S&P/TSX Venture Composite Index
590.45 Up 0.00 (0.00 %)
Delayed : 2019/09/20 17:04:23
- Previous close $590.45
- Opening $585.57
- Price Bid $579.46
- Price Ask $579.46
- Size Bid N/A
- Size Ask N/A
- Today High $590.45
- Today Low $585.21
- 52 Weeks High $723.41
- 52 Weeks Low $528.53
- Volume 49,738,852
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $590.45 | Up $0.78 | $590.45 | $590.45 | 0 |
| 03:59 PM | $589.67 | Up $0.15 | $589.75 | $589.56 | 0 |
| 03:58 PM | $589.52 | Up $0.00 | $589.62 | $589.45 | 0 |
| 03:57 PM | $589.52 | Down $ -0.08 | $589.55 | $589.52 | 0 |
| 03:56 PM | $589.60 | Up $0.21 | $589.60 | $589.45 | 0 |
| 03:55 PM | $589.39 | Up $0.32 | $589.39 | $589.16 | 0 |
| 03:54 PM | $589.07 | Down $ -0.05 | $589.15 | $589.01 | 0 |
| 03:53 PM | $589.12 | Down $ -0.06 | $589.25 | $589.12 | 0 |
| 03:52 PM | $589.18 | Up $0.09 | $589.24 | $589.16 | 0 |
| 03:51 PM | $589.09 | Up $0.14 | $589.09 | $588.95 | 0 |
| 03:50 PM | $588.95 | Down $ -0.11 | $589.09 | $588.95 | 0 |
| 03:49 PM | $589.06 | Up $0.05 | $589.18 | $589.04 | 0 |
| 03:48 PM | $589.01 | Up $0.17 | $589.01 | $588.86 | 0 |
| 03:47 PM | $588.84 | Up $0.13 | $588.85 | $588.78 | 0 |
| 03:46 PM | $588.71 | Up $0.02 | $588.71 | $588.64 | 0 |
| 03:45 PM | $588.69 | Down $ -0.13 | $588.85 | $588.69 | 0 |
| 03:44 PM | $588.82 | Down $ -0.09 | $588.86 | $588.79 | 0 |
| 03:43 PM | $588.91 | Down $ -0.11 | $588.91 | $588.80 | 0 |
| 03:42 PM | $589.02 | Up $0.19 | $589.02 | $588.89 | 0 |
| 03:41 PM | $588.83 | Up $0.02 | $588.86 | $588.78 | 0 |
| 03:40 PM | $588.81 | Down $ -0.19 | $588.81 | $588.72 | 0 |
| 03:39 PM | $589.00 | Up $0.18 | $589.00 | $588.83 | 0 |
| 03:38 PM | $588.82 | Up $0.09 | $588.82 | $588.70 | 0 |
| 03:37 PM | $588.73 | Up $0.03 | $588.75 | $588.70 | 0 |
| 03:36 PM | $588.70 | Down $ -0.07 | $588.77 | $588.70 | 0 |
| 03:35 PM | $588.77 | Up $0.06 | $588.77 | $588.70 | 0 |
| 03:34 PM | $588.71 | Down $ -0.06 | $588.80 | $588.71 | 0 |
| 03:33 PM | $588.77 | Up $0.08 | $588.77 | $588.68 | 0 |
| 03:32 PM | $588.69 | Down $ -0.03 | $588.71 | $588.68 | 0 |
| 03:31 PM | $588.72 | Up $0.03 | $588.72 | $588.66 | 0 |
| 03:30 PM | $588.69 | Up $0.03 | $588.74 | $588.69 | 0 |
| 03:29 PM | $588.66 | Up $0.08 | $588.73 | $588.66 | 0 |
| 03:28 PM | $588.58 | Down $ -0.03 | $588.58 | $588.57 | 0 |
| 03:27 PM | $588.61 | Down $ -0.24 | $588.92 | $588.61 | 0 |
| 03:26 PM | $588.85 | Up $0.18 | $588.85 | $588.78 | 0 |
| 03:25 PM | $588.67 | Up $0.19 | $588.67 | $588.54 | 0 |
| 03:24 PM | $588.48 | Down $ -0.20 | $588.52 | $588.47 | 0 |
| 03:23 PM | $588.68 | Down $ -0.01 | $588.70 | $588.49 | 0 |
| 03:22 PM | $588.69 | Up $0.00 | $588.73 | $588.69 | 0 |
| 03:21 PM | $588.69 | Down $ -0.11 | $588.78 | $588.69 | 0 |
| 03:20 PM | $588.80 | Up $0.35 | $588.80 | $588.47 | 0 |
| 03:19 PM | $588.45 | Up $0.08 | $588.47 | $588.34 | 0 |
| 03:18 PM | $588.37 | Up $0.08 | $588.39 | $588.33 | 0 |
| 03:17 PM | $588.29 | Up $0.01 | $588.31 | $588.29 | 0 |
| 03:16 PM | $588.28 | Up $0.08 | $588.28 | $588.21 | 0 |
| 03:15 PM | $588.20 | Up $0.03 | $588.20 | $588.14 | 0 |
| 03:14 PM | $588.17 | Down $ -0.08 | $588.22 | $588.11 | 0 |
| 03:13 PM | $588.25 | Down $ -0.04 | $588.32 | $588.25 | 0 |
| 03:12 PM | $588.29 | Up $0.06 | $588.29 | $588.21 | 0 |
| 03:11 PM | $588.23 | Up $0.26 | $588.23 | $588.08 | 0 |
| 03:10 PM | $587.97 | Up $0.02 | $587.99 | $587.93 | 0 |
| 03:09 PM | $587.95 | Down $ -0.11 | $588.10 | $587.95 | 0 |
| 03:08 PM | $588.06 | Down $ -0.03 | $588.11 | $588.06 | 0 |
| 03:07 PM | $588.09 | Down $ -0.06 | $588.17 | $588.09 | 0 |
| 03:06 PM | $588.15 | Down $ -0.08 | $588.24 | $588.15 | 0 |
| 03:05 PM | $588.23 | Up $0.04 | $588.27 | $588.14 | 0 |
| 03:04 PM | $588.19 | Up $0.02 | $588.19 | $588.10 | 0 |
| 03:03 PM | $588.17 | Up $0.07 | $588.21 | $588.13 | 0 |
| 03:02 PM | $588.10 | Up $0.02 | $588.11 | $588.08 | 0 |
| 03:01 PM | $588.08 | Up $0.08 | $588.13 | $588.05 | 0 |
| 03:00 PM | $588.00 | Down $ -0.10 | $588.11 | $588.00 | 0 |
| 02:59 PM | $588.10 | Up $0.09 | $588.10 | $588.08 | 0 |
| 02:58 PM | $588.01 | Up $0.07 | $588.02 | $587.97 | 0 |
| 02:57 PM | $587.94 | Up $0.03 | $587.99 | $587.94 | 0 |
| 02:56 PM | $587.91 | Down $ -0.10 | $588.03 | $587.91 | 0 |
| 02:55 PM | $588.01 | Up $0.01 | $588.01 | $587.91 | 0 |
| 02:54 PM | $588.00 | Up $0.01 | $588.00 | $587.96 | 0 |
| 02:53 PM | $587.99 | Up $0.34 | $587.99 | $587.69 | 0 |
| 02:52 PM | $587.65 | Down $ -0.02 | $587.70 | $587.65 | 0 |
| 02:51 PM | $587.67 | Up $0.04 | $587.67 | $587.58 | 0 |
| 02:50 PM | $587.63 | Down $ -0.03 | $587.63 | $587.56 | 0 |
| 02:49 PM | $587.66 | Up $0.04 | $587.66 | $587.60 | 0 |
| 02:48 PM | $587.62 | Up $0.08 | $587.62 | $587.54 | 0 |
| 02:47 PM | $587.54 | Down $ -0.06 | $587.58 | $587.54 | 0 |
| 02:46 PM | $587.60 | Up $0.04 | $587.60 | $587.52 | 0 |
| 02:45 PM | $587.56 | Down $ -0.13 | $587.74 | $587.53 | 0 |
| 02:44 PM | $587.69 | Up $0.02 | $587.69 | $587.61 | 0 |
| 02:43 PM | $587.67 | Up $0.20 | $587.67 | $587.49 | 0 |
| 02:42 PM | $587.47 | Down $ -0.12 | $587.58 | $587.47 | 0 |
| 02:41 PM | $587.59 | Down $ -0.04 | $587.69 | $587.57 | 0 |
| 02:40 PM | $587.63 | Down $ -0.13 | $587.75 | $587.63 | 0 |
| 02:39 PM | $587.76 | Up $0.04 | $587.76 | $587.72 | 0 |
| 02:38 PM | $587.72 | Down $ -0.06 | $587.79 | $587.72 | 0 |
| 02:37 PM | $587.78 | Up $0.05 | $587.78 | $587.65 | 0 |
| 02:36 PM | $587.73 | Down $ -0.11 | $587.79 | $587.73 | 0 |
| 02:35 PM | $587.84 | Down $ -0.03 | $587.87 | $587.82 | 0 |
| 02:34 PM | $587.87 | Up $0.00 | $587.89 | $587.81 | 0 |
| 02:33 PM | $587.87 | Down $ -0.09 | $587.90 | $587.87 | 0 |
| 02:32 PM | $587.96 | Up $0.06 | $587.98 | $587.90 | 0 |
| 02:31 PM | $587.90 | Down $ -0.07 | $588.01 | $587.90 | 0 |
| 02:30 PM | $587.97 | Up $0.11 | $587.97 | $587.86 | 0 |
| 02:29 PM | $587.86 | Up $0.09 | $587.86 | $587.77 | 0 |
| 02:28 PM | $587.77 | Up $0.06 | $587.85 | $587.77 | 0 |
| 02:27 PM | $587.71 | Up $0.05 | $587.71 | $587.63 | 0 |
| 02:26 PM | $587.66 | Down $ -0.02 | $587.72 | $587.66 | 0 |
| 02:25 PM | $587.68 | Down $ -0.01 | $587.68 | $587.67 | 0 |
| 02:24 PM | $587.69 | Up $0.00 | $587.69 | $587.69 | 0 |
| 02:23 PM | $587.69 | Up $0.08 | $587.69 | $587.53 | 0 |
| 02:22 PM | $587.61 | Down $ -0.08 | $587.65 | $587.61 | 0 |
| 02:21 PM | $587.69 | Up $0.09 | $587.69 | $587.61 | 0 |
| 02:20 PM | $587.60 | Down $ -0.06 | $587.61 | $587.58 | 0 |
| 02:19 PM | $587.66 | Down $ -0.01 | $587.67 | $587.66 | 0 |
| 02:18 PM | $587.67 | Down $ -0.03 | $587.70 | $587.67 | 0 |
| 02:17 PM | $587.70 | Up $0.03 | $587.70 | $587.66 | 0 |
| 02:16 PM | $587.67 | Up $0.08 | $587.67 | $587.61 | 0 |
| 02:15 PM | $587.59 | Up $0.00 | $587.59 | $587.55 | 0 |
| 02:14 PM | $587.59 | Up $0.17 | $587.64 | $587.59 | 0 |
| 02:13 PM | $587.42 | Up $0.04 | $587.42 | $587.37 | 0 |
| 02:12 PM | $587.38 | Down $ -0.03 | $587.42 | $587.38 | 0 |
| 02:11 PM | $587.41 | Down $ -0.07 | $587.48 | $587.40 | 0 |
| 02:10 PM | $587.48 | Down $ -0.01 | $587.49 | $587.46 | 0 |
| 02:09 PM | $587.49 | Down $ -0.02 | $587.55 | $587.49 | 0 |
| 02:08 PM | $587.51 | Down $ -0.01 | $587.56 | $587.51 | 0 |
| 02:07 PM | $587.52 | Up $0.05 | $587.52 | $587.43 | 0 |
| 02:06 PM | $587.47 | Up $0.03 | $587.47 | $587.44 | 0 |
| 02:05 PM | $587.44 | Up $0.07 | $587.44 | $587.34 | 0 |
| 02:04 PM | $587.37 | Down $ -0.10 | $587.47 | $587.37 | 0 |
| 02:03 PM | $587.47 | Down $ -0.10 | $587.54 | $587.47 | 0 |
| 02:02 PM | $587.57 | Up $0.06 | $587.57 | $587.51 | 0 |
| 02:01 PM | $587.51 | Down $ -0.10 | $587.61 | $587.51 | 0 |
| 02:00 PM | $587.61 | Up $0.07 | $587.61 | $587.55 | 0 |
| 01:59 PM | $587.54 | Down $ -0.02 | $587.58 | $587.54 | 0 |
| 01:58 PM | $587.56 | Down $ -0.19 | $587.63 | $587.56 | 0 |
| 01:57 PM | $587.75 | Up $0.02 | $587.77 | $587.68 | 0 |
| 01:56 PM | $587.73 | Up $0.28 | $587.73 | $587.53 | 0 |
| 01:55 PM | $587.45 | Down $ -0.07 | $587.61 | $587.45 | 0 |
| 01:54 PM | $587.52 | Up $0.03 | $587.54 | $587.50 | 0 |
| 01:53 PM | $587.49 | Up $0.11 | $587.49 | $587.42 | 0 |
| 01:52 PM | $587.38 | Down $ -0.22 | $587.52 | $587.33 | 0 |
| 01:51 PM | $587.60 | Down $ -0.01 | $587.61 | $587.59 | 0 |
| 01:50 PM | $587.61 | Down $ -0.03 | $587.63 | $587.61 | 0 |
| 01:49 PM | $587.64 | Up $0.01 | $587.64 | $587.57 | 0 |
| 01:48 PM | $587.63 | Down $ -0.03 | $587.69 | $587.63 | 0 |
| 01:47 PM | $587.66 | Down $ -0.01 | $587.69 | $587.61 | 0 |
| 01:46 PM | $587.67 | Up $0.05 | $587.67 | $587.64 | 0 |
| 01:45 PM | $587.62 | Up $0.07 | $587.62 | $587.55 | 0 |
| 01:44 PM | $587.55 | Down $ -0.13 | $587.68 | $587.55 | 0 |
| 01:43 PM | $587.68 | Up $0.17 | $587.68 | $587.48 | 0 |
| 01:42 PM | $587.51 | Up $0.01 | $587.51 | $587.39 | 0 |
| 01:41 PM | $587.50 | Down $ -0.07 | $587.50 | $587.49 | 0 |
| 01:40 PM | $587.57 | Down $ -0.11 | $587.66 | $587.55 | 0 |
| 01:39 PM | $587.68 | Up $0.03 | $587.68 | $587.65 | 0 |
| 01:38 PM | $587.65 | Up $0.03 | $587.70 | $587.64 | 0 |
| 01:37 PM | $587.62 | Up $0.12 | $587.62 | $587.46 | 0 |
| 01:36 PM | $587.50 | Down $ -0.02 | $587.53 | $587.47 | 0 |
| 01:35 PM | $587.52 | Down $ -0.02 | $587.55 | $587.48 | 0 |
| 01:34 PM | $587.54 | Up $0.03 | $587.54 | $587.48 | 0 |
| 01:33 PM | $587.51 | Up $0.04 | $587.51 | $587.44 | 0 |
| 01:32 PM | $587.47 | Up $0.00 | $587.50 | $587.46 | 0 |
| 01:31 PM | $587.47 | Up $0.12 | $587.47 | $587.38 | 0 |
| 01:30 PM | $587.35 | Up $0.04 | $587.35 | $587.24 | 0 |
| 01:29 PM | $587.31 | Down $ -0.06 | $587.37 | $587.31 | 0 |
| 01:28 PM | $587.37 | Down $ -0.06 | $587.37 | $587.34 | 0 |
| 01:27 PM | $587.43 | Up $0.06 | $587.47 | $587.36 | 0 |
| 01:26 PM | $587.37 | Up $0.06 | $587.37 | $587.31 | 0 |
| 01:25 PM | $587.31 | Up $0.01 | $587.31 | $587.29 | 0 |
| 01:24 PM | $587.30 | Down $ -0.06 | $587.33 | $587.30 | 0 |
| 01:23 PM | $587.36 | Up $0.05 | $587.36 | $587.29 | 0 |
| 01:22 PM | $587.31 | Down $ -0.04 | $587.33 | $587.29 | 0 |
| 01:21 PM | $587.35 | Up $0.01 | $587.35 | $587.34 | 0 |
| 01:20 PM | $587.34 | Up $0.04 | $587.34 | $587.31 | 0 |
| 01:19 PM | $587.30 | Up $0.00 | $587.34 | $587.29 | 0 |
| 01:18 PM | $587.30 | Up $0.01 | $587.30 | $587.30 | 0 |
| 01:17 PM | $587.29 | Up $0.04 | $587.29 | $587.14 | 0 |
| 01:16 PM | $587.25 | Up $0.07 | $587.25 | $587.21 | 0 |
| 01:15 PM | $587.18 | Up $0.08 | $587.19 | $587.10 | 0 |
| 01:14 PM | $587.10 | Up $0.00 | $587.18 | $587.10 | 0 |
| 01:13 PM | $587.10 | Up $0.02 | $587.10 | $587.04 | 0 |
| 01:12 PM | $587.08 | Down $ -0.01 | $587.09 | $587.08 | 0 |
| 01:11 PM | $587.09 | Up $0.00 | $587.09 | $587.07 | 0 |
| 01:10 PM | $587.09 | Up $0.09 | $587.09 | $587.00 | 0 |
| 01:09 PM | $587.00 | Down $ -0.11 | $587.13 | $587.00 | 0 |
| 01:08 PM | $587.11 | Up $0.05 | $587.11 | $587.04 | 0 |
| 01:07 PM | $587.06 | Up $0.17 | $587.08 | $586.89 | 0 |
| 01:06 PM | $586.89 | Down $ -0.11 | $586.94 | $586.89 | 0 |
| 01:05 PM | $587.00 | Up $0.20 | $587.00 | $586.79 | 0 |
| 01:04 PM | $586.80 | Down $ -0.11 | $586.90 | $586.80 | 0 |
| 01:03 PM | $586.91 | Down $ -0.04 | $587.00 | $586.91 | 0 |
| 01:02 PM | $586.95 | Down $ -0.01 | $587.04 | $586.95 | 0 |
| 01:01 PM | $586.96 | Down $ -0.08 | $587.04 | $586.96 | 0 |
| 01:00 PM | $587.04 | Down $ -0.23 | $587.28 | $587.04 | 0 |
| 12:59 PM | $587.27 | Up $0.10 | $587.28 | $587.14 | 0 |
| 12:58 PM | $587.17 | Down $ -0.05 | $587.18 | $587.17 | 0 |
| 12:57 PM | $587.22 | Up $0.04 | $587.23 | $587.17 | 0 |
| 12:56 PM | $587.18 | Down $ -0.06 | $587.21 | $587.17 | 0 |
| 12:55 PM | $587.24 | Down $ -0.03 | $587.24 | $587.24 | 0 |
| 12:54 PM | $587.27 | Up $0.10 | $587.27 | $587.18 | 0 |
| 12:53 PM | $587.17 | Down $ -0.16 | $587.19 | $587.17 | 0 |
| 12:52 PM | $587.33 | Up $0.05 | $587.33 | $587.26 | 0 |
| 12:51 PM | $587.28 | Down $ -0.11 | $587.31 | $587.28 | 0 |
| 12:50 PM | $587.39 | Up $0.01 | $587.39 | $587.35 | 0 |
| 12:49 PM | $587.38 | Down $ -0.09 | $587.44 | $587.38 | 0 |
| 12:48 PM | $587.47 | Down $ -0.03 | $587.50 | $587.47 | 0 |
| 12:47 PM | $587.50 | Up $0.04 | $587.50 | $587.41 | 0 |
| 12:46 PM | $587.46 | Up $0.07 | $587.46 | $587.38 | 0 |
| 12:45 PM | $587.39 | Up $0.01 | $587.39 | $587.34 | 0 |
| 12:44 PM | $587.38 | Up $0.03 | $587.39 | $587.38 | 0 |
| 12:43 PM | $587.35 | Down $ -0.03 | $587.39 | $587.34 | 0 |
| 12:42 PM | $587.38 | Up $0.10 | $587.38 | $587.29 | 0 |
| 12:41 PM | $587.28 | Down $ -0.11 | $587.32 | $587.28 | 0 |
| 12:40 PM | $587.39 | Up $0.00 | $587.40 | $587.36 | 0 |
| 12:39 PM | $587.39 | Down $ -0.15 | $587.43 | $587.39 | 0 |
| 12:38 PM | $587.54 | Down $ -0.13 | $587.59 | $587.54 | 0 |
| 12:37 PM | $587.67 | Up $0.01 | $587.70 | $587.66 | 0 |
| 12:36 PM | $587.66 | Down $ -0.03 | $587.69 | $587.63 | 0 |
| 12:35 PM | $587.69 | Up $0.02 | $587.75 | $587.67 | 0 |
| 12:34 PM | $587.67 | Down $ -0.10 | $587.82 | $587.67 | 0 |
| 12:33 PM | $587.77 | Up $0.00 | $587.77 | $587.76 | 0 |
| 12:32 PM | $587.77 | Down $ -0.13 | $587.89 | $587.77 | 0 |
| 12:31 PM | $587.90 | Down $ -0.08 | $587.94 | $587.90 | 0 |
| 12:30 PM | $587.98 | Down $ -0.05 | $588.03 | $587.98 | 0 |
| 12:29 PM | $588.03 | Up $0.04 | $588.05 | $587.99 | 0 |
| 12:28 PM | $587.99 | Up $0.03 | $587.99 | $587.86 | 0 |
| 12:27 PM | $587.96 | Down $ -0.01 | $587.99 | $587.96 | 0 |
| 12:26 PM | $587.97 | Up $0.01 | $587.97 | $587.97 | 0 |
| 12:25 PM | $587.96 | Down $ -0.03 | $587.99 | $587.96 | 0 |
| 12:24 PM | $587.99 | Down $ -0.02 | $587.99 | $587.95 | 0 |
| 12:23 PM | $588.01 | Down $ -0.06 | $588.07 | $588.01 | 0 |
| 12:22 PM | $588.07 | Up $0.06 | $588.09 | $588.01 | 0 |
| 12:21 PM | $588.01 | Down $ -0.14 | $588.16 | $588.01 | 0 |
| 12:20 PM | $588.15 | Up $0.00 | $588.15 | $588.12 | 0 |
| 12:19 PM | $588.15 | Down $ -0.04 | $588.17 | $588.14 | 0 |
| 12:18 PM | $588.19 | Up $0.02 | $588.19 | $588.15 | 0 |
| 12:17 PM | $588.17 | Up $0.18 | $588.17 | $587.98 | 0 |
| 12:16 PM | $587.99 | Up $0.03 | $587.99 | $587.99 | 0 |
| 12:15 PM | $587.96 | Up $0.02 | $587.97 | $587.96 | 0 |
| 12:14 PM | $587.94 | Down $ -0.02 | $587.98 | $587.94 | 0 |
| 12:13 PM | $587.96 | Up $0.02 | $587.96 | $587.94 | 0 |
| 12:12 PM | $587.94 | Up $0.13 | $587.94 | $587.87 | 0 |
| 12:11 PM | $587.81 | Down $ -0.09 | $587.90 | $587.81 | 0 |
| 12:10 PM | $587.90 | Up $0.00 | $587.93 | $587.90 | 0 |
| 12:09 PM | $587.90 | Up $0.02 | $587.90 | $587.88 | 0 |
| 12:08 PM | $587.88 | Up $0.08 | $587.90 | $587.65 | 0 |
| 12:07 PM | $587.80 | Down $ -0.14 | $587.93 | $587.77 | 0 |
| 12:06 PM | $587.94 | Down $ -0.04 | $588.03 | $587.94 | 0 |
| 12:05 PM | $587.98 | Up $0.05 | $587.98 | $587.92 | 0 |
| 12:04 PM | $587.93 | Up $0.01 | $587.93 | $587.92 | 0 |
| 12:03 PM | $587.92 | Down $ -0.09 | $588.01 | $587.89 | 0 |
| 12:02 PM | $588.01 | Down $ -0.09 | $588.03 | $588.01 | 0 |
| 12:01 PM | $588.10 | Down $ -0.04 | $588.14 | $588.10 | 0 |
| 12:00 PM | $588.14 | Up $0.01 | $588.17 | $588.14 | 0 |
| 11:59 AM | $588.13 | Up $0.01 | $588.15 | $588.11 | 0 |
| 11:58 AM | $588.12 | Down $ -0.01 | $588.12 | $588.09 | 0 |
| 11:57 AM | $588.13 | Up $0.02 | $588.22 | $588.13 | 0 |
| 11:56 AM | $588.11 | Up $0.04 | $588.11 | $588.07 | 0 |
| 11:55 AM | $588.07 | Down $ -0.04 | $588.11 | $588.07 | 0 |
| 11:54 AM | $588.11 | Up $0.00 | $588.13 | $588.11 | 0 |
| 11:53 AM | $588.11 | Up $0.05 | $588.17 | $588.07 | 0 |
| 11:52 AM | $588.06 | Up $0.03 | $588.06 | $587.96 | 0 |
| 11:51 AM | $588.03 | Up $0.09 | $588.03 | $587.94 | 0 |
| 11:50 AM | $587.94 | Down $ -0.09 | $587.96 | $587.94 | 0 |
| 11:49 AM | $588.03 | Up $0.17 | $588.03 | $588.01 | 0 |
| 11:48 AM | $587.86 | Up $0.02 | $587.86 | $587.80 | 0 |
| 11:47 AM | $587.84 | Up $0.04 | $587.84 | $587.83 | 0 |
| 11:46 AM | $587.80 | Up $0.05 | $587.83 | $587.75 | 0 |
| 11:45 AM | $587.75 | Down $ -0.04 | $587.77 | $587.75 | 0 |
| 11:44 AM | $587.79 | Up $0.14 | $587.79 | $587.66 | 0 |
| 11:43 AM | $587.65 | Up $0.03 | $587.71 | $587.64 | 0 |
| 11:42 AM | $587.62 | Down $ -0.03 | $587.62 | $587.59 | 0 |
| 11:41 AM | $587.65 | Up $0.16 | $587.65 | $587.48 | 0 |
| 11:40 AM | $587.49 | Up $0.02 | $587.49 | $587.44 | 0 |
| 11:39 AM | $587.47 | Up $0.08 | $587.48 | $587.39 | 0 |
| 11:38 AM | $587.39 | Down $ -0.08 | $587.46 | $587.39 | 0 |
| 11:37 AM | $587.47 | Down $ -0.01 | $587.48 | $587.47 | 0 |
| 11:36 AM | $587.48 | Up $0.03 | $587.49 | $587.48 | 0 |
| 11:35 AM | $587.45 | Up $0.00 | $587.46 | $587.45 | 0 |
| 11:34 AM | $587.45 | Down $ -0.03 | $587.45 | $587.42 | 0 |
| 11:33 AM | $587.48 | Up $0.07 | $587.50 | $587.42 | 0 |
| 11:32 AM | $587.41 | Down $ -0.05 | $587.47 | $587.41 | 0 |
| 11:31 AM | $587.46 | Up $0.03 | $587.47 | $587.46 | 0 |
| 11:30 AM | $587.43 | Up $0.00 | $587.51 | $587.43 | 0 |
| 11:29 AM | $587.43 | Down $ -0.02 | $587.45 | $587.43 | 0 |
| 11:28 AM | $587.45 | Down $ -0.03 | $587.46 | $587.45 | 0 |
| 11:27 AM | $587.48 | Up $0.29 | $587.48 | $587.14 | 0 |
| 11:26 AM | $587.19 | Up $0.11 | $587.19 | $587.16 | 0 |
| 11:25 AM | $587.08 | Up $0.03 | $587.08 | $587.05 | 0 |
| 11:24 AM | $587.05 | Up $0.11 | $587.07 | $587.03 | 0 |
| 11:23 AM | $586.94 | Down $ -0.28 | $587.22 | $586.94 | 0 |
| 11:22 AM | $587.22 | Up $0.12 | $587.22 | $587.18 | 0 |
| 11:21 AM | $587.10 | Down $ -0.08 | $587.10 | $587.09 | 0 |
| 11:20 AM | $587.18 | Up $0.03 | $587.18 | $587.12 | 0 |
| 11:19 AM | $587.15 | Down $ -0.11 | $587.29 | $587.15 | 0 |
| 11:18 AM | $587.26 | Up $0.03 | $587.26 | $587.25 | 0 |
| 11:17 AM | $587.23 | Down $ -0.01 | $587.25 | $587.23 | 0 |
| 11:16 AM | $587.24 | Down $ -0.05 | $587.29 | $587.24 | 0 |
| 11:15 AM | $587.29 | Up $0.01 | $587.29 | $587.26 | 0 |
| 11:14 AM | $587.28 | Up $0.21 | $587.29 | $587.26 | 0 |
| 11:13 AM | $587.07 | Up $0.04 | $587.07 | $587.02 | 0 |
| 11:12 AM | $587.03 | Up $0.49 | $587.03 | $586.53 | 0 |
| 11:11 AM | $586.54 | Up $0.17 | $586.54 | $586.41 | 0 |
| 11:10 AM | $586.37 | Up $0.04 | $586.37 | $586.34 | 0 |
| 11:09 AM | $586.33 | Up $0.07 | $586.33 | $586.27 | 0 |
| 11:08 AM | $586.26 | Up $0.00 | $586.26 | $586.17 | 0 |
| 11:07 AM | $586.26 | Up $0.57 | $586.26 | $585.65 | 0 |
| 11:06 AM | $585.69 | Down $ -0.12 | $585.76 | $585.68 | 0 |
| 11:05 AM | $585.81 | Down $ -0.25 | $586.01 | $585.81 | 0 |
| 11:04 AM | $586.06 | Down $ -0.05 | $586.13 | $586.06 | 0 |
| 11:03 AM | $586.11 | Down $ -0.13 | $586.27 | $586.11 | 0 |
| 11:02 AM | $586.24 | Up $0.35 | $586.24 | $585.97 | 0 |
| 11:01 AM | $585.89 | Down $ -0.03 | $585.94 | $585.87 | 0 |
| 11:00 AM | $585.92 | Down $ -0.04 | $585.97 | $585.92 | 0 |
| 10:59 AM | $585.96 | Down $ -0.01 | $586.05 | $585.96 | 0 |
| 10:58 AM | $585.97 | Up $0.13 | $585.99 | $585.96 | 0 |
| 10:57 AM | $585.84 | Down $ -0.17 | $585.93 | $585.84 | 0 |
| 10:56 AM | $586.01 | Down $ -0.09 | $586.10 | $586.01 | 0 |
| 10:55 AM | $586.10 | Down $ -0.09 | $586.18 | $586.10 | 0 |
| 10:54 AM | $586.19 | Up $0.53 | $586.19 | $585.92 | 0 |
| 10:53 AM | $585.66 | Down $ -0.17 | $585.82 | $585.66 | 0 |
| 10:52 AM | $585.83 | Down $ -0.06 | $585.90 | $585.78 | 0 |
| 10:51 AM | $585.89 | Down $ -0.07 | $585.89 | $585.87 | 0 |
| 10:50 AM | $585.96 | Up $0.22 | $585.96 | $585.92 | 0 |
| 10:49 AM | $585.74 | Up $0.07 | $585.78 | $585.71 | 0 |
| 10:48 AM | $585.67 | Down $ -0.04 | $585.79 | $585.67 | 0 |
| 10:47 AM | $585.71 | Up $0.33 | $585.73 | $585.21 | 0 |
| 10:46 AM | $585.38 | Up $0.13 | $585.38 | $585.22 | 0 |
| 10:45 AM | $585.25 | Down $ -0.05 | $585.31 | $585.24 | 0 |
| 10:44 AM | $585.30 | Down $ -0.16 | $585.40 | $585.30 | 0 |
| 10:43 AM | $585.46 | Down $ -0.29 | $585.69 | $585.46 | 0 |
| 10:42 AM | $585.75 | Up $0.16 | $585.77 | $585.60 | 0 |
| 10:41 AM | $585.59 | Up $0.04 | $585.71 | $585.59 | 0 |
| 10:40 AM | $585.55 | Down $ -0.11 | $585.68 | $585.55 | 0 |
| 10:39 AM | $585.66 | Down $ -0.04 | $585.68 | $585.66 | 0 |
| 10:38 AM | $585.70 | Down $ -0.03 | $585.73 | $585.63 | 0 |
| 10:37 AM | $585.73 | Down $ -0.06 | $585.77 | $585.73 | 0 |
| 10:36 AM | $585.79 | Down $ -0.07 | $585.95 | $585.79 | 0 |
| 10:35 AM | $585.86 | Up $0.18 | $585.86 | $585.67 | 0 |
| 10:34 AM | $585.68 | Down $ -0.06 | $585.78 | $585.68 | 0 |
| 10:33 AM | $585.74 | Down $ -0.13 | $585.88 | $585.74 | 0 |
| 10:32 AM | $585.87 | Up $0.04 | $585.87 | $585.79 | 0 |
| 10:31 AM | $585.83 | Down $ -0.03 | $585.86 | $585.83 | 0 |
| 10:30 AM | $585.86 | Up $0.10 | $585.86 | $585.85 | 0 |
| 10:29 AM | $585.76 | Down $ -0.11 | $585.93 | $585.70 | 0 |
| 10:28 AM | $585.87 | Up $0.13 | $585.87 | $585.71 | 0 |
| 10:27 AM | $585.74 | Up $0.04 | $585.74 | $585.69 | 0 |
| 10:26 AM | $585.70 | Down $ -0.05 | $585.73 | $585.67 | 0 |
| 10:25 AM | $585.75 | Down $ -0.13 | $585.94 | $585.75 | 0 |
| 10:24 AM | $585.88 | Up $0.04 | $585.88 | $585.77 | 0 |
| 10:23 AM | $585.84 | Up $0.09 | $585.84 | $585.66 | 0 |
| 10:22 AM | $585.75 | Down $ -0.07 | $585.80 | $585.75 | 0 |
| 10:21 AM | $585.82 | Down $ -0.13 | $585.93 | $585.82 | 0 |
| 10:20 AM | $585.95 | Up $0.19 | $585.97 | $585.86 | 0 |
| 10:19 AM | $585.76 | Up $0.17 | $585.76 | $585.59 | 0 |
| 10:18 AM | $585.59 | Up $0.03 | $585.59 | $585.50 | 0 |
| 10:17 AM | $585.56 | Down $ -0.12 | $585.69 | $585.56 | 0 |
| 10:16 AM | $585.68 | Down $ -0.20 | $585.92 | $585.68 | 0 |
| 10:15 AM | $585.88 | Down $ -0.16 | $586.04 | $585.88 | 0 |
| 10:14 AM | $586.04 | Down $ -0.20 | $586.17 | $586.04 | 0 |
| 10:13 AM | $586.24 | Up $0.12 | $586.24 | $586.19 | 0 |
| 10:12 AM | $586.12 | Up $0.04 | $586.12 | $586.07 | 0 |
| 10:11 AM | $586.08 | Down $ -0.02 | $586.10 | $586.03 | 0 |
| 10:10 AM | $586.10 | Down $ -0.28 | $586.34 | $586.09 | 0 |
| 10:09 AM | $586.38 | Up $0.44 | $586.38 | $586.02 | 0 |
| 10:08 AM | $585.94 | Down $ -0.13 | $585.95 | $585.85 | 0 |
| 10:07 AM | $586.07 | Up $0.03 | $586.15 | $586.07 | 0 |
| 10:06 AM | $586.04 | Up $0.21 | $586.04 | $585.89 | 0 |
| 10:05 AM | $585.83 | Up $0.04 | $585.86 | $585.82 | 0 |
| 10:04 AM | $585.79 | Up $0.09 | $585.79 | $585.70 | 0 |
| 10:03 AM | $585.70 | Up $0.26 | $585.70 | $585.53 | 0 |
| 10:02 AM | $585.44 | Up $0.01 | $585.44 | $585.40 | 0 |
| 10:01 AM | $585.43 | Down $ -0.16 | $585.58 | $585.43 | 0 |
| 10:00 AM | $585.59 | Down $ -0.10 | $585.69 | $585.59 | 0 |
| 09:59 AM | $585.69 | Down $ -0.27 | $585.77 | $585.69 | 0 |
| 09:58 AM | $585.96 | Up $0.00 | $586.00 | $585.92 | 0 |
| 09:57 AM | $585.96 | Up $0.01 | $586.09 | $585.96 | 0 |
| 09:56 AM | $585.95 | Down $ -0.08 | $586.04 | $585.95 | 0 |
| 09:55 AM | $586.03 | Down $ -0.11 | $586.17 | $586.02 | 0 |
| 09:54 AM | $586.14 | Up $0.05 | $586.17 | $586.08 | 0 |
| 09:53 AM | $586.09 | Down $ -0.03 | $586.12 | $586.09 | 0 |
| 09:52 AM | $586.12 | Up $0.07 | $586.12 | $586.06 | 0 |
| 09:51 AM | $586.05 | Down $ -0.22 | $586.26 | $586.03 | 0 |
| 09:50 AM | $586.27 | Up $0.38 | $586.27 | $586.06 | 0 |
| 09:49 AM | $585.89 | Down $ -0.04 | $585.98 | $585.89 | 0 |
| 09:48 AM | $585.93 | Down $ -0.06 | $586.02 | $585.90 | 0 |
| 09:47 AM | $585.99 | Down $ -0.04 | $585.99 | $585.98 | 0 |
| 09:46 AM | $586.03 | Down $ -0.03 | $586.12 | $586.02 | 0 |
| 09:45 AM | $586.06 | Up $0.16 | $586.06 | $586.00 | 0 |
| 09:44 AM | $585.90 | Down $ -0.12 | $585.98 | $585.90 | 0 |
| 09:43 AM | $586.02 | Up $0.00 | $586.02 | $585.98 | 0 |
| 09:42 AM | $586.02 | Up $0.18 | $586.09 | $586.02 | 0 |
| 09:41 AM | $585.84 | Down $ -0.33 | $585.94 | $585.84 | 0 |
| 09:40 AM | $586.17 | Up $0.07 | $586.17 | $586.13 | 0 |
| 09:39 AM | $586.10 | Up $0.07 | $586.10 | $586.00 | 0 |
| 09:38 AM | $586.03 | Down $ -0.06 | $586.10 | $586.03 | 0 |
| 09:37 AM | $586.09 | Up $0.22 | $586.09 | $585.84 | 0 |
| 09:36 AM | $585.87 | Down $ -0.05 | $585.98 | $585.87 | 0 |
| 09:35 AM | $585.92 | Down $ -0.01 | $585.92 | $585.86 | 0 |
| 09:34 AM | $585.93 | Up $0.08 | $585.93 | $585.87 | 0 |
| 09:33 AM | $585.85 | Down $ -0.21 | $586.13 | $585.85 | 0 |
| 09:32 AM | $586.06 | Up $0.20 | $586.09 | $585.87 | 0 |
| 09:31 AM | $585.86 | Up $0.05 | $585.95 | $585.72 | 0 |
| 09:30 AM | $585.81 | Up $1.59 | $585.87 | $585.57 | 0 |
| Previous close | $584.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | $590.45 | $588.15 | $590.45 | $586.79 | 0 |
| 19/09/2019 | $584.22 | $583.19 | $585.11 | $582.94 | 0 |
| 18/09/2019 | $584.91 | $587.55 | $588.19 | $584.67 | 0 |
| 17/09/2019 | $586.90 | $587.43 | $587.99 | $585.97 | 0 |
| 16/09/2019 | $588.51 | $589.87 | $589.87 | $587.57 | 0 |
| 13/09/2019 | $589.16 | $590.34 | $590.51 | $588.36 | 0 |
| 12/09/2019 | $589.16 | $587.39 | $589.16 | $586.19 | 0 |
| 11/09/2019 | $586.16 | $585.46 | $586.30 | $584.78 | 0 |
| 10/09/2019 | $582.56 | $584.27 | $584.27 | $581.30 | 0 |
| 09/09/2019 | $583.71 | $585.93 | $585.94 | $583.48 | 0 |
| 06/09/2019 | $588.51 | $590.69 | $590.85 | $587.79 | 0 |
| 05/09/2019 | $586.26 | $586.78 | $588.79 | $585.70 | 0 |
| 04/09/2019 | $592.93 | $589.16 | $592.93 | $588.99 | 0 |
| 03/09/2019 | $592.28 | $591.73 | $592.32 | $590.32 | 0 |
| 30/08/2019 | $589.36 | $585.46 | $589.36 | $584.89 | 0 |
| 29/08/2019 | $581.15 | $585.60 | $585.60 | $579.74 | 0 |
| 28/08/2019 | $583.82 | $582.67 | $584.85 | $582.63 | 0 |
| 27/08/2019 | $583.64 | $583.53 | $584.46 | $581.85 | 0 |
| 26/08/2019 | $583.24 | $582.63 | $584.10 | $582.29 | 0 |
| 23/08/2019 | $581.95 | $581.85 | $583.07 | $581.00 | 0 |
| 22/08/2019 | $578.10 | $577.73 | $578.87 | $577.11 | 0 |
| 21/08/2019 | $575.90 | $574.21 | $576.18 | $573.62 | 0 |
| 20/08/2019 | $576.68 | $572.04 | $576.83 | $571.68 | 0 |
| 19/08/2019 | $569.85 | $570.08 | $570.27 | $566.45 | 0 |
| 16/08/2019 | $570.43 | $570.25 | $570.52 | $569.37 | 0 |
| 15/08/2019 | $568.78 | $571.11 | $571.97 | $567.91 | 0 |
| 14/08/2019 | $577.69 | $581.51 | $581.59 | $577.54 | 0 |
| 13/08/2019 | $587.40 | $590.89 | $592.39 | $586.17 | 0 |
| 12/08/2019 | $594.69 | $596.33 | $597.18 | $593.97 | 0 |
| 09/08/2019 | $592.82 | $597.22 | $597.42 | $592.81 | 0 |
Graphs are not available, please refer to the detailed table