01 PM | $939.17 | Up $0.27 | $939.17 | $938.96 | 0 |
| 02:00 PM | $938.90 | Up $0.10 | $938.94 | $938.90 | 0 |
| 01:59 PM | $938.80 | Up $0.10 | $938.80 | $938.56 | 0 |
| 01:58 PM | $938.70 | Up $0.07 | $938.70 | $938.62 | 0 |
| 01:57 PM | $938.63 | Down $ -0.22 | $938.85 | $938.63 | 0 |
| 01:56 PM | $938.85 | Down $ -0.06 | $938.93 | $938.85 | 0 |
| 01:55 PM | $938.91 | Up $0.00 | $939.03 | $938.89 | 0 |
| 01:54 PM | $938.91 | Up $0.04 | $938.91 | $938.74 | 0 |
| 01:53 PM | $938.87 | Up $0.16 | $938.88 | $938.57 | 0 |
| 01:52 PM | $938.71 | Down $ -0.01 | $938.83 | $938.71 | 0 |
| 01:51 PM | $938.72 | Up $0.07 | $938.85 | $938.72 | 0 |
| 01:50 PM | $938.65 | Up $0.00 | $938.65 | $938.56 | 0 |
| 01:49 PM | $938.65 | Up $0.14 | $938.69 | $938.64 | 0 |
| 01:48 PM | $938.51 | Up $0.05 | $938.52 | $938.45 | 0 |
| 01:47 PM | $938.46 | Up $0.06 | $938.46 | $938.36 | 0 |
| 01:46 PM | $938.40 | Down $ -0.10 | $938.53 | $938.40 | 0 |
| 01:45 PM | $938.50 | Down $ -0.05 | $938.69 | $938.50 | 0 |
| 01:44 PM | $938.55 | Up $0.01 | $938.55 | $938.44 | 0 |
| 01:43 PM | $938.54 | Up $0.14 | $938.54 | $938.39 | 0 |
| 01:42 PM | $938.40 | Up $0.05 | $938.56 | $938.37 | 0 |
| 01:41 PM | $938.35 | Down $ -0.35 | $938.59 | $938.35 | 0 |
| 01:40 PM | $938.70 | Down $ -0.15 | $938.85 | $938.70 | 0 |
| 01:39 PM | $938.85 | Down $ -0.08 | $939.00 | $938.85 | 0 |
| 01:38 PM | $938.93 | Up $0.13 | $938.94 | $938.83 | 0 |
| 01:37 PM | $938.80 | Up $0.16 | $938.84 | $938.68 | 0 |
| 01:36 PM | $938.64 | Up $0.04 | $938.83 | $938.63 | 0 |
| 01:35 PM | $938.60 | Up $0.05 | $938.84 | $938.60 | 0 |
| 01:34 PM | $938.55 | Down $ -0.10 | $938.66 | $938.55 | 0 |
| 01:33 PM | $938.65 | Up $0.06 | $938.68 | $938.65 | 0 |
| 01:32 PM | $938.59 | Down $ -0.09 | $938.59 | $938.54 | 0 |
| 01:31 PM | $938.68 | Up $0.17 | $938.68 | $938.49 | 0 |
| 01:30 PM | $938.51 | Up $0.09 | $938.54 | $938.45 | 0 |
| 01:29 PM | $938.42 | Up $0.06 | $938.51 | $938.42 | 0 |
| 01:28 PM | $938.36 | Up $0.24 | $938.36 | $938.09 | 0 |
| 01:27 PM | $938.12 | Up $0.11 | $938.16 | $938.08 | 0 |
| 01:26 PM | $938.01 | Up $0.08 | $938.01 | $937.90 | 0 |
| 01:25 PM | $937.93 | Down $ -0.17 | $938.04 | $937.93 | 0 |
| 01:24 PM | $938.10 | Up $0.05 | $938.11 | $938.04 | 0 |
| 01:23 PM | $938.05 | Up $0.08 | $938.05 | $937.98 | 0 |
| 01:22 PM | $937.97 | Down $ -0.28 | $938.06 | $937.97 | 0 |
| 01:21 PM | $938.25 | Down $ -0.38 | $938.61 | $938.25 | 0 |
| 01:20 PM | $938.63 | Up $0.00 | $938.69 | $938.59 | 0 |
| 01:19 PM | $938.63 | Down $ -0.20 | $938.70 | $938.58 | 0 |
| 01:18 PM | $938.83 | Up $0.58 | $938.83 | $938.50 | 0 |
| 01:17 PM | $938.25 | Down $ -0.15 | $938.34 | $938.25 | 0 |
| 01:16 PM | $938.40 | Up $0.63 | $938.72 | $937.92 | 0 |
| 01:15 PM | $937.77 | Up $0.00 | $937.97 | $937.77 | 0 |
| 01:14 PM | $937.77 | Down $ -0.11 | $937.90 | $937.70 | 0 |
| 01:13 PM | $937.88 | Down $ -0.03 | $937.88 | $937.69 | 0 |
| 01:12 PM | $937.91 | Up $0.37 | $937.91 | $937.76 | 0 |
| 01:11 PM | $937.54 | Down $ -0.15 | $937.76 | $937.52 | 0 |
| 01:10 PM | $937.69 | Down $ -0.19 | $937.90 | $937.69 | 0 |
| 01:09 PM | $937.88 | Up $0.07 | $938.01 | $937.88 | 0 |
| 01:08 PM | $937.81 | Down $ -0.47 | $938.15 | $937.81 | 0 |
| 01:07 PM | $938.28 | Up $0.00 | $938.28 | $938.17 | 0 |
| 01:06 PM | $938.28 | Down $ -0.31 | $938.36 | $938.26 | 0 |
| 01:05 PM | $938.59 | Up $0.07 | $938.62 | $938.53 | 0 |
| 01:04 PM | $938.52 | Down $ -0.41 | $939.15 | $938.52 | 0 |
| 01:03 PM | $938.93 | Down $ -0.04 | $939.02 | $938.90 | 0 |
| 01:02 PM | $938.97 | Up $0.08 | $938.97 | $938.91 | 0 |
| 01:01 PM | $938.89 | Down $ -0.15 | $938.91 | $938.78 | 0 |
| 01:00 PM | $939.04 | Down $ -0.04 | $939.12 | $938.82 | 0 |
| 12:59 PM | $939.08 | Down $ -0.35 | $939.47 | $939.08 | 0 |
| 12:58 PM | $939.43 | Down $ -0.58 | $940.25 | $939.43 | 0 |
| 12:57 PM | $940.01 | Down $ -0.24 | $940.29 | $939.99 | 0 |
| 12:56 PM | $940.25 | Down $ -0.04 | $940.31 | $940.20 | 0 |
| 12:55 PM | $940.29 | Down $ -0.04 | $940.35 | $940.14 | 0 |
| 12:54 PM | $940.33 | Up $0.00 | $940.45 | $940.33 | 0 |
| 12:53 PM | $940.33 | Down $ -0.17 | $940.43 | $940.33 | 0 |
| 12:52 PM | $940.50 | Down $ -0.05 | $940.60 | $940.47 | 0 |
| 12:51 PM | $940.55 | Down $ -0.02 | $940.55 | $940.47 | 0 |
| 12:50 PM | $940.57 | Up $0.03 | $940.58 | $940.54 | 0 |
| 12:49 PM | $940.54 | Down $ -0.06 | $940.54 | $940.42 | 0 |
| 12:48 PM | $940.60 | Down $ -0.10 | $940.72 | $940.60 | 0 |
| 12:47 PM | $940.70 | Down $ -0.13 | $940.81 | $940.66 | 0 |
| 12:46 PM | $940.83 | Up $0.09 | $940.83 | $940.70 | 0 |
| 12:45 PM | $940.74 | Down $ -0.08 | $940.80 | $940.74 | 0 |
| 12:44 PM | $940.82 | Down $ -0.15 | $940.97 | $940.82 | 0 |
| 12:43 PM | $940.97 | Up $0.08 | $940.97 | $940.89 | 0 |
| 12:42 PM | $940.89 | Down $ -0.09 | $940.98 | $940.83 | 0 |
| 12:41 PM | $940.98 | Up $0.13 | $940.98 | $940.90 | 0 |
| 12:40 PM | $940.85 | Up $0.06 | $940.92 | $940.78 | 0 |
| 12:39 PM | $940.79 | Up $0.07 | $940.79 | $940.70 | 0 |
| 12:38 PM | $940.72 | Down $ -0.15 | $940.84 | $940.72 | 0 |
| 12:37 PM | $940.87 | Down $ -0.05 | $941.02 | $940.87 | 0 |
| 12:36 PM | $940.92 | Down $ -0.13 | $941.10 | $940.92 | 0 |
| 12:35 PM | $941.05 | Down $ -0.08 | $941.15 | $941.05 | 0 |
| 12:34 PM | $941.13 | Up $0.08 | $941.13 | $941.00 | 0 |
| 12:33 PM | $941.05 | Up $0.04 | $941.05 | $940.80 | 0 |
| 12:32 PM | $941.01 | Up $0.16 | $941.02 | $940.79 | 0 |
| 12:31 PM | $940.85 | Down $ -0.12 | $940.93 | $940.85 | 0 |
| 12:30 PM | $940.97 | Down $ -0.20 | $941.05 | $940.97 | 0 |
| 12:29 PM | $941.17 | Down $ -0.09 | $941.30 | $941.11 | 0 |
| 12:28 PM | $941.26 | Down $ -0.02 | $941.33 | $941.26 | 0 |
| 12:27 PM | $941.28 | Up $0.16 | $941.28 | $941.05 | 0 |
| 12:26 PM | $941.12 | Down $ -0.47 | $941.46 | $941.12 | 0 |
| 12:25 PM | $941.59 | Down $ -0.10 | $941.63 | $941.56 | 0 |
| 12:24 PM | $941.69 | Down $ -0.03 | $941.71 | $941.69 | 0 |
| 12:23 PM | $941.72 | Up $0.34 | $941.78 | $941.37 | 0 |
| 12:22 PM | $941.38 | Up $0.04 | $941.42 | $941.36 | 0 |
| 12:21 PM | $941.34 | Up $0.02 | $941.35 | $941.28 | 0 |
| 12:20 PM | $941.32 | Down $ -0.01 | $941.32 | $941.24 | 0 |
| 12:19 PM | $941.33 | Down $ -0.08 | $941.33 | $941.32 | 0 |
| 12:18 PM | $941.41 | Down $ -0.08 | $941.62 | $941.41 | 0 |
| 12:17 PM | $941.49 | Down $ -0.43 | $941.95 | $941.49 | 0 |
| 12:16 PM | $941.92 | Up $0.35 | $941.92 | $941.57 | 0 |
| 12:15 PM | $941.57 | Down $ -0.03 | $941.65 | $941.56 | 0 |
| 12:14 PM | $941.60 | Up $0.27 | $941.60 | $941.45 | 0 |
| 12:13 PM | $941.33 | Up $0.16 | $941.33 | $941.16 | 0 |
| 12:12 PM | $941.17 | Down $ -0.05 | $941.19 | $941.14 | 0 |
| 12:11 PM | $941.22 | Up $0.01 | $941.22 | $941.13 | 0 |
| 12:10 PM | $941.21 | Up $0.27 | $941.21 | $941.12 | 0 |
| 12:09 PM | $940.94 | Up $0.07 | $940.97 | $940.92 | 0 |
| 12:08 PM | $940.87 | Up $0.15 | $940.87 | $940.72 | 0 |
| 12:07 PM | $940.72 | Down $ -0.05 | $940.77 | $940.72 | 0 |
| 12:06 PM | $940.77 | Up $0.21 | $940.77 | $940.59 | 0 |
| 12:05 PM | $940.56 | Down $ -0.19 | $940.72 | $940.56 | 0 |
| 12:04 PM | $940.75 | Up $0.48 | $940.76 | $940.30 | 0 |
| 12:03 PM | $940.27 | Up $0.13 | $940.27 | $939.88 | 0 |
| 12:02 PM | $940.14 | Up $0.29 | $940.14 | $939.85 | 0 |
| 12:01 PM | $939.85 | Up $0.19 | $940.67 | $939.68 | 0 |
| 12:00 PM | $939.66 | Up $0.07 | $939.66 | $939.65 | 0 |
| 11:59 AM | $939.59 | Down $ -0.06 | $939.67 | $939.59 | 0 |
| 11:58 AM | $939.65 | Down $ -0.11 | $939.82 | $939.62 | 0 |
| 11:57 AM | $939.76 | Down $ -0.12 | $939.96 | $939.76 | 0 |
| 11:56 AM | $939.88 | Down $ -0.07 | $940.00 | $939.88 | 0 |
| 11:55 AM | $939.95 | Down $ -0.01 | $940.00 | $939.94 | 0 |
| 11:54 AM | $939.96 | Up $0.06 | $940.01 | $939.94 | 0 |
| 11:53 AM | $939.90 | Up $0.02 | $939.95 | $939.85 | 0 |
| 11:52 AM | $939.88 | Down $ -0.10 | $940.14 | $939.88 | 0 |
| 11:51 AM | $939.98 | Up $0.02 | $939.98 | $939.95 | 0 |
| 11:50 AM | $939.96 | Down $ -0.06 | $940.02 | $939.96 | 0 |
| 11:49 AM | $940.02 | Up $0.45 | $940.02 | $939.88 | 0 |
| 11:48 AM | $939.57 | Down $ -0.20 | $939.69 | $939.57 | 0 |
| 11:47 AM | $939.77 | Down $ -0.14 | $939.90 | $939.77 | 0 |
| 11:46 AM | $939.91 | Up $0.36 | $939.91 | $939.52 | 0 |
| 11:45 AM | $939.55 | Up $0.22 | $939.55 | $939.48 | 0 |
| 11:44 AM | $939.33 | Up $0.28 | $939.33 | $938.78 | 0 |
| 11:43 AM | $939.05 | Down $ -0.09 | $939.10 | $938.99 | 0 |
| 11:42 AM | $939.14 | Down $ -0.08 | $939.27 | $939.14 | 0 |
| 11:41 AM | $939.22 | Up $0.23 | $939.24 | $939.10 | 0 |
| 11:40 AM | $938.99 | Down $ -0.02 | $939.11 | $938.99 | 0 |
| 11:39 AM | $939.01 | Up $0.06 | $939.14 | $939.01 | 0 |
| 11:38 AM | $938.95 | Up $0.16 | $939.00 | $938.86 | 0 |
| 11:37 AM | $938.79 | Down $ -0.25 | $938.95 | $938.79 | 0 |
| 11:36 AM | $939.04 | Down $ -0.21 | $939.17 | $939.04 | 0 |
| 11:35 AM | $939.25 | Down $ -0.21 | $939.53 | $939.25 | 0 |
| 11:34 AM | $939.46 | Up $0.10 | $939.49 | $939.37 | 0 |
| 11:33 AM | $939.36 | Up $0.09 | $939.47 | $939.36 | 0 |
| 11:32 AM | $939.27 | Down $ -0.47 | $939.62 | $939.27 | 0 |
| 11:31 AM | $939.74 | Up $0.22 | $939.74 | $939.49 | 0 |
| 11:30 AM | $939.52 | Down $ -0.35 | $939.81 | $939.52 | 0 |
| 11:29 AM | $939.87 | Up $0.04 | $939.87 | $939.78 | 0 |
| 11:28 AM | $939.83 | Down $ -0.31 | $939.96 | $939.80 | 0 |
| 11:27 AM | $940.14 | Up $0.25 | $940.14 | $939.88 | 0 |
| 11:26 AM | $939.89 | Down $ -0.01 | $939.92 | $939.89 | 0 |
| 11:25 AM | $939.90 | Down $ -0.18 | $940.10 | $939.90 | 0 |
| 11:24 AM | $940.08 | Up $0.02 | $940.12 | $940.03 | 0 |
| 11:23 AM | $940.06 | Up $0.32 | $940.14 | $940.04 | 0 |
| 11:22 AM | $939.74 | Down $ -0.05 | $939.86 | $939.74 | 0 |
| 11:21 AM | $939.79 | Up $0.11 | $939.79 | $939.73 | 0 |
| 11:20 AM | $939.68 | Down $ -0.12 | $939.77 | $939.59 | 0 |
| 11:19 AM | $939.80 | Up $0.44 | $939.80 | $939.62 | 0 |
| 11:18 AM | $939.36 | Down $ -0.02 | $939.54 | $939.36 | 0 |
| 11:17 AM | $939.38 | Down $ -0.26 | $939.58 | $939.32 | 0 |
| 11:16 AM | $939.64 | Down $ -0.01 | $939.74 | $939.64 | 0 |
| 11:15 AM | $939.65 | Down $ -0.61 | $940.27 | $939.65 | 0 |
| 11:14 AM | $940.26 | Down $ -0.02 | $940.43 | $940.26 | 0 |
| 11:13 AM | $940.28 | Up $0.11 | $940.29 | $940.13 | 0 |
| 11:12 AM | $940.17 | Down $ -0.20 | $940.48 | $940.17 | 0 |
| 11:11 AM | $940.37 | Down $ -0.12 | $940.64 | $940.37 | 0 |
| 11:10 AM | $940.49 | Up $0.11 | $940.49 | $940.37 | 0 |
| 11:09 AM | $940.38 | Down $ -0.26 | $940.58 | $940.38 | 0 |
| 11:08 AM | $940.64 | Up $0.07 | $940.66 | $940.56 | 0 |
| 11:07 AM | $940.57 | Up $0.10 | $940.81 | $940.51 | 0 |
| 11:06 AM | $940.47 | Up $0.20 | $940.47 | $940.24 | 0 |
| 11:05 AM | $940.27 | Down $ -0.28 | $940.53 | $940.23 | 0 |
| 11:04 AM | $940.55 | Up $0.20 | $940.67 | $940.44 | 0 |
| 11:03 AM | $940.35 | Down $ -0.01 | $940.40 | $940.34 | 0 |
| 11:02 AM | $940.36 | Down $ -0.25 | $940.55 | $940.36 | 0 |
| 11:01 AM | $940.61 | Down $ -0.16 | $940.72 | $940.61 | 0 |
| 11:00 AM | $940.77 | Up $0.07 | $940.77 | $940.65 | 0 |
| 10:59 AM | $940.70 | Down $ -0.24 | $940.72 | $940.68 | 0 |
| 10:58 AM | $940.94 | Up $0.15 | $940.94 | $940.77 | 0 |
| 10:57 AM | $940.79 | Down $ -0.02 | $940.85 | $940.66 | 0 |
| 10:56 AM | $940.81 | Down $ -0.12 | $941.03 | $940.81 | 0 |
| 10:55 AM | $940.93 | Up $0.27 | $940.93 | $940.70 | 0 |
| 10:54 AM | $940.66 | Down $ -0.23 | $940.89 | $940.54 | 0 |
| 10:53 AM | $940.89 | Up $0.09 | $941.04 | $940.89 | 0 |
| 10:52 AM | $940.80 | Down $ -0.05 | $940.80 | $940.65 | 0 |
| 10:51 AM | $940.85 | Up $0.28 | $940.94 | $940.81 | 0 |
| 10:50 AM | $940.57 | Up $0.05 | $940.57 | $940.38 | 0 |
| 10:49 AM | $940.52 | Down $ -0.24 | $940.79 | $940.52 | 0 |
| 10:48 AM | $940.76 | Down $ -0.08 | $940.85 | $940.76 | 0 |
| 10:47 AM | $940.84 | Up $0.19 | $940.84 | $940.70 | 0 |
| 10:46 AM | $940.65 | Down $ -0.04 | $940.68 | $940.61 | 0 |
| 10:45 AM | $940.69 | Up $0.28 | $940.73 | $940.49 | 0 |
| 10:44 AM | $940.41 | Down $ -0.01 | $940.42 | $940.41 | 0 |
| 10:43 AM | $940.42 | Down $ -0.69 | $941.06 | $940.42 | 0 |
| 10:42 AM | $941.11 | Up $0.40 | $941.11 | $940.83 | 0 |
| 10:41 AM | $940.71 | Up $0.00 | $940.76 | $940.58 | 0 |
| 10:40 AM | $940.71 | Up $0.16 | $940.71 | $940.61 | 0 |
| 10:39 AM | $940.55 | Up $0.17 | $940.59 | $940.52 | 0 |
| 10:38 AM | $940.38 | Down $ -0.15 | $940.51 | $940.38 | 0 |
| 10:37 AM | $940.53 | Down $ -0.02 | $940.70 | $940.53 | 0 |
| 10:36 AM | $940.55 | Down $ -0.36 | $940.84 | $940.55 | 0 |
| 10:35 AM | $940.91 | Down $ -0.44 | $941.27 | $940.91 | 0 |
| 10:34 AM | $941.35 | Down $ -0.01 | $941.52 | $941.26 | 0 |
| 10:33 AM | $941.36 | Up $0.35 | $941.38 | $940.92 | 0 |
| 10:32 AM | $941.01 | Down $ -0.72 | $941.72 | $941.01 | 0 |
| 10:31 AM | $941.73 | Up $0.46 | $941.73 | $941.32 | 0 |
| 10:30 AM | $941.27 | Down $ -0.20 | $941.34 | $941.25 | 0 |
| 10:29 AM | $941.47 | Down $ -0.11 | $941.56 | $941.47 | 0 |
| 10:28 AM | $941.58 | Down $ -0.05 | $941.62 | $941.52 | 0 |
| 10:27 AM | $941.63 | Up $0.00 | $941.72 | $941.63 | 0 |
| 10:26 AM | $941.63 | Up $0.02 | $941.66 | $941.59 | 0 |
| 10:25 AM | $941.61 | Up $0.00 | $941.71 | $941.60 | 0 |
| 10:24 AM | $941.61 | Up $0.17 | $941.90 | $941.50 | 0 |
| 10:23 AM | $941.44 | Up $0.03 | $941.44 | $941.37 | 0 |
| 10:22 AM | $941.41 | Up $0.34 | $941.41 | $941.06 | 0 |
| 10:21 AM | $941.07 | Up $0.06 | $941.13 | $940.97 | 0 |
| 10:20 AM | $941.01 | Down $ -0.38 | $941.36 | $941.01 | 0 |
| 10:19 AM | $941.39 | Up $0.15 | $941.39 | $941.26 | 0 |
| 10:18 AM | $941.24 | Down $ -0.67 | $941.85 | $941.24 | 0 |
| 10:17 AM | $941.91 | Down $ -0.12 | $942.11 | $941.90 | 0 |
| 10:16 AM | $942.03 | Down $ -0.23 | $942.20 | $941.96 | 0 |
| 10:15 AM | $942.26 | Up $0.02 | $942.26 | $942.05 | 0 |
| 10:14 AM | $942.24 | Up $0.25 | $942.31 | $942.24 | 0 |
| 10:13 AM | $941.99 | Down $ -0.25 | $942.06 | $941.77 | 0 |
| 10:12 AM | $942.24 | Up $0.21 | $942.24 | $941.91 | 0 |
| 10:11 AM | $942.03 | Up $0.27 | $942.21 | $941.98 | 0 |
| 10:10 AM | $941.76 | Up $0.23 | $941.84 | $941.49 | 0 |
| 10:09 AM | $941.53 | Up $0.35 | $941.54 | $941.36 | 0 |
| 10:08 AM | $941.18 | Up $0.19 | $941.29 | $941.07 | 0 |
| 10:07 AM | $940.99 | Down $ -0.26 | $941.20 | $940.99 | 0 |
| 10:06 AM | $941.25 | Up $0.28 | $941.32 | $941.11 | 0 |
| 10:05 AM | $940.97 | Down $ -0.15 | $941.02 | $940.92 | 0 |
| 10:04 AM | $941.12 | Up $0.14 | $941.17 | $941.05 | 0 |
| 10:03 AM | $940.98 | Up $0.47 | $940.99 | $940.62 | 0 |
| 10:02 AM | $940.51 | Down $ -0.50 | $940.92 | $940.51 | 0 |
| 10:01 AM | $941.01 | Up $0.17 | $941.01 | $940.65 | 0 |
| 10:00 AM | $940.84 | Down $ -0.21 | $940.94 | $940.81 | 0 |
| 09:59 AM | $941.05 | Up $0.69 | $941.05 | $940.28 | 0 |
| 09:58 AM | $940.36 | Down $ -0.09 | $940.69 | $940.36 | 0 |
| 09:57 AM | $940.45 | Up $0.67 | $940.64 | $940.45 | 0 |
| 09:56 AM | $939.78 | Up $0.57 | $939.83 | $939.29 | 0 |
| 09:55 AM | $939.21 | Down $ -0.21 | $939.34 | $939.11 | 0 |
| 09:54 AM | $939.42 | Down $ -0.25 | $939.53 | $939.41 | 0 |
| 09:53 AM | $939.67 | Down $ -0.32 | $939.93 | $939.67 | 0 |
| 09:52 AM | $939.99 | Down $ -0.20 | $940.21 | $939.99 | 0 |
| 09:51 AM | $940.19 | Down $ -0.08 | $940.21 | $940.14 | 0 |
| 09:50 AM | $940.27 | Down $ -0.03 | $940.31 | $940.21 | 0 |
| 09:49 AM | $940.30 | Down $ -0.30 | $940.54 | $940.30 | 0 |
| 09:48 AM | $940.60 | Down $ -0.75 | $941.35 | $940.60 | 0 |
| 09:47 AM | $941.35 | Up $0.14 | $941.84 | $941.32 | 0 |
| 09:46 AM | $941.21 | Up $0.50 | $941.21 | $940.77 | 0 |
| 09:45 AM | $940.71 | Up $0.57 | $940.80 | $940.23 | 0 |
| 09:44 AM | $940.14 | Down $ -0.05 | $940.40 | $940.14 | 0 |
| 09:43 AM | $940.19 | Up $0.73 | $940.20 | $939.68 | 0 |
| 09:42 AM | $939.46 | Up $0.81 | $939.46 | $938.93 | 0 |
| 09:41 AM | $938.65 | Up $0.77 | $938.65 | $938.04 | 0 |
| 09:40 AM | $937.88 | Down $ -0.53 | $938.32 | $937.88 | 0 |
| 09:39 AM | $938.41 | Down $ -1.29 | $939.32 | $938.26 | 0 |
| 09:38 AM | $939.70 | Up $1.12 | $939.70 | $938.48 | 0 |
| 09:37 AM | $938.58 | Down $ -0.48 | $938.95 | $938.48 | 0 |
| 09:36 AM | $939.06 | Up $0.69 | $939.17 | $938.80 | 0 |
| 09:35 AM | $938.37 | Up $0.34 | $938.37 | $937.46 | 0 |
| 09:34 AM | $938.03 | Down $ -0.49 | $938.70 | $938.03 | 0 |
| 09:33 AM | $938.52 | Up $0.45 | $938.52 | $938.07 | 0 |
| 09:32 AM | $938.07 | Up $2.05 | $938.07 | $936.71 | 0 |
| 09:31 AM | $936.02 | Down $ -2.13 | $937.71 | $935.71 | 0 |
| 09:30 AM | $938.15 | Up $0.48 | $939.07 | $938.15 | 0 |
| Previous close | $937.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/10/2021 | $938.93 | $939.65 | $941.95 | $937.52 | 0 |
| 15/10/2021 | $937.67 | $931.97 | $937.67 | $931.78 | 0 |
| 14/10/2021 | $925.43 | $924.67 | $925.43 | $922.40 | 0 |
| 13/10/2021 | $918.59 | $911.90 | $918.63 | $911.22 | 0 |
| 12/10/2021 | $896.79 | $892.29 | $896.79 | $890.94 | 0 |
| 08/10/2021 | $877.48 | $876.87 | $878.05 | $875.65 | 0 |
| 07/10/2021 | $874.50 | $871.89 | $874.83 | $871.66 | 0 |
| 06/10/2021 | $862.72 | $861.72 | $863.21 | $858.74 | 0 |
| 05/10/2021 | $867.28 | $862.60 | $867.28 | $860.99 | 0 |
| 04/10/2021 | $860.16 | $858.97 | $860.79 | $858.12 | 0 |
| 01/10/2021 | $865.88 | $860.56 | $865.88 | $859.83 | 0 |
| 30/09/2021 | $858.87 | $858.46 | $860.09 | $857.55 | 0 |
| 29/09/2021 | $856.27 | $864.01 | $864.45 | $853.40 | 0 |
| 28/09/2021 | $867.59 | $862.78 | $867.87 | $861.70 | 0 |
| 27/09/2021 | $880.41 | $880.30 | $880.44 | $877.00 | 0 |
| 24/09/2021 | $876.13 | $877.78 | $878.88 | $875.97 | 0 |
| 23/09/2021 | $881.98 | $880.12 | $882.72 | $879.08 | 0 |
| 22/09/2021 | $874.26 | $876.41 | $878.55 | $873.84 | 0 |
| 21/09/2021 | $868.61 | $866.93 | $869.30 | $866.93 | 0 |
| 20/09/2021 | $853.89 | $857.99 | $858.18 | $847.92 | 0 |
| 17/09/2021 | $886.83 | $885.62 | $887.70 | $884.10 | 0 |
| 16/09/2021 | $895.90 | $893.42 | $896.91 | $892.90 | 0 |
| 15/09/2021 | $904.70 | $903.42 | $904.70 | $902.36 | 0 |
| 14/09/2021 | $897.40 | $903.29 | $903.32 | $896.52 | 0 |
| 13/09/2021 | $902.47 | $903.16 | $904.43 | $901.73 | 0 |
| 10/09/2021 | $903.35 | $906.39 | $908.50 | $902.61 | 0 |
| 09/09/2021 | $905.20 | $906.24 | $906.32 | $903.33 | 0 |
| 08/09/2021 | $907.89 | $902.70 | $907.89 | $902.04 | 0 |
| 07/09/2021 | $913.49 | $912.82 | $916.22 | $911.37 | 0 |
| 03/09/2021 | $923.22 | $916.61 | $923.99 | $915.43 | 0 |
Graphs are not available, please refer to the detailed table