Haut de la page

S&P/TSX Venture Composite Index

637.82 Down -3.39 (-0.53 %)

Delayed : 2019/03/22 16:08:32

  • Previous close $641.21
  • Opening $642.09
  • Price Bid $629.71
  • Price Ask $629.71
  • Size Bid N/A
  • Size Ask N/A
  • Today High $642.80
  • Today Low $631.70
  • 52 Weeks High $827.91
  • 52 Weeks Low $528.53
  • Volume 73,087,432

Intraday history

Hour Last Change High Low Volume
04:00 PM $637.82 Up $0.05 $637.82 $637.82 0
03:59 PM $637.77 Down $ -0.13 $637.77 $637.62 0
03:58 PM $637.90 Down $ -0.12 $638.16 $637.90 0
03:57 PM $638.02 Up $0.15 $638.03 $637.91 0
03:56 PM $637.87 Up $0.23 $637.95 $637.74 0
03:55 PM $637.64 Up $0.10 $637.64 $637.54 0
03:54 PM $637.54 Up $0.09 $637.54 $637.02 0
03:53 PM $637.45 Up $0.21 $637.45 $637.23 0
03:52 PM $637.24 Down $ -0.06 $637.34 $637.18 0
03:51 PM $637.30 Up $0.11 $637.30 $637.21 0
03:50 PM $637.19 Up $0.11 $637.19 $637.13 0
03:49 PM $637.08 Down $ -0.03 $637.21 $637.08 0
03:48 PM $637.11 Up $0.21 $637.13 $636.95 0
03:47 PM $636.90 Up $0.45 $636.90 $636.30 0
03:46 PM $636.45 Down $ -0.10 $636.55 $636.45 0
03:45 PM $636.55 Up $0.08 $636.55 $636.49 0
03:44 PM $636.47 Up $0.13 $636.55 $636.47 0
03:43 PM $636.34 Up $0.08 $636.34 $636.29 0
03:42 PM $636.26 Up $0.23 $636.40 $636.26 0
03:41 PM $636.03 Up $0.06 $636.03 $635.90 0
03:40 PM $635.97 Up $0.27 $635.97 $635.69 0
03:39 PM $635.70 Down $ -0.02 $635.78 $635.70 0
03:38 PM $635.72 Down $ -0.05 $635.80 $635.72 0
03:37 PM $635.77 Up $0.04 $635.77 $635.68 0
03:36 PM $635.73 Down $ -0.05 $635.80 $635.73 0
03:35 PM $635.78 Down $ -0.02 $635.82 $635.73 0
03:34 PM $635.80 Down $ -0.15 $636.03 $635.80 0
03:33 PM $635.95 Up $0.13 $635.95 $635.75 0
03:32 PM $635.82 Up $0.01 $635.88 $635.69 0
03:31 PM $635.81 Down $ -0.06 $635.86 $635.81 0
03:30 PM $635.87 Up $0.35 $635.90 $635.75 0
03:29 PM $635.52 Up $0.09 $635.52 $635.43 0
03:28 PM $635.43 Up $0.43 $635.43 $634.99 0
03:27 PM $635.00 Down $ -0.43 $635.37 $635.00 0
03:26 PM $635.43 Up $0.05 $635.46 $635.39 0
03:25 PM $635.38 Up $0.10 $635.38 $635.23 0
03:24 PM $635.28 Up $0.36 $635.28 $635.08 0
03:23 PM $634.92 Up $0.36 $634.92 $634.51 0
03:22 PM $634.56 Up $0.16 $634.56 $634.48 0
03:21 PM $634.40 Down $ -0.15 $634.40 $634.30 0
03:20 PM $634.55 Down $ -0.10 $634.65 $634.55 0
03:19 PM $634.65 Up $0.23 $634.65 $634.38 0
03:18 PM $634.42 Down $ -0.04 $634.43 $634.35 0
03:17 PM $634.46 Down $ -0.42 $634.90 $634.35 0
03:16 PM $634.88 Down $ -0.14 $635.10 $634.88 0
03:15 PM $635.02 Up $0.18 $635.02 $635.01 0
03:14 PM $634.84 Down $ -0.07 $634.93 $634.84 0
03:13 PM $634.91 Up $0.02 $634.92 $634.86 0
03:12 PM $634.89 Down $ -0.05 $634.91 $634.88 0
03:11 PM $634.94 Down $ -0.15 $635.07 $634.90 0
03:10 PM $635.09 Up $0.28 $635.09 $634.82 0
03:09 PM $634.81 Down $ -0.11 $634.92 $634.77 0
03:08 PM $634.92 Down $ -0.02 $634.94 $634.90 0
03:07 PM $634.94 Up $0.00 $634.94 $634.91 0
03:06 PM $634.94 Down $ -0.09 $634.97 $634.91 0
03:05 PM $635.03 Up $0.01 $635.03 $634.98 0
03:04 PM $635.02 Down $ -0.04 $635.10 $635.02 0
03:03 PM $635.06 Up $0.15 $635.07 $634.91 0
03:02 PM $634.91 Up $0.01 $634.91 $634.84 0
03:01 PM $634.90 Down $ -0.18 $635.10 $634.90 0
03:00 PM $635.08 Up $0.16 $635.08 $634.97 0
02:59 PM $634.92 Down $ -0.02 $634.93 $634.92 0
02:58 PM $634.94 Up $0.15 $634.97 $634.80 0
02:57 PM $634.79 Up $0.07 $634.79 $634.72 0
02:56 PM $634.72 Down $ -0.03 $634.75 $634.72 0
02:55 PM $634.75 Down $ -0.01 $634.75 $634.58 0
02:54 PM $634.76 Down $ -0.03 $634.83 $634.75 0
02:53 PM $634.79 Up $0.09 $634.79 $634.70 0
02:52 PM $634.70 Down $ -0.04 $634.77 $634.70 0
02:51 PM $634.74 Down $ -0.02 $634.80 $634.74 0
02:50 PM $634.76 Up $0.16 $634.76 $634.70 0
02:49 PM $634.60 Up $0.19 $634.60 $634.46 0
02:48 PM $634.41 Down $ -0.04 $634.53 $634.41 0
02:47 PM $634.45 Down $ -0.06 $634.45 $634.45 0
02:46 PM $634.51 Down $ -0.39 $634.90 $634.34 0
02:45 PM $634.90 Down $ -0.06 $634.96 $634.90 0
02:44 PM $634.96 Down $ -0.26 $635.17 $634.96 0
02:43 PM $635.22 Up $0.11 $635.22 $635.14 0
02:42 PM $635.11 Down $ -0.03 $635.14 $635.11 0
02:41 PM $635.14 Up $0.02 $635.15 $635.08 0
02:40 PM $635.12 Down $ -0.10 $635.12 $635.01 0
02:39 PM $635.22 Up $0.00 $635.22 $635.01 0
02:38 PM $635.22 Up $0.11 $635.22 $635.22 0
02:37 PM $635.11 Down $ -0.07 $635.21 $635.11 0
02:36 PM $635.18 Down $ -0.02 $635.23 $635.13 0
02:35 PM $635.20 Up $0.07 $635.23 $635.13 0
02:34 PM $635.13 Down $ -0.02 $635.17 $635.05 0
02:33 PM $635.15 Up $0.02 $635.21 $635.15 0
02:32 PM $635.13 Up $0.07 $635.13 $635.06 0
02:31 PM $635.06 Down $ -0.06 $635.12 $634.99 0
02:30 PM $635.12 Down $ -0.05 $635.19 $635.10 0
02:29 PM $635.17 Up $0.15 $635.18 $635.12 0
02:28 PM $635.02 Up $0.20 $635.02 $634.86 0
02:27 PM $634.82 Up $0.01 $634.87 $634.82 0
02:26 PM $634.81 Down $ -0.12 $634.97 $634.81 0
02:25 PM $634.93 Up $0.06 $634.93 $634.85 0
02:24 PM $634.87 Down $ -0.06 $634.93 $634.87 0
02:23 PM $634.93 Up $0.01 $634.96 $634.91 0
02:22 PM $634.92 Up $0.01 $634.92 $634.87 0
02:21 PM $634.91 Down $ -0.10 $635.08 $634.91 0
02:20 PM $635.01 Up $0.09 $635.01 $634.82 0
02:19 PM $634.92 Down $ -0.14 $635.04 $634.92 0
02:18 PM $635.06 Up $0.03 $635.06 $635.03 0
02:17 PM $635.03 Down $ -0.03 $635.09 $635.03 0
02:16 PM $635.06 Down $ -0.04 $635.12 $635.06 0
02:15 PM $635.10 Up $0.31 $635.10 $634.87 0
02:14 PM $634.79 Up $0.08 $634.79 $634.71 0
02:13 PM $634.71 Up $0.13 $634.71 $634.60 0
02:12 PM $634.58 Up $0.07 $634.58 $634.55 0
02:11 PM $634.51 Up $0.00 $634.54 $634.51 0
02:10 PM $634.51 Up $0.05 $634.51 $634.46 0
02:09 PM $634.46 Up $0.03 $634.50 $634.43 0
02:08 PM $634.43 Down $ -0.01 $634.43 $634.39 0
02:07 PM $634.44 Up $0.03 $634.44 $634.38 0
02:06 PM $634.41 Up $0.04 $634.41 $634.34 0
02:05 PM $634.37 Up $0.00 $634.37 $634.30 0
02:04 PM $634.37 Up $0.00 $634.40 $634.33 0
02:03 PM $634.37 Up $0.10 $634.37 $634.24 0
02:02 PM $634.27 Up $0.15 $634.27 $634.11 0
02:01 PM $634.12 Up $0.01 $634.12 $634.10 0
02:00 PM $634.11 Down $ -0.10 $634.20 $634.11 0
01:59 PM $634.21 Up $0.11 $634.21 $634.09 0
01:58 PM $634.10 Down $ -0.12 $634.22 $634.10 0
01:57 PM $634.22 Down $ -0.02 $634.28 $634.14 0
01:56 PM $634.24 Up $0.00 $634.35 $634.24 0
01:55 PM $634.24 Up $0.04 $634.24 $634.16 0
01:54 PM $634.20 Up $0.20 $634.20 $633.97 0
01:53 PM $634.00 Down $ -0.09 $634.09 $633.95 0
01:52 PM $634.09 Up $0.13 $634.09 $633.96 0
01:51 PM $633.96 Up $0.05 $633.96 $633.93 0
01:50 PM $633.91 Down $ -0.02 $633.93 $633.91 0
01:49 PM $633.93 Down $ -0.04 $633.94 $633.93 0
01:48 PM $633.97 Down $ -0.03 $634.00 $633.97 0
01:47 PM $634.00 Down $ -0.05 $634.03 $634.00 0
01:46 PM $634.05 Up $0.02 $634.05 $634.00 0
01:45 PM $634.03 Down $ -0.01 $634.05 $634.00 0
01:44 PM $634.04 Up $0.18 $634.12 $633.86 0
01:43 PM $633.86 Up $0.19 $633.86 $633.66 0
01:42 PM $633.67 Down $ -0.17 $633.85 $633.67 0
01:41 PM $633.84 Down $ -0.08 $633.84 $633.82 0
01:40 PM $633.92 Up $0.16 $633.92 $633.79 0
01:39 PM $633.76 Up $0.26 $633.80 $633.64 0
01:38 PM $633.50 Down $ -0.08 $633.50 $633.44 0
01:37 PM $633.58 Down $ -0.23 $633.81 $633.58 0
01:36 PM $633.81 Down $ -0.13 $633.97 $633.75 0
01:35 PM $633.94 Up $0.06 $633.99 $633.94 0
01:34 PM $633.88 Up $0.07 $633.89 $633.83 0
01:33 PM $633.81 Up $0.02 $633.82 $633.81 0
01:32 PM $633.79 Up $0.06 $633.79 $633.73 0
01:31 PM $633.73 Up $0.26 $633.73 $633.52 0
01:30 PM $633.47 Up $0.06 $633.50 $633.37 0
01:29 PM $633.41 Down $ -0.13 $633.53 $633.41 0
01:28 PM $633.54 Down $ -0.06 $633.57 $633.51 0
01:27 PM $633.60 Down $ -0.04 $633.60 $633.56 0
01:26 PM $633.64 Up $0.12 $633.68 $633.58 0
01:25 PM $633.52 Up $0.03 $633.52 $633.45 0
01:24 PM $633.49 Up $0.21 $633.55 $633.22 0
01:23 PM $633.28 Up $0.09 $633.28 $633.26 0
01:22 PM $633.19 Down $ -0.05 $633.38 $633.19 0
01:21 PM $633.24 Down $ -0.16 $633.24 $633.21 0
01:20 PM $633.40 Up $0.16 $633.40 $633.22 0
01:19 PM $633.24 Up $0.29 $633.24 $632.96 0
01:18 PM $632.95 Up $0.14 $632.95 $632.76 0
01:17 PM $632.81 Down $ -0.35 $633.14 $632.81 0
01:16 PM $633.16 Down $ -0.08 $633.27 $633.16 0
01:15 PM $633.24 Up $0.09 $633.24 $633.09 0
01:14 PM $633.15 Up $0.04 $633.17 $633.13 0
01:13 PM $633.11 Up $0.10 $633.11 $633.06 0
01:12 PM $633.01 Down $ -0.22 $633.06 $632.97 0
01:11 PM $633.23 Up $0.15 $633.23 $633.14 0
01:10 PM $633.08 Up $0.35 $633.08 $632.75 0
01:09 PM $632.73 Up $0.06 $632.73 $632.62 0
01:08 PM $632.67 Up $0.11 $632.71 $632.67 0
01:07 PM $632.56 Up $0.02 $632.56 $632.51 0
01:06 PM $632.54 Down $ -0.08 $632.61 $632.45 0
01:05 PM $632.62 Up $0.05 $632.65 $632.59 0
01:04 PM $632.57 Up $0.04 $632.61 $632.57 0
01:03 PM $632.53 Down $ -0.02 $632.54 $632.52 0
01:02 PM $632.55 Down $ -0.06 $632.79 $632.55 0
01:01 PM $632.61 Up $0.11 $632.66 $632.50 0
01:00 PM $632.50 Up $0.05 $632.50 $632.48 0
12:59 PM $632.45 Down $ -0.12 $632.49 $632.43 0
12:58 PM $632.57 Up $0.65 $632.58 $631.86 0
12:57 PM $631.92 Down $ -0.46 $632.32 $631.80 0
12:56 PM $632.38 Down $ -0.03 $632.62 $632.38 0
12:55 PM $632.41 Up $0.05 $632.44 $632.41 0
12:54 PM $632.36 Up $0.28 $632.36 $632.13 0
12:53 PM $632.08 Down $ -0.03 $632.10 $632.04 0
12:52 PM $632.11 Up $0.01 $632.15 $632.11 0
12:51 PM $632.10 Up $0.05 $632.10 $631.95 0
12:50 PM $632.05 Up $0.15 $632.16 $631.90 0
12:49 PM $631.90 Down $ -0.11 $631.93 $631.85 0
12:48 PM $632.01 Down $ -0.18 $632.12 $632.00 0
12:47 PM $632.19 Up $0.01 $632.19 $632.19 0
12:46 PM $632.18 Up $0.15 $632.18 $631.99 0
12:45 PM $632.03 Up $0.10 $632.03 $631.96 0
12:44 PM $631.93 Up $0.06 $631.93 $631.70 0
12:43 PM $631.87 Down $ -0.23 $632.16 $631.87 0
12:42 PM $632.10 Up $0.04 $632.14 $632.10 0
12:41 PM $632.06 Down $ -0.07 $632.08 $632.05 0
12:40 PM $632.13 Down $ -0.09 $632.22 $632.13 0
12:39 PM $632.22 Down $ -0.07 $632.33 $632.22 0
12:38 PM $632.29 Down $ -0.05 $632.40 $632.29 0
12:37 PM $632.34 Up $0.12 $632.38 $632.34 0
12:36 PM $632.22 Down $ -0.03 $632.24 $632.21 0
12:35 PM $632.25 Up $0.14 $632.30 $632.12 0
12:34 PM $632.11 Up $0.05 $632.11 $632.03 0
12:33 PM $632.06 Down $ -0.58 $632.06 $632.00 0
12:32 PM $632.64 Up $0.04 $632.68 $632.64 0
12:31 PM $632.60 Down $ -0.66 $632.78 $632.09 0
12:30 PM $633.26 Down $ -0.11 $633.34 $633.25 0
12:29 PM $633.37 Down $ -0.21 $633.48 $633.37 0
12:28 PM $633.58 Down $ -0.08 $633.69 $633.58 0
12:27 PM $633.66 Up $0.15 $633.66 $633.54 0
12:26 PM $633.51 Up $0.16 $633.51 $633.43 0
12:25 PM $633.35 Down $ -0.09 $633.43 $633.34 0
12:24 PM $633.44 Down $ -0.02 $633.47 $633.40 0
12:23 PM $633.46 Up $0.01 $633.49 $633.46 0
12:22 PM $633.45 Up $0.13 $633.58 $633.43 0
12:21 PM $633.32 Up $0.04 $633.34 $633.32 0
12:20 PM $633.28 Up $0.01 $633.28 $633.28 0
12:19 PM $633.27 Down $ -0.06 $633.34 $633.27 0
12:18 PM $633.33 Up $0.04 $633.33 $633.20 0
12:17 PM $633.29 Up $0.02 $633.29 $633.19 0
12:16 PM $633.27 Down $ -0.21 $633.29 $633.22 0
12:15 PM $633.48 Down $ -0.62 $634.00 $633.48 0
12:14 PM $634.10 Up $0.02 $634.11 $633.93 0
12:13 PM $634.08 Up $0.05 $634.09 $634.01 0
12:12 PM $634.03 Up $0.00 $634.06 $634.03 0
12:11 PM $634.03 Down $ -0.10 $634.03 $633.97 0
12:10 PM $634.13 Up $0.08 $634.24 $634.06 0
12:09 PM $634.05 Up $0.04 $634.17 $634.05 0
12:08 PM $634.01 Down $ -0.12 $634.16 $634.01 0
12:07 PM $634.13 Up $0.41 $634.21 $633.63 0
12:06 PM $633.72 Down $ -0.10 $633.75 $633.72 0
12:05 PM $633.82 Down $ -0.13 $633.90 $633.81 0
12:04 PM $633.95 Up $0.04 $633.95 $633.91 0
12:03 PM $633.91 Up $0.08 $633.91 $633.77 0
12:02 PM $633.83 Down $ -0.08 $633.88 $633.83 0
12:01 PM $633.91 Down $ -0.05 $634.03 $633.89 0
12:00 PM $633.96 Down $ -0.14 $634.13 $633.96 0
11:59 AM $634.10 Down $ -0.01 $634.10 $634.04 0
11:58 AM $634.11 Down $ -0.20 $634.17 $634.06 0
11:57 AM $634.31 Up $0.06 $634.31 $634.19 0
11:56 AM $634.25 Up $0.11 $634.25 $634.17 0
11:55 AM $634.14 Down $ -0.11 $634.21 $634.09 0
11:54 AM $634.25 Down $ -0.26 $634.70 $634.25 0
11:53 AM $634.51 Down $ -0.28 $634.54 $634.39 0
11:52 AM $634.79 Down $ -0.34 $635.18 $634.79 0
11:51 AM $635.13 Down $ -0.21 $635.38 $635.13 0
11:50 AM $635.34 Up $0.21 $635.34 $635.04 0
11:49 AM $635.13 Down $ -0.20 $635.19 $635.13 0
11:48 AM $635.33 Down $ -0.11 $635.45 $635.33 0
11:47 AM $635.44 Down $ -0.53 $636.05 $635.44 0
11:46 AM $635.97 Down $ -0.27 $636.12 $635.97 0
11:45 AM $636.24 Down $ -0.11 $636.40 $636.24 0
11:44 AM $636.35 Down $ -0.53 $636.88 $636.35 0
11:43 AM $636.88 Down $ -0.13 $636.99 $636.88 0
11:42 AM $637.01 Up $0.05 $637.03 $636.94 0
11:41 AM $636.96 Up $0.05 $636.96 $636.93 0
11:40 AM $636.91 Down $ -0.22 $637.13 $636.91 0
11:39 AM $637.13 Down $ -0.07 $637.23 $637.13 0
11:38 AM $637.20 Up $0.08 $637.20 $637.17 0
11:37 AM $637.12 Down $ -0.03 $637.19 $637.11 0
11:36 AM $637.15 Down $ -0.10 $637.21 $637.15 0
11:35 AM $637.25 Down $ -0.07 $637.26 $637.14 0
11:34 AM $637.32 Up $0.01 $637.42 $637.32 0
11:33 AM $637.31 Down $ -0.10 $637.46 $637.31 0
11:32 AM $637.41 Up $0.00 $637.50 $637.41 0
11:31 AM $637.41 Up $0.05 $637.47 $637.38 0
11:30 AM $637.36 Down $ -0.03 $637.39 $637.36 0
11:29 AM $637.39 Down $ -0.10 $637.50 $637.39 0
11:28 AM $637.49 Down $ -0.05 $637.49 $637.40 0
11:27 AM $637.54 Down $ -0.09 $637.58 $637.50 0
11:26 AM $637.63 Down $ -0.10 $637.66 $637.60 0
11:25 AM $637.73 Up $0.08 $637.78 $637.69 0
11:24 AM $637.65 Down $ -0.06 $637.71 $637.65 0
11:23 AM $637.71 Up $0.08 $637.71 $637.61 0
11:22 AM $637.63 Up $0.22 $637.63 $637.49 0
11:21 AM $637.41 Down $ -0.02 $637.43 $637.38 0
11:20 AM $637.43 Down $ -0.07 $637.60 $637.43 0
11:19 AM $637.50 Up $0.25 $637.50 $637.27 0
11:18 AM $637.25 Down $ -0.02 $637.27 $637.21 0
11:17 AM $637.27 Down $ -0.09 $637.29 $637.24 0
11:16 AM $637.36 Down $ -0.03 $637.42 $637.33 0
11:15 AM $637.39 Down $ -0.22 $637.63 $637.39 0
11:14 AM $637.61 Up $0.05 $637.67 $637.56 0
11:13 AM $637.56 Down $ -0.06 $637.65 $637.56 0
11:12 AM $637.62 Down $ -0.02 $637.65 $637.62 0
11:11 AM $637.64 Up $0.01 $637.65 $637.50 0
11:10 AM $637.63 Up $0.05 $637.63 $637.53 0
11:09 AM $637.58 Down $ -0.23 $637.84 $637.58 0
11:08 AM $637.81 Down $ -0.06 $637.87 $637.81 0
11:07 AM $637.87 Up $0.11 $637.90 $637.76 0
11:06 AM $637.76 Down $ -0.15 $637.91 $637.76 0
11:05 AM $637.91 Down $ -0.06 $638.04 $637.91 0
11:04 AM $637.97 Down $ -0.13 $638.08 $637.97 0
11:03 AM $638.10 Down $ -0.15 $638.26 $638.10 0
11:02 AM $638.25 Down $ -0.12 $638.37 $638.25 0
11:01 AM $638.37 Down $ -0.21 $638.42 $638.37 0
11:00 AM $638.58 Down $ -0.08 $638.58 $638.47 0
10:59 AM $638.66 Down $ -0.10 $638.69 $638.58 0
10:58 AM $638.76 Down $ -0.10 $638.88 $638.76 0
10:57 AM $638.86 Up $0.11 $638.86 $638.67 0
10:56 AM $638.75 Down $ -0.08 $638.89 $638.75 0
10:55 AM $638.83 Up $0.08 $638.83 $638.66 0
10:54 AM $638.75 Down $ -0.06 $638.83 $638.75 0
10:53 AM $638.81 Down $ -0.18 $638.85 $638.72 0
10:52 AM $638.99 Up $0.04 $639.18 $638.99 0
10:51 AM $638.95 Down $ -0.11 $639.01 $638.94 0
10:50 AM $639.06 Up $0.12 $639.06 $638.94 0
10:49 AM $638.94 Down $ -0.06 $639.15 $638.94 0
10:48 AM $639.00 Up $0.07 $639.16 $639.00 0
10:47 AM $638.93 Down $ -0.29 $639.08 $638.93 0
10:46 AM $639.22 Down $ -0.04 $639.30 $639.22 0
10:45 AM $639.26 Down $ -0.03 $639.26 $639.24 0
10:44 AM $639.29 Up $0.23 $639.29 $639.17 0
10:43 AM $639.06 Down $ -0.23 $639.29 $639.05 0
10:42 AM $639.29 Down $ -0.30 $639.53 $639.19 0
10:41 AM $639.59 Up $0.43 $639.59 $639.21 0
10:40 AM $639.16 Down $ -0.12 $639.25 $639.14 0
10:39 AM $639.28 Down $ -0.10 $639.45 $639.28 0
10:38 AM $639.38 Down $ -0.15 $639.48 $639.27 0
10:37 AM $639.53 Up $0.06 $639.60 $639.53 0
10:36 AM $639.47 Down $ -0.03 $639.51 $639.38 0
10:35 AM $639.50 Up $0.00 $639.63 $639.49 0
10:34 AM $639.50 Down $ -0.23 $639.80 $639.50 0
10:33 AM $639.73 Up $0.14 $639.73 $639.51 0
10:32 AM $639.59 Down $ -0.23 $639.81 $639.59 0
10:31 AM $639.82 Up $0.08 $639.85 $639.74 0
10:30 AM $639.74 Up $0.09 $639.74 $639.60 0
10:29 AM $639.65 Up $0.01 $639.70 $639.65 0
10:28 AM $639.64 Down $ -0.19 $639.80 $639.64 0
10:27 AM $639.83 Up $0.14 $639.83 $639.71 0
10:26 AM $639.69 Down $ -0.20 $639.79 $639.69 0
10:25 AM $639.89 Down $ -0.07 $639.99 $639.79 0
10:24 AM $639.96 Up $0.05 $639.98 $639.93 0
10:23 AM $639.91 Down $ -0.32 $640.14 $639.91 0
10:22 AM $640.23 Up $0.15 $640.25 $640.19 0
10:21 AM $640.08 Up $0.37 $640.08 $639.78 0
10:20 AM $639.71 Up $0.23 $639.71 $639.51 0
10:19 AM $639.48 Up $0.07 $639.48 $639.32 0
10:18 AM $639.41 Down $ -0.01 $639.57 $639.41 0
10:17 AM $639.42 Down $ -0.29 $639.83 $639.42 0
10:16 AM $639.71 Up $0.16 $639.86 $639.62 0
10:15 AM $639.55 Up $0.23 $639.56 $639.48 0
10:14 AM $639.32 Down $ -0.03 $639.39 $639.30 0
10:13 AM $639.35 Up $0.22 $639.35 $639.13 0
10:12 AM $639.13 Up $0.13 $639.13 $639.05 0
10:11 AM $639.00 Down $ -0.25 $639.07 $639.00 0
10:10 AM $639.25 Down $ -0.28 $639.54 $639.25 0
10:09 AM $639.53 Down $ -0.18 $639.63 $639.52 0
10:08 AM $639.71 Up $0.33 $639.71 $639.44 0
10:07 AM $639.38 Down $ -0.10 $639.38 $639.14 0
10:06 AM $639.48 Down $ -0.24 $639.69 $639.48 0
10:05 AM $639.72 Up $0.15 $639.85 $639.65 0
10:04 AM $639.57 Down $ -0.13 $639.89 $639.57 0
10:03 AM $639.70 Down $ -1.01 $639.76 $639.67 0
10:02 AM $640.71 Down $ -0.03 $640.71 $640.45 0
10:01 AM $640.74 Down $ -0.07 $640.83 $640.72 0
10:00 AM $640.81 Up $0.10 $640.81 $640.64 0
09:59 AM $640.71 Down $ -0.02 $640.71 $640.56 0
09:58 AM $640.73 Up $0.29 $640.76 $640.59 0
09:57 AM $640.44 Down $ -0.17 $640.74 $640.44 0
09:56 AM $640.61 Down $ -0.31 $640.90 $640.59 0
09:55 AM $640.92 Down $ -0.18 $641.11 $640.92 0
09:54 AM $641.10 Up $0.15 $641.13 $641.02 0
09:53 AM $640.95 Down $ -0.32 $641.35 $640.95 0
09:52 AM $641.27 Down $ -0.56 $641.70 $641.27 0
09:51 AM $641.83 Down $ -0.21 $641.92 $641.76 0
09:50 AM $642.04 Down $ -0.33 $642.36 $642.00 0
09:49 AM $642.37 Up $0.68 $642.37 $642.21 0
09:48 AM $641.69 Down $ -0.13 $641.86 $641.69 0
09:47 AM $641.82 Up $0.00 $641.94 $641.70 0
09:46 AM $641.82 Up $0.10 $642.02 $641.82 0
09:45 AM $641.72 Down $ -0.34 $641.93 $641.72 0
09:44 AM $642.06 Down $ -0.23 $642.26 $642.03 0
09:43 AM $642.29 Up $0.01 $642.29 $642.23 0
09:42 AM $642.28 Down $ -0.05 $642.30 $642.12 0
09:41 AM $642.33 Up $0.08 $642.35 $642.15 0
09:40 AM $642.25 Down $ -0.04 $642.32 $642.17 0
09:39 AM $642.29 Up $0.00 $642.37 $642.24 0
09:38 AM $642.29 Down $ -0.02 $642.36 $642.29 0
09:37 AM $642.31 Up $0.08 $642.31 $642.29 0
09:36 AM $642.23 Down $ -0.02 $642.23 $642.20 0
09:35 AM $642.25 Down $ -0.11 $642.25 $642.14 0
09:34 AM $642.36 Up $0.26 $642.36 $642.23 0
09:33 AM $642.10 Up $0.10 $642.25 $641.94 0
09:32 AM $642.00 Down $ -0.43 $642.64 $642.00 0
09:31 AM $642.43 Down $ -0.23 $642.46 $642.36 0
09:30 AM $642.66 Up $1.45 $642.80 $642.09 0
Previous close $641.21

One month history

Date Closing Opening High Low Volume
21/03/2019 $641.21 $639.68 $641.50 $639.38 0
20/03/2019 $637.97 $634.45 $638.29 $632.67 0
19/03/2019 $636.07 $633.89 $636.74 $633.68 0
18/03/2019 $632.59 $631.75 $632.87 $630.20 0
15/03/2019 $627.77 $625.52 $627.81 $625.18 0
14/03/2019 $623.07 $621.10 $623.36 $620.63 0
13/03/2019 $624.22 $619.89 $624.22 $619.09 0
12/03/2019 $620.95 $620.82 $621.51 $619.74 0
11/03/2019 $619.55 $621.01 $621.70 $618.63 0
08/03/2019 $618.08 $615.11 $618.24 $613.88 0
07/03/2019 $615.21 $615.14 $616.05 $613.79 0
06/03/2019 $619.56 $621.59 $622.12 $618.02 0
05/03/2019 $623.18 $622.97 $624.86 $621.52 0
04/03/2019 $622.50 $624.35 $624.75 $619.38 0
01/03/2019 $625.16 $623.82 $625.16 $623.11 0
28/02/2019 $623.54 $624.04 $624.82 $621.55 0
27/02/2019 $620.35 $621.91 $622.56 $619.99 0
26/02/2019 $623.95 $625.82 $626.43 $623.30 0
25/02/2019 $623.73 $623.94 $625.21 $622.62 0
22/02/2019 $623.27 $621.36 $623.52 $621.24 0
21/02/2019 $621.61 $621.58 $622.29 $619.78 0
20/02/2019 $622.33 $624.45 $624.48 $619.81 0
19/02/2019 $622.05 $620.97 $622.29 $619.02 0
15/02/2019 $615.93 $610.97 $615.93 $610.75 0
14/02/2019 $608.40 $607.83 $609.50 $606.50 0
13/02/2019 $609.99 $615.09 $615.20 $609.99 0
12/02/2019 $612.22 $613.10 $613.54 $611.10 0
11/02/2019 $608.26 $610.53 $610.98 $607.35 0
08/02/2019 $611.94 $610.61 $612.52 $609.98 0
07/02/2019 $614.88 $613.45 $617.49 $613.26 0
Graphs are not available, please refer to the detailed table