Quotes and Market Data

S&P/TSX Venture Composite Index

712.33 Down -0.84 (-0.12 %)

Delayed : 2018/07/20 16:39:10

  • Previous close $713.17
  • Opening $713.49
  • Price Bid $703.07
  • Price Ask $727.23
  • Size Bid N/A
  • Size Ask N/A
  • Today High $715.82
  • Today Low $712.21
  • 52 Weeks High $939.66
  • 52 Weeks Low $708.86
  • Volume 47,422,317

Intraday history

Hour Last Change High Low Volume
04:00 PM $712.33 Down $ -0.45 $712.33 $712.33 0
03:59 PM $712.78 Up $0.14 $713.03 $712.64 0
03:58 PM $712.64 Up $0.14 $712.64 $712.58 0
03:57 PM $712.50 Up $0.10 $712.50 $712.40 0
03:56 PM $712.40 Down $ -0.02 $712.40 $712.30 0
03:55 PM $712.42 Down $ -0.17 $712.54 $712.40 0
03:54 PM $712.59 Up $0.01 $712.60 $712.59 0
03:53 PM $712.58 Down $ -0.05 $712.70 $712.58 0
03:52 PM $712.63 Up $0.18 $712.63 $712.26 0
03:51 PM $712.45 Down $ -0.05 $712.48 $712.41 0
03:50 PM $712.50 Up $0.08 $712.54 $712.40 0
03:49 PM $712.42 Down $ -0.05 $712.44 $712.36 0
03:48 PM $712.47 Up $0.13 $712.49 $712.41 0
03:47 PM $712.34 Up $0.07 $712.40 $712.34 0
03:46 PM $712.27 Up $0.03 $712.33 $712.24 0
03:45 PM $712.24 Down $ -0.15 $712.35 $712.24 0
03:44 PM $712.39 Down $ -0.10 $712.49 $712.38 0
03:43 PM $712.49 Up $0.22 $712.49 $712.27 0
03:42 PM $712.27 Up $0.04 $712.33 $712.27 0
03:41 PM $712.23 Down $ -0.07 $712.32 $712.21 0
03:40 PM $712.30 Up $0.00 $712.32 $712.30 0
03:39 PM $712.30 Down $ -0.10 $712.39 $712.24 0
03:38 PM $712.40 Up $0.05 $712.41 $712.40 0
03:37 PM $712.35 Down $ -0.14 $712.49 $712.33 0
03:36 PM $712.49 Down $ -0.18 $712.82 $712.47 0
03:35 PM $712.67 Up $0.03 $712.74 $712.64 0
03:34 PM $712.64 Down $ -0.96 $713.62 $712.64 0
03:33 PM $713.60 Down $ -0.04 $713.60 $713.60 0
03:32 PM $713.64 Up $0.10 $713.64 $713.58 0
03:31 PM $713.54 Up $0.00 $713.56 $713.53 0
03:30 PM $713.54 Up $0.03 $713.58 $713.51 0
03:29 PM $713.51 Down $ -0.01 $713.55 $713.51 0
03:28 PM $713.52 Up $0.17 $713.59 $713.39 0
03:27 PM $713.35 Down $ -0.33 $713.68 $713.35 0
03:26 PM $713.68 Down $ -0.04 $713.77 $713.68 0
03:25 PM $713.72 Down $ -0.32 $714.01 $713.72 0
03:24 PM $714.04 Down $ -0.11 $714.07 $713.99 0
03:23 PM $714.15 Down $ -0.12 $714.24 $714.15 0
03:22 PM $714.27 Up $0.00 $714.27 $714.21 0
03:21 PM $714.27 Up $0.00 $714.35 $714.20 0
03:20 PM $714.27 Up $0.00 $714.35 $714.25 0
03:19 PM $714.27 Up $0.13 $714.27 $714.21 0
03:18 PM $714.14 Up $0.10 $714.18 $714.13 0
03:17 PM $714.04 Down $ -0.13 $714.12 $713.97 0
03:16 PM $714.17 Up $0.06 $714.17 $714.11 0
03:15 PM $714.11 Up $0.10 $714.11 $714.02 0
03:14 PM $714.01 Down $ -0.17 $714.10 $714.01 0
03:13 PM $714.18 Down $ -0.19 $714.37 $714.18 0
03:12 PM $714.37 Down $ -0.22 $714.51 $714.36 0
03:11 PM $714.59 Up $0.00 $714.59 $714.53 0
03:10 PM $714.59 Up $0.11 $714.59 $714.42 0
03:09 PM $714.48 Up $0.05 $714.51 $714.41 0
03:08 PM $714.43 Up $0.20 $714.53 $714.37 0
03:07 PM $714.23 Down $ -0.02 $714.23 $714.18 0
03:06 PM $714.25 Down $ -0.08 $714.30 $714.25 0
03:05 PM $714.33 Down $ -0.34 $714.67 $714.33 0
03:04 PM $714.67 Down $ -0.06 $714.73 $714.67 0
03:03 PM $714.73 Down $ -0.11 $714.78 $714.73 0
03:02 PM $714.84 Up $0.06 $714.84 $714.68 0
03:01 PM $714.78 Down $ -0.15 $715.01 $714.78 0
03:00 PM $714.93 Up $0.00 $714.94 $714.89 0
02:59 PM $714.93 Up $0.17 $714.93 $714.85 0
02:58 PM $714.76 Up $0.08 $714.79 $714.76 0
02:57 PM $714.68 Up $0.07 $714.70 $714.66 0
02:56 PM $714.61 Up $0.07 $714.68 $714.54 0
02:55 PM $714.54 Up $0.03 $714.60 $714.49 0
02:54 PM $714.51 Up $0.02 $714.54 $714.51 0
02:53 PM $714.49 Up $0.09 $714.50 $714.47 0
02:52 PM $714.40 Up $0.02 $714.41 $714.38 0
02:51 PM $714.38 Up $0.02 $714.40 $714.37 0
02:50 PM $714.36 Down $ -0.11 $714.43 $714.33 0
02:49 PM $714.47 Down $ -0.25 $714.68 $714.47 0
02:48 PM $714.72 Up $0.02 $714.72 $714.70 0
02:47 PM $714.70 Up $0.03 $714.70 $714.67 0
02:46 PM $714.67 Up $0.04 $714.67 $714.60 0
02:45 PM $714.63 Down $ -0.16 $714.81 $714.62 0
02:44 PM $714.79 Down $ -0.08 $714.87 $714.75 0
02:43 PM $714.87 Up $0.12 $714.87 $714.81 0
02:42 PM $714.75 Down $ -0.12 $714.84 $714.75 0
02:41 PM $714.87 Up $0.00 $714.90 $714.87 0
02:40 PM $714.87 Up $0.05 $714.87 $714.79 0
02:39 PM $714.82 Up $0.06 $714.82 $714.80 0
02:38 PM $714.76 Down $ -0.07 $714.76 $714.64 0
02:37 PM $714.83 Up $0.03 $714.83 $714.79 0
02:36 PM $714.80 Up $0.12 $714.80 $714.70 0
02:35 PM $714.68 Up $0.06 $714.68 $714.57 0
02:34 PM $714.62 Up $0.14 $714.62 $714.44 0
02:33 PM $714.48 Up $0.15 $714.48 $714.33 0
02:32 PM $714.33 Up $0.14 $714.33 $714.15 0
02:31 PM $714.19 Down $ -0.08 $714.29 $714.19 0
02:30 PM $714.27 Down $ -0.01 $714.29 $714.27 0
02:29 PM $714.28 Up $0.30 $714.31 $713.98 0
02:28 PM $713.98 Down $ -0.25 $714.08 $713.98 0
02:27 PM $714.23 Down $ -0.06 $714.23 $714.16 0
02:26 PM $714.29 Up $0.01 $714.29 $714.18 0
02:25 PM $714.28 Up $0.03 $714.32 $714.25 0
02:24 PM $714.25 Down $ -0.04 $714.29 $714.25 0
02:23 PM $714.29 Up $0.05 $714.32 $714.29 0
02:22 PM $714.24 Down $ -0.06 $714.30 $714.24 0
02:21 PM $714.30 Down $ -0.09 $714.38 $714.30 0
02:20 PM $714.39 Up $0.13 $714.39 $714.26 0
02:19 PM $714.26 Down $ -0.09 $714.36 $714.26 0
02:18 PM $714.35 Up $0.05 $714.36 $714.30 0
02:17 PM $714.30 Up $0.05 $714.37 $714.29 0
02:16 PM $714.25 Up $0.11 $714.25 $714.16 0
02:15 PM $714.14 Down $ -0.05 $714.14 $714.14 0
02:14 PM $714.19 Up $0.06 $714.19 $714.16 0
02:13 PM $714.13 Down $ -0.04 $714.13 $714.07 0
02:12 PM $714.17 Down $ -0.02 $714.22 $714.17 0
02:11 PM $714.19 Up $0.26 $714.19 $713.95 0
02:10 PM $713.93 Down $ -0.08 $714.03 $713.80 0
02:09 PM $714.01 Down $ -0.01 $714.01 $713.98 0
02:08 PM $714.02 Down $ -0.02 $714.02 $714.01 0
02:07 PM $714.04 Down $ -0.02 $714.10 $714.04 0
02:06 PM $714.06 Down $ -0.01 $714.07 $714.05 0
02:05 PM $714.07 Down $ -0.02 $714.10 $714.01 0
02:04 PM $714.09 Down $ -0.20 $714.16 $714.09 0
02:03 PM $714.29 Up $0.05 $714.29 $714.17 0
02:02 PM $714.24 Up $0.16 $714.24 $714.09 0
02:01 PM $714.08 Down $ -0.07 $714.15 $714.08 0
02:00 PM $714.15 Up $0.06 $714.15 $714.04 0
01:59 PM $714.09 Down $ -0.05 $714.14 $714.02 0
01:58 PM $714.14 Up $0.09 $714.15 $714.14 0
01:57 PM $714.05 Up $0.23 $714.05 $713.87 0
01:56 PM $713.82 Up $0.10 $713.82 $713.70 0
01:55 PM $713.72 Down $ -0.03 $713.77 $713.71 0
01:54 PM $713.75 Up $0.16 $713.75 $713.57 0
01:53 PM $713.59 Up $0.02 $713.59 $713.55 0
01:52 PM $713.57 Up $0.33 $713.57 $713.23 0
01:51 PM $713.24 Down $ -0.11 $713.39 $713.24 0
01:50 PM $713.35 Up $0.02 $713.38 $713.35 0
01:49 PM $713.33 Up $0.08 $713.33 $713.25 0
01:48 PM $713.25 Down $ -0.06 $713.28 $713.25 0
01:47 PM $713.31 Down $ -0.03 $713.31 $713.30 0
01:46 PM $713.34 Up $0.01 $713.34 $713.33 0
01:45 PM $713.33 Up $0.14 $713.33 $713.28 0
01:44 PM $713.19 Up $0.07 $713.19 $713.10 0
01:43 PM $713.12 Down $ -0.10 $713.23 $713.12 0
01:42 PM $713.22 Down $ -0.12 $713.25 $713.18 0
01:41 PM $713.34 Up $0.07 $713.34 $713.27 0
01:40 PM $713.27 Down $ -0.02 $713.28 $713.23 0
01:39 PM $713.29 Down $ -0.06 $713.35 $713.29 0
01:38 PM $713.35 Down $ -0.08 $713.41 $713.35 0
01:37 PM $713.43 Down $ -0.27 $713.76 $713.43 0
01:36 PM $713.70 Down $ -0.07 $713.76 $713.70 0
01:35 PM $713.77 Down $ -0.03 $713.80 $713.77 0
01:34 PM $713.80 Up $0.04 $713.81 $713.79 0
01:33 PM $713.76 Up $0.00 $713.76 $713.70 0
01:32 PM $713.76 Up $0.07 $713.78 $713.73 0
01:31 PM $713.69 Up $0.17 $713.69 $713.52 0
01:30 PM $713.52 Down $ -0.07 $713.55 $713.52 0
01:29 PM $713.59 Up $0.04 $713.61 $713.58 0
01:28 PM $713.55 Down $ -0.05 $713.60 $713.55 0
01:27 PM $713.60 Up $0.04 $713.67 $713.58 0
01:26 PM $713.56 Down $ -0.08 $713.68 $713.56 0
01:25 PM $713.64 Down $ -0.12 $713.67 $713.64 0
01:24 PM $713.76 Down $ -0.09 $713.85 $713.76 0
01:23 PM $713.85 Down $ -0.10 $713.98 $713.85 0
01:22 PM $713.95 Up $0.07 $713.95 $713.86 0
01:21 PM $713.88 Down $ -0.12 $713.89 $713.85 0
01:20 PM $714.00 Up $0.00 $714.00 $713.97 0
01:19 PM $714.00 Down $ -0.11 $714.14 $714.00 0
01:18 PM $714.11 Down $ -0.06 $714.13 $714.11 0
01:17 PM $714.17 Up $0.00 $714.17 $714.04 0
01:16 PM $714.17 Down $ -0.02 $714.23 $714.17 0
01:15 PM $714.19 Down $ -0.08 $714.28 $714.19 0
01:14 PM $714.27 Down $ -0.04 $714.31 $714.27 0
01:13 PM $714.31 Up $0.00 $714.38 $714.31 0
01:12 PM $714.31 Down $ -0.06 $714.37 $714.30 0
01:11 PM $714.37 Up $0.00 $714.37 $714.35 0
01:10 PM $714.37 Down $ -0.23 $714.60 $714.37 0
01:09 PM $714.60 Down $ -0.04 $714.64 $714.60 0
01:08 PM $714.64 Up $0.09 $714.64 $714.51 0
01:07 PM $714.55 Up $0.07 $714.55 $714.52 0
01:06 PM $714.48 Down $ -0.06 $714.54 $714.48 0
01:05 PM $714.54 Up $0.03 $714.58 $714.54 0
01:04 PM $714.51 Down $ -0.02 $714.60 $714.51 0
01:03 PM $714.53 Up $0.02 $714.54 $714.52 0
01:02 PM $714.51 Down $ -0.06 $714.57 $714.51 0
01:01 PM $714.57 Up $0.19 $714.57 $714.38 0
01:00 PM $714.38 Down $ -0.01 $714.39 $714.36 0
12:59 PM $714.39 Down $ -0.04 $714.39 $714.38 0
12:58 PM $714.43 Up $0.04 $714.43 $714.39 0
12:57 PM $714.39 Up $0.10 $714.39 $714.36 0
12:56 PM $714.29 Up $0.06 $714.29 $714.17 0
12:55 PM $714.23 Down $ -0.11 $714.37 $714.23 0
12:54 PM $714.34 Down $ -0.16 $714.51 $714.34 0
12:53 PM $714.50 Up $0.02 $714.50 $714.49 0
12:52 PM $714.48 Down $ -0.10 $714.52 $714.48 0
12:51 PM $714.58 Up $0.13 $714.58 $714.43 0
12:50 PM $714.45 Up $0.12 $714.46 $714.43 0
12:49 PM $714.33 Down $ -0.16 $714.33 $714.24 0
12:48 PM $714.49 Up $0.72 $714.49 $713.77 0
12:47 PM $713.77 Up $0.00 $713.77 $713.76 0
12:46 PM $713.77 Up $0.03 $713.77 $713.69 0
12:45 PM $713.74 Down $ -0.18 $713.81 $713.74 0
12:44 PM $713.92 Down $ -0.02 $714.03 $713.90 0
12:43 PM $713.94 Down $ -0.01 $714.07 $713.94 0
12:42 PM $713.95 Down $ -0.31 $714.28 $713.95 0
12:41 PM $714.26 Up $0.11 $714.26 $714.16 0
12:40 PM $714.15 Up $0.34 $714.15 $713.86 0
12:39 PM $713.81 Up $0.14 $713.81 $713.70 0
12:38 PM $713.67 Up $0.10 $713.67 $713.61 0
12:37 PM $713.57 Up $0.12 $713.57 $713.44 0
12:36 PM $713.45 Up $0.14 $713.45 $713.32 0
12:35 PM $713.31 Up $0.09 $713.34 $713.21 0
12:34 PM $713.22 Up $0.14 $713.22 $713.08 0
12:33 PM $713.08 Up $0.03 $713.08 $713.07 0
12:32 PM $713.05 Down $ -0.08 $713.17 $713.05 0
12:31 PM $713.13 Up $0.14 $713.16 $712.90 0
12:30 PM $712.99 Up $0.06 $712.99 $712.91 0
12:29 PM $712.93 Down $ -0.21 $713.22 $712.93 0
12:28 PM $713.14 Down $ -0.02 $713.18 $713.14 0
12:27 PM $713.16 Down $ -0.15 $713.30 $713.16 0
12:26 PM $713.31 Down $ -0.01 $713.33 $713.29 0
12:25 PM $713.32 Up $0.09 $713.32 $713.17 0
12:24 PM $713.23 Down $ -0.02 $713.27 $713.23 0
12:23 PM $713.25 Up $0.12 $713.25 $713.19 0
12:22 PM $713.13 Down $ -0.09 $713.18 $713.12 0
12:21 PM $713.22 Up $0.05 $713.28 $713.22 0
12:20 PM $713.17 Down $ -0.05 $713.25 $713.17 0
12:19 PM $713.22 Up $0.05 $713.26 $713.17 0
12:18 PM $713.17 Up $0.11 $713.17 $713.06 0
12:17 PM $713.06 Down $ -0.03 $713.09 $713.06 0
12:16 PM $713.09 Up $0.04 $713.09 $713.00 0
12:15 PM $713.05 Down $ -0.13 $713.16 $713.05 0
12:14 PM $713.18 Down $ -0.15 $713.27 $713.18 0
12:13 PM $713.33 Down $ -0.05 $713.51 $713.33 0
12:12 PM $713.38 Down $ -0.15 $713.53 $713.38 0
12:11 PM $713.53 Down $ -0.22 $713.65 $713.53 0
12:10 PM $713.75 Down $ -0.10 $713.82 $713.75 0
12:09 PM $713.85 Up $0.04 $713.90 $713.85 0
12:08 PM $713.81 Up $0.02 $713.81 $713.75 0
12:07 PM $713.79 Up $0.03 $713.82 $713.75 0
12:06 PM $713.76 Down $ -0.17 $713.94 $713.76 0
12:05 PM $713.93 Down $ -0.01 $713.97 $713.93 0
12:04 PM $713.94 Down $ -0.15 $714.04 $713.88 0
12:03 PM $714.09 Down $ -0.04 $714.23 $714.09 0
12:02 PM $714.13 Up $0.05 $714.19 $714.06 0
12:01 PM $714.08 Down $ -0.16 $714.19 $714.08 0
12:00 PM $714.24 Up $0.22 $714.56 $714.24 0
11:59 AM $714.02 Down $ -0.03 $714.05 $713.96 0
11:58 AM $714.05 Down $ -0.16 $714.11 $714.02 0
11:57 AM $714.21 Down $ -0.08 $714.23 $714.19 0
11:56 AM $714.29 Up $0.08 $714.33 $714.23 0
11:55 AM $714.21 Down $ -0.13 $714.29 $714.21 0
11:54 AM $714.34 Up $0.20 $714.34 $714.13 0
11:53 AM $714.14 Down $ -0.13 $714.17 $714.14 0
11:52 AM $714.27 Up $0.11 $714.27 $714.14 0
11:51 AM $714.16 Down $ -0.05 $714.20 $714.16 0
11:50 AM $714.21 Down $ -0.09 $714.28 $714.21 0
11:49 AM $714.30 Down $ -0.07 $714.33 $714.28 0
11:48 AM $714.37 Down $ -0.01 $714.41 $714.37 0
11:47 AM $714.38 Up $0.18 $714.42 $714.37 0
11:46 AM $714.20 Down $ -0.06 $714.23 $714.20 0
11:45 AM $714.26 Down $ -0.08 $714.33 $714.26 0
11:44 AM $714.34 Up $0.02 $714.34 $714.31 0
11:43 AM $714.32 Up $0.03 $714.37 $714.32 0
11:42 AM $714.29 Up $0.02 $714.29 $714.21 0
11:41 AM $714.27 Down $ -0.08 $714.36 $714.27 0
11:40 AM $714.35 Down $ -0.10 $714.43 $714.35 0
11:39 AM $714.45 Up $0.03 $714.45 $714.42 0
11:38 AM $714.42 Down $ -0.03 $714.42 $714.40 0
11:37 AM $714.45 Up $0.04 $714.52 $714.41 0
11:36 AM $714.41 Down $ -0.21 $714.54 $714.41 0
11:35 AM $714.62 Up $0.15 $714.65 $714.58 0
11:34 AM $714.47 Up $0.08 $714.47 $714.32 0
11:33 AM $714.39 Up $0.12 $714.39 $714.27 0
11:32 AM $714.27 Up $0.07 $714.27 $714.22 0
11:31 AM $714.20 Down $ -0.06 $714.28 $714.20 0
11:30 AM $714.26 Up $0.13 $714.26 $714.13 0
11:29 AM $714.13 Up $0.05 $714.20 $714.08 0
11:28 AM $714.08 Down $ -0.12 $714.20 $714.08 0
11:27 AM $714.20 Up $0.03 $714.23 $714.20 0
11:26 AM $714.17 Down $ -0.14 $714.27 $714.17 0
11:25 AM $714.31 Down $ -0.12 $714.41 $714.30 0
11:24 AM $714.43 Up $0.04 $714.43 $714.32 0
11:23 AM $714.39 Up $0.21 $714.39 $714.22 0
11:22 AM $714.18 Up $0.03 $714.20 $714.03 0
11:21 AM $714.15 Down $ -0.05 $714.15 $714.10 0
11:20 AM $714.20 Up $0.19 $714.20 $713.95 0
11:19 AM $714.01 Up $0.16 $714.01 $713.80 0
11:18 AM $713.85 Up $0.20 $713.85 $713.65 0
11:17 AM $713.65 Down $ -0.25 $713.79 $713.64 0
11:16 AM $713.90 Up $0.13 $713.92 $713.83 0
11:15 AM $713.77 Up $0.07 $713.77 $713.66 0
11:14 AM $713.70 Down $ -0.14 $713.80 $713.70 0
11:13 AM $713.84 Up $0.34 $713.84 $713.50 0
11:12 AM $713.50 Down $ -0.06 $713.52 $713.49 0
11:11 AM $713.56 Down $ -0.14 $713.70 $713.56 0
11:10 AM $713.70 Up $0.05 $713.70 $713.62 0
11:09 AM $713.65 Up $0.13 $713.65 $713.51 0
11:08 AM $713.52 Up $0.01 $713.54 $713.44 0
11:07 AM $713.51 Down $ -0.03 $713.55 $713.47 0
11:06 AM $713.54 Down $ -0.06 $713.58 $713.54 0
11:05 AM $713.60 Down $ -0.07 $713.68 $713.60 0
11:04 AM $713.67 Down $ -0.09 $713.84 $713.67 0
11:03 AM $713.76 Down $ -0.18 $713.94 $713.76 0
11:02 AM $713.94 Down $ -0.01 $714.01 $713.93 0
11:01 AM $713.95 Up $0.11 $713.95 $713.83 0
11:00 AM $713.84 Down $ -0.21 $714.07 $713.84 0
10:59 AM $714.05 Down $ -0.05 $714.13 $714.04 0
10:58 AM $714.10 Down $ -0.01 $714.18 $714.10 0
10:57 AM $714.11 Up $0.14 $714.14 $713.96 0
10:56 AM $713.97 Up $0.09 $713.97 $713.85 0
10:55 AM $713.88 Up $0.08 $713.91 $713.86 0
10:54 AM $713.80 Down $ -0.28 $714.10 $713.80 0
10:53 AM $714.08 Down $ -0.09 $714.16 $714.07 0
10:52 AM $714.17 Up $0.12 $714.17 $714.08 0
10:51 AM $714.05 Down $ -0.11 $714.17 $714.05 0
10:50 AM $714.16 Up $0.05 $714.21 $714.08 0
10:49 AM $714.11 Down $ -0.06 $714.18 $714.07 0
10:48 AM $714.17 Up $0.12 $714.21 $714.10 0
10:47 AM $714.05 Down $ -0.08 $714.13 $714.05 0
10:46 AM $714.13 Up $0.01 $714.15 $714.12 0
10:45 AM $714.12 Up $0.02 $714.12 $714.10 0
10:44 AM $714.10 Up $0.06 $714.10 $714.02 0
10:43 AM $714.04 Down $ -0.09 $714.13 $714.04 0
10:42 AM $714.13 Down $ -0.03 $714.20 $714.13 0
10:41 AM $714.16 Down $ -0.25 $714.34 $714.16 0
10:40 AM $714.41 Up $0.21 $714.41 $714.17 0
10:39 AM $714.20 Up $0.05 $714.20 $714.11 0
10:38 AM $714.15 Down $ -0.05 $714.24 $714.15 0
10:37 AM $714.20 Up $0.00 $714.25 $714.20 0
10:36 AM $714.20 Up $0.08 $714.20 $714.12 0
10:35 AM $714.12 Down $ -0.14 $714.25 $714.12 0
10:34 AM $714.26 Down $ -0.13 $714.32 $714.26 0
10:33 AM $714.39 Up $0.08 $714.39 $714.23 0
10:32 AM $714.31 Down $ -0.04 $714.33 $714.31 0
10:31 AM $714.35 Down $ -0.07 $714.52 $714.35 0
10:30 AM $714.42 Down $ -0.08 $714.58 $714.42 0
10:29 AM $714.50 Down $ -0.08 $714.58 $714.50 0
10:28 AM $714.58 Down $ -0.04 $714.65 $714.54 0
10:27 AM $714.62 Down $ -0.11 $714.72 $714.62 0
10:26 AM $714.73 Down $ -0.20 $714.84 $714.73 0
10:25 AM $714.93 Down $ -0.29 $715.18 $714.93 0
10:24 AM $715.22 Up $0.11 $715.22 $715.17 0
10:23 AM $715.11 Down $ -0.13 $715.26 $715.11 0
10:22 AM $715.24 Up $0.27 $715.24 $715.08 0
10:21 AM $714.97 Down $ -0.26 $715.26 $714.97 0
10:20 AM $715.23 Down $ -0.06 $715.25 $715.23 0
10:19 AM $715.29 Up $0.06 $715.29 $715.26 0
10:18 AM $715.23 Down $ -0.06 $715.29 $715.23 0
10:17 AM $715.29 Down $ -0.04 $715.47 $715.29 0
10:16 AM $715.33 Down $ -0.06 $715.41 $715.33 0
10:15 AM $715.39 Up $0.11 $715.39 $715.34 0
10:14 AM $715.28 Up $0.05 $715.33 $715.24 0
10:13 AM $715.23 Down $ -0.11 $715.32 $715.22 0
10:12 AM $715.34 Down $ -0.08 $715.41 $715.32 0
10:11 AM $715.42 Up $0.02 $715.44 $715.39 0
10:10 AM $715.40 Down $ -0.05 $715.48 $715.40 0
10:09 AM $715.45 Down $ -0.05 $715.54 $715.45 0
10:08 AM $715.50 Down $ -0.10 $715.63 $715.50 0
10:07 AM $715.60 Down $ -0.04 $715.76 $715.60 0
10:06 AM $715.64 Up $0.22 $715.64 $715.42 0
10:05 AM $715.42 Down $ -0.07 $715.43 $715.40 0
10:04 AM $715.49 Down $ -0.29 $715.70 $715.49 0
10:03 AM $715.78 Up $0.02 $715.82 $715.78 0
10:02 AM $715.76 Up $0.18 $715.76 $715.62 0
10:01 AM $715.58 Down $ -0.19 $715.66 $715.58 0
10:00 AM $715.77 Up $0.50 $715.77 $715.70 0
09:59 AM $715.27 Up $0.22 $715.28 $715.00 0
09:58 AM $715.05 Up $0.08 $715.05 $714.97 0
09:57 AM $714.97 Down $ -0.15 $715.07 $714.97 0
09:56 AM $715.12 Up $0.10 $715.12 $715.03 0
09:55 AM $715.02 Up $0.05 $715.02 $714.89 0
09:54 AM $714.97 Up $0.04 $715.00 $714.97 0
09:53 AM $714.93 Up $0.30 $714.93 $714.75 0
09:52 AM $714.63 Up $0.26 $714.63 $714.51 0
09:51 AM $714.37 Up $0.13 $714.37 $714.24 0
09:50 AM $714.24 Up $0.45 $714.24 $714.04 0
09:49 AM $713.79 Up $0.42 $713.79 $713.54 0
09:48 AM $713.37 Up $0.14 $713.37 $713.25 0
09:47 AM $713.23 Up $0.06 $713.23 $713.19 0
09:46 AM $713.17 Down $ -0.24 $713.35 $713.17 0
09:45 AM $713.41 Down $ -0.15 $713.57 $713.41 0
09:44 AM $713.56 Up $0.37 $713.56 $713.45 0
09:43 AM $713.19 Down $ -0.15 $713.22 $713.15 0
09:42 AM $713.34 Up $0.13 $713.34 $713.18 0
09:41 AM $713.21 Down $ -0.20 $713.36 $713.21 0
09:40 AM $713.41 Up $0.41 $713.44 $713.28 0
09:39 AM $713.00 Down $ -0.33 $713.28 $713.00 0
09:38 AM $713.33 Down $ -0.01 $713.39 $713.25 0
09:37 AM $713.34 Up $0.35 $713.34 $713.22 0
09:36 AM $712.99 Down $ -0.13 $713.03 $712.91 0
09:35 AM $713.12 Up $0.02 $713.30 $713.09 0
09:34 AM $713.10 Up $0.12 $713.22 $713.10 0
09:33 AM $712.98 Up $0.04 $713.03 $712.88 0
09:32 AM $712.94 Down $ -0.25 $713.07 $712.94 0
09:31 AM $713.19 Down $ -0.20 $713.26 $713.14 0
09:30 AM $713.39 Up $0.22 $713.49 $713.06 0
Previous close $713.17

One month history

Date Closing Opening High Low Volume
20/07/2018 $712.33 $714.53 $715.01 $712.21 0
19/07/2018 $713.17 $716.12 $716.28 $713.17 0
18/07/2018 $717.58 $714.96 $718.45 $714.38 0
17/07/2018 $713.11 $709.22 $713.11 $709.05 0
16/07/2018 $715.63 $718.50 $718.75 $714.90 0
13/07/2018 $725.24 $724.11 $725.68 $723.90 0
12/07/2018 $728.97 $730.16 $731.09 $728.05 0
11/07/2018 $728.19 $730.57 $730.62 $727.03 0
10/07/2018 $740.34 $739.86 $740.88 $738.26 0
09/07/2018 $739.70 $740.97 $741.32 $737.73 0
06/07/2018 $740.10 $740.29 $740.96 $739.12 0
05/07/2018 $741.91 $740.25 $742.43 $740.16 0
04/07/2018 $738.75 $738.26 $739.76 $737.48 0
03/07/2018 $740.57 $742.32 $742.61 $738.77 0
29/06/2018 $739.96 $736.07 $739.96 $734.96 0
28/06/2018 $737.41 $733.12 $737.42 $732.93 0
27/06/2018 $736.90 $741.58 $742.14 $735.14 0
26/06/2018 $745.09 $743.06 $745.86 $742.64 0
25/06/2018 $750.27 $750.88 $750.94 $747.93 0
22/06/2018 $756.24 $757.39 $758.43 $756.12 0
21/06/2018 $755.33 $752.53 $755.48 $752.01 0
20/06/2018 $751.25 $751.37 $752.06 $749.70 0
19/06/2018 $751.29 $751.02 $751.78 $749.94 0
18/06/2018 $752.24 $751.58 $752.80 $750.74 0
15/06/2018 $754.40 $754.21 $755.29 $752.21 0
14/06/2018 $761.26 $761.19 $761.76 $759.85 0
13/06/2018 $760.17 $761.63 $763.18 $758.80 0
12/06/2018 $762.43 $764.92 $767.07 $760.84 0
11/06/2018 $769.02 $771.96 $772.57 $768.56 0
08/06/2018 $775.22 $773.66 $775.22 $772.11 0
Graphs are not available, please refer to the detailed table
Back to top