S&P/TSX Venture Composite Index
822.03 Up 0.00 (0.00 %)
Delayed : 2026/11/06 16:44:58
- Previous close $822.03
- Opening $806.24
- Today High $823.37
- Today Low $803.01
- Price Bid $801.71
- Price Ask $801.71
- 52 Weeks High $1,177.21
- 52 Weeks Low $792.26
- Size Bid N/A
- Size Ask N/A
- Volume 46,769,544
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $822.03 | Down $ -0.57 | $822.03 | $822.03 | 0 |
| 03:59 PM | $822.60 | Up $0.94 | $822.60 | $821.93 | 0 |
| 03:58 PM | $821.66 | Down $ -0.05 | $821.81 | $821.66 | 0 |
| 03:57 PM | $821.71 | Up $0.83 | $822.15 | $821.04 | 0 |
| 03:56 PM | $820.88 | Up $0.05 | $820.96 | $820.87 | 0 |
| 03:55 PM | $820.83 | Down $ -0.35 | $821.08 | $820.83 | 0 |
| 03:54 PM | $821.18 | Down $ -0.07 | $821.29 | $821.17 | 0 |
| 03:53 PM | $821.25 | Up $0.05 | $821.25 | $821.04 | 0 |
| 03:52 PM | $821.20 | Up $0.30 | $821.20 | $820.94 | 0 |
| 03:51 PM | $820.90 | Up $0.23 | $820.98 | $820.83 | 0 |
| 03:50 PM | $820.67 | Down $ -0.30 | $820.95 | $820.63 | 0 |
| 03:49 PM | $820.97 | Up $0.24 | $821.05 | $820.89 | 0 |
| 03:48 PM | $820.73 | Down $ -0.53 | $821.32 | $820.73 | 0 |
| 03:47 PM | $821.26 | Down $ -0.22 | $821.44 | $821.21 | 0 |
| 03:46 PM | $821.48 | Up $0.24 | $821.48 | $821.13 | 0 |
| 03:45 PM | $821.24 | Down $ -0.52 | $821.67 | $821.24 | 0 |
| 03:44 PM | $821.76 | Up $0.00 | $822.05 | $821.76 | 0 |
| 03:43 PM | $821.76 | Down $ -0.24 | $821.99 | $821.69 | 0 |
| 03:42 PM | $822.00 | Up $0.23 | $822.00 | $821.88 | 0 |
| 03:41 PM | $821.77 | Down $ -0.41 | $822.13 | $821.77 | 0 |
| 03:40 PM | $822.18 | Down $ -0.69 | $823.05 | $822.18 | 0 |
| 03:39 PM | $822.87 | Down $ -0.01 | $822.91 | $822.79 | 0 |
| 03:38 PM | $822.88 | Down $ -0.36 | $823.12 | $822.88 | 0 |
| 03:37 PM | $823.24 | Down $ -0.13 | $823.27 | $823.16 | 0 |
| 03:36 PM | $823.37 | Up $0.21 | $823.37 | $823.14 | 0 |
| 03:35 PM | $823.16 | Up $0.18 | $823.23 | $822.99 | 0 |
| 03:34 PM | $822.98 | Up $0.79 | $822.98 | $822.27 | 0 |
| 03:33 PM | $822.19 | Up $0.35 | $822.19 | $821.83 | 0 |
| 03:32 PM | $821.84 | Down $ -0.17 | $822.06 | $821.84 | 0 |
| 03:31 PM | $822.01 | Up $0.44 | $822.01 | $821.76 | 0 |
| 03:30 PM | $821.57 | Down $ -0.11 | $821.78 | $821.57 | 0 |
| 03:29 PM | $821.68 | Down $ -0.24 | $821.74 | $821.68 | 0 |
| 03:28 PM | $821.92 | Up $0.21 | $821.92 | $821.80 | 0 |
| 03:27 PM | $821.71 | Down $ -0.23 | $821.88 | $821.69 | 0 |
| 03:26 PM | $821.94 | Down $ -0.14 | $822.17 | $821.94 | 0 |
| 03:25 PM | $822.08 | Up $0.22 | $822.08 | $821.84 | 0 |
| 03:24 PM | $821.86 | Down $ -0.23 | $822.06 | $821.86 | 0 |
| 03:23 PM | $822.09 | Down $ -0.02 | $822.44 | $822.09 | 0 |
| 03:22 PM | $822.11 | Up $0.09 | $822.13 | $822.08 | 0 |
| 03:21 PM | $822.02 | Up $0.17 | $822.06 | $822.00 | 0 |
| 03:20 PM | $821.85 | Down $ -0.04 | $821.85 | $821.60 | 0 |
| 03:19 PM | $821.89 | Up $0.04 | $821.92 | $821.81 | 0 |
| 03:18 PM | $821.85 | Down $ -0.11 | $821.92 | $821.76 | 0 |
| 03:17 PM | $821.96 | Up $0.11 | $822.02 | $821.96 | 0 |
| 03:16 PM | $821.85 | Down $ -0.06 | $821.85 | $821.81 | 0 |
| 03:15 PM | $821.91 | Down $ -0.24 | $822.13 | $821.91 | 0 |
| 03:14 PM | $822.15 | Up $0.42 | $822.28 | $821.60 | 0 |
| 03:13 PM | $821.73 | Down $ -0.25 | $821.85 | $821.64 | 0 |
| 03:12 PM | $821.98 | Up $0.49 | $821.98 | $821.75 | 0 |
| 03:11 PM | $821.49 | Up $0.00 | $821.67 | $821.49 | 0 |
| 03:10 PM | $821.49 | Up $0.23 | $821.49 | $821.21 | 0 |
| 03:09 PM | $821.26 | Down $ -0.10 | $821.46 | $821.26 | 0 |
| 03:08 PM | $821.36 | Down $ -0.02 | $821.53 | $821.36 | 0 |
| 03:07 PM | $821.38 | Up $0.45 | $821.38 | $820.94 | 0 |
| 03:06 PM | $820.93 | Down $ -0.07 | $821.00 | $820.93 | 0 |
| 03:05 PM | $821.00 | Up $0.07 | $821.00 | $820.88 | 0 |
| 03:04 PM | $820.93 | Up $0.09 | $820.93 | $820.88 | 0 |
| 03:03 PM | $820.84 | Down $ -0.01 | $820.84 | $820.80 | 0 |
| 03:02 PM | $820.85 | Up $0.27 | $820.86 | $820.82 | 0 |
| 03:01 PM | $820.58 | Up $0.04 | $820.58 | $820.52 | 0 |
| 03:00 PM | $820.54 | Down $ -0.22 | $820.97 | $820.54 | 0 |
| 02:59 PM | $820.76 | Up $0.01 | $820.79 | $820.51 | 0 |
| 02:58 PM | $820.75 | Up $0.05 | $820.85 | $820.74 | 0 |
| 02:57 PM | $820.70 | Up $0.01 | $820.70 | $820.53 | 0 |
| 02:56 PM | $820.69 | Up $0.59 | $820.69 | $820.05 | 0 |
| 02:55 PM | $820.10 | Up $0.24 | $820.10 | $819.87 | 0 |
| 02:54 PM | $819.86 | Down $ -0.28 | $820.06 | $819.86 | 0 |
| 02:53 PM | $820.14 | Up $0.14 | $820.18 | $820.01 | 0 |
| 02:52 PM | $820.00 | Up $0.07 | $820.12 | $819.98 | 0 |
| 02:51 PM | $819.93 | Up $0.02 | $819.93 | $819.76 | 0 |
| 02:50 PM | $819.91 | Down $ -0.01 | $820.00 | $819.78 | 0 |
| 02:49 PM | $819.92 | Down $ -0.18 | $820.09 | $819.92 | 0 |
| 02:48 PM | $820.10 | Down $ -0.32 | $820.30 | $820.10 | 0 |
| 02:47 PM | $820.42 | Up $0.20 | $820.42 | $820.31 | 0 |
| 02:46 PM | $820.22 | Down $ -0.09 | $820.42 | $820.22 | 0 |
| 02:45 PM | $820.31 | Down $ -0.11 | $820.31 | $820.27 | 0 |
| 02:44 PM | $820.42 | Up $0.21 | $820.51 | $820.20 | 0 |
| 02:43 PM | $820.21 | Up $0.42 | $820.23 | $819.81 | 0 |
| 02:42 PM | $819.79 | Up $0.44 | $819.80 | $819.73 | 0 |
| 02:41 PM | $819.35 | Up $0.08 | $819.42 | $819.25 | 0 |
| 02:40 PM | $819.27 | Up $0.02 | $819.27 | $819.13 | 0 |
| 02:39 PM | $819.25 | Down $ -0.12 | $819.40 | $819.24 | 0 |
| 02:38 PM | $819.37 | Up $0.22 | $819.42 | $819.36 | 0 |
| 02:37 PM | $819.15 | Up $0.18 | $819.15 | $819.04 | 0 |
| 02:36 PM | $818.97 | Down $ -0.01 | $819.08 | $818.97 | 0 |
| 02:35 PM | $818.98 | Up $0.25 | $818.98 | $818.68 | 0 |
| 02:34 PM | $818.73 | Up $0.64 | $818.96 | $818.11 | 0 |
| 02:33 PM | $818.09 | Down $ -0.18 | $818.27 | $818.09 | 0 |
| 02:32 PM | $818.27 | Up $0.14 | $818.32 | $818.18 | 0 |
| 02:31 PM | $818.13 | Up $0.11 | $818.13 | $818.06 | 0 |
| 02:30 PM | $818.02 | Down $ -1.39 | $819.36 | $818.02 | 0 |
| 02:29 PM | $819.41 | Down $ -0.34 | $819.74 | $819.41 | 0 |
| 02:28 PM | $819.75 | Up $0.30 | $819.80 | $819.72 | 0 |
| 02:27 PM | $819.45 | Up $0.09 | $819.59 | $819.27 | 0 |
| 02:26 PM | $819.36 | Up $0.18 | $819.36 | $819.17 | 0 |
| 02:25 PM | $819.18 | Up $0.15 | $819.26 | $819.18 | 0 |
| 02:24 PM | $819.03 | Down $ -0.15 | $819.17 | $819.03 | 0 |
| 02:23 PM | $819.18 | Up $0.18 | $819.18 | $819.07 | 0 |
| 02:22 PM | $819.00 | Up $0.30 | $819.03 | $818.78 | 0 |
| 02:21 PM | $818.70 | Up $0.00 | $818.70 | $818.66 | 0 |
| 02:20 PM | $818.70 | Down $ -0.22 | $818.98 | $818.67 | 0 |
| 02:19 PM | $818.92 | Down $ -0.01 | $818.94 | $818.90 | 0 |
| 02:18 PM | $818.93 | Up $0.11 | $818.93 | $818.83 | 0 |
| 02:17 PM | $818.82 | Up $0.25 | $818.82 | $818.63 | 0 |
| 02:16 PM | $818.57 | Down $ -0.41 | $818.94 | $818.57 | 0 |
| 02:15 PM | $818.98 | Up $0.17 | $818.98 | $818.76 | 0 |
| 02:14 PM | $818.81 | Up $0.05 | $818.87 | $818.80 | 0 |
| 02:13 PM | $818.76 | Up $0.14 | $818.76 | $818.55 | 0 |
| 02:12 PM | $818.62 | Down $ -0.03 | $818.63 | $818.56 | 0 |
| 02:11 PM | $818.65 | Up $0.11 | $818.65 | $818.53 | 0 |
| 02:10 PM | $818.54 | Up $0.46 | $818.54 | $818.14 | 0 |
| 02:09 PM | $818.08 | Down $ -0.20 | $818.25 | $818.08 | 0 |
| 02:08 PM | $818.28 | Down $ -0.19 | $818.51 | $818.28 | 0 |
| 02:07 PM | $818.47 | Up $0.17 | $818.51 | $818.40 | 0 |
| 02:06 PM | $818.30 | Up $0.11 | $818.44 | $818.30 | 0 |
| 02:05 PM | $818.19 | Down $ -0.06 | $818.27 | $818.19 | 0 |
| 02:04 PM | $818.25 | Up $0.32 | $818.25 | $818.04 | 0 |
| 02:03 PM | $817.93 | Up $0.54 | $817.93 | $817.73 | 0 |
| 02:02 PM | $817.39 | Down $ -0.20 | $817.44 | $817.39 | 0 |
| 02:01 PM | $817.59 | Down $ -0.12 | $817.73 | $817.59 | 0 |
| 02:00 PM | $817.71 | Up $0.24 | $817.71 | $817.45 | 0 |
| 01:59 PM | $817.47 | Down $ -0.04 | $817.55 | $817.47 | 0 |
| 01:58 PM | $817.51 | Down $ -0.15 | $817.95 | $817.51 | 0 |
| 01:57 PM | $817.66 | Up $0.20 | $817.72 | $817.66 | 0 |
| 01:56 PM | $817.46 | Up $0.18 | $817.49 | $817.36 | 0 |
| 01:55 PM | $817.28 | Up $0.09 | $817.28 | $817.27 | 0 |
| 01:54 PM | $817.19 | Up $0.05 | $817.19 | $817.11 | 0 |
| 01:53 PM | $817.14 | Up $0.12 | $817.41 | $817.14 | 0 |
| 01:52 PM | $817.02 | Down $ -0.11 | $817.07 | $817.00 | 0 |
| 01:51 PM | $817.13 | Up $0.22 | $817.13 | $816.97 | 0 |
| 01:50 PM | $816.91 | Up $0.40 | $816.91 | $816.61 | 0 |
| 01:49 PM | $816.51 | Up $0.13 | $816.51 | $816.44 | 0 |
| 01:48 PM | $816.38 | Up $0.36 | $816.38 | $816.18 | 0 |
| 01:47 PM | $816.02 | Up $0.07 | $816.02 | $815.93 | 0 |
| 01:46 PM | $815.95 | Down $ -0.12 | $816.05 | $815.95 | 0 |
| 01:45 PM | $816.07 | Up $0.17 | $816.07 | $815.98 | 0 |
| 01:44 PM | $815.90 | Down $ -0.12 | $815.96 | $815.86 | 0 |
| 01:43 PM | $816.02 | Down $ -0.09 | $816.10 | $815.98 | 0 |
| 01:42 PM | $816.11 | Up $0.01 | $816.12 | $816.10 | 0 |
| 01:41 PM | $816.10 | Down $ -0.64 | $816.72 | $816.10 | 0 |
| 01:40 PM | $816.74 | Up $0.37 | $816.76 | $816.42 | 0 |
| 01:39 PM | $816.37 | Up $0.01 | $816.40 | $816.30 | 0 |
| 01:38 PM | $816.36 | Up $0.05 | $816.38 | $816.36 | 0 |
| 01:37 PM | $816.31 | Up $0.03 | $816.41 | $816.31 | 0 |
| 01:36 PM | $816.28 | Up $0.12 | $816.28 | $816.16 | 0 |
| 01:35 PM | $816.16 | Up $0.28 | $816.17 | $816.03 | 0 |
| 01:34 PM | $815.88 | Up $0.47 | $815.88 | $815.32 | 0 |
| 01:33 PM | $815.41 | Up $0.21 | $815.41 | $815.37 | 0 |
| 01:32 PM | $815.20 | Up $0.40 | $815.20 | $814.92 | 0 |
| 01:31 PM | $814.80 | Up $0.20 | $814.80 | $814.62 | 0 |
| 01:30 PM | $814.60 | Up $0.16 | $814.60 | $814.43 | 0 |
| 01:29 PM | $814.44 | Up $0.03 | $814.47 | $814.34 | 0 |
| 01:28 PM | $814.41 | Down $ -0.17 | $814.49 | $814.39 | 0 |
| 01:27 PM | $814.58 | Up $0.43 | $814.66 | $814.54 | 0 |
| 01:26 PM | $814.15 | Up $0.54 | $814.15 | $813.67 | 0 |
| 01:25 PM | $813.61 | Up $0.21 | $813.61 | $813.15 | 0 |
| 01:24 PM | $813.40 | Up $0.35 | $813.49 | $813.16 | 0 |
| 01:23 PM | $813.05 | Up $0.08 | $813.05 | $812.97 | 0 |
| 01:22 PM | $812.97 | Down $ -0.02 | $813.17 | $812.97 | 0 |
| 01:21 PM | $812.99 | Up $0.29 | $812.99 | $812.85 | 0 |
| 01:20 PM | $812.70 | Down $ -0.01 | $812.80 | $812.70 | 0 |
| 01:19 PM | $812.71 | Up $0.45 | $812.71 | $812.31 | 0 |
| 01:18 PM | $812.26 | Down $ -0.04 | $812.26 | $812.17 | 0 |
| 01:17 PM | $812.30 | Down $ -0.01 | $812.30 | $812.24 | 0 |
| 01:16 PM | $812.31 | Down $ -0.10 | $812.47 | $812.31 | 0 |
| 01:15 PM | $812.41 | Up $0.44 | $812.41 | $812.16 | 0 |
| 01:14 PM | $811.97 | Up $0.82 | $811.97 | $811.34 | 0 |
| 01:13 PM | $811.15 | Up $0.14 | $811.15 | $811.08 | 0 |
| 01:12 PM | $811.01 | Up $0.33 | $811.01 | $810.65 | 0 |
| 01:11 PM | $810.68 | Down $ -0.23 | $810.78 | $810.62 | 0 |
| 01:10 PM | $810.91 | Down $ -0.24 | $810.91 | $810.73 | 0 |
| 01:09 PM | $811.15 | Up $0.00 | $811.18 | $811.13 | 0 |
| 01:08 PM | $811.15 | Up $0.21 | $811.15 | $810.74 | 0 |
| 01:07 PM | $810.94 | Up $0.08 | $810.94 | $810.64 | 0 |
| 01:06 PM | $810.86 | Up $0.70 | $810.87 | $810.74 | 0 |
| 01:05 PM | $810.16 | Up $0.40 | $810.23 | $809.78 | 0 |
| 01:04 PM | $809.76 | Down $ -0.11 | $809.87 | $809.76 | 0 |
| 01:03 PM | $809.87 | Up $0.00 | $809.97 | $809.83 | 0 |
| 01:02 PM | $809.87 | Up $0.06 | $809.96 | $809.86 | 0 |
| 01:01 PM | $809.81 | Up $0.10 | $809.81 | $809.73 | 0 |
| 01:00 PM | $809.71 | Down $ -0.22 | $809.78 | $809.71 | 0 |
| 12:59 PM | $809.93 | Up $0.44 | $809.93 | $809.50 | 0 |
| 12:58 PM | $809.49 | Up $0.17 | $809.49 | $809.31 | 0 |
| 12:57 PM | $809.32 | Up $0.10 | $809.32 | $809.13 | 0 |
| 12:56 PM | $809.22 | Up $0.43 | $809.22 | $808.89 | 0 |
| 12:55 PM | $808.79 | Down $ -0.06 | $808.85 | $808.79 | 0 |
| 12:54 PM | $808.85 | Down $ -0.05 | $808.93 | $808.83 | 0 |
| 12:53 PM | $808.90 | Down $ -0.49 | $809.28 | $808.90 | 0 |
| 12:52 PM | $809.39 | Down $ -0.23 | $809.59 | $809.39 | 0 |
| 12:51 PM | $809.62 | Up $0.51 | $809.66 | $809.11 | 0 |
| 12:50 PM | $809.11 | Down $ -0.18 | $809.31 | $809.11 | 0 |
| 12:49 PM | $809.29 | Down $ -0.10 | $809.45 | $809.29 | 0 |
| 12:48 PM | $809.39 | Down $ -0.07 | $809.43 | $809.39 | 0 |
| 12:47 PM | $809.46 | Down $ -0.13 | $809.62 | $809.46 | 0 |
| 12:46 PM | $809.59 | Up $0.24 | $809.62 | $809.53 | 0 |
| 12:45 PM | $809.35 | Up $0.04 | $809.35 | $809.30 | 0 |
| 12:44 PM | $809.31 | Down $ -0.21 | $809.34 | $809.31 | 0 |
| 12:43 PM | $809.52 | Up $0.48 | $809.52 | $809.03 | 0 |
| 12:42 PM | $809.04 | Down $ -0.20 | $809.20 | $809.04 | 0 |
| 12:41 PM | $809.24 | Down $ -0.17 | $809.41 | $809.24 | 0 |
| 12:40 PM | $809.41 | Up $0.21 | $809.45 | $809.38 | 0 |
| 12:39 PM | $809.20 | Down $ -0.07 | $809.22 | $808.99 | 0 |
| 12:38 PM | $809.27 | Down $ -0.98 | $809.99 | $809.27 | 0 |
| 12:37 PM | $810.25 | Down $ -0.85 | $811.03 | $810.25 | 0 |
| 12:36 PM | $811.10 | Down $ -0.11 | $811.39 | $811.10 | 0 |
| 12:35 PM | $811.21 | Down $ -0.05 | $811.33 | $811.21 | 0 |
| 12:34 PM | $811.26 | Down $ -0.25 | $811.39 | $811.24 | 0 |
| 12:33 PM | $811.51 | Down $ -0.30 | $811.83 | $811.51 | 0 |
| 12:32 PM | $811.81 | Down $ -0.81 | $812.08 | $811.81 | 0 |
| 12:31 PM | $812.62 | Up $0.23 | $812.64 | $812.40 | 0 |
| 12:30 PM | $812.39 | Down $ -0.05 | $812.84 | $812.39 | 0 |
| 12:29 PM | $812.44 | Up $0.26 | $812.58 | $812.26 | 0 |
| 12:28 PM | $812.18 | Up $0.44 | $812.18 | $811.73 | 0 |
| 12:27 PM | $811.74 | Up $0.10 | $811.74 | $811.60 | 0 |
| 12:26 PM | $811.64 | Up $0.16 | $811.84 | $811.64 | 0 |
| 12:25 PM | $811.48 | Down $ -0.01 | $811.61 | $811.48 | 0 |
| 12:24 PM | $811.49 | Down $ -0.04 | $811.55 | $811.42 | 0 |
| 12:23 PM | $811.53 | Up $0.19 | $811.53 | $811.43 | 0 |
| 12:22 PM | $811.34 | Down $ -0.17 | $811.47 | $811.34 | 0 |
| 12:21 PM | $811.51 | Up $0.11 | $811.69 | $811.51 | 0 |
| 12:20 PM | $811.40 | Down $ -0.44 | $811.94 | $811.40 | 0 |
| 12:19 PM | $811.84 | Down $ -0.11 | $811.89 | $811.84 | 0 |
| 12:18 PM | $811.95 | Up $0.24 | $811.95 | $811.67 | 0 |
| 12:17 PM | $811.71 | Up $0.26 | $811.71 | $811.40 | 0 |
| 12:16 PM | $811.45 | Down $ -0.29 | $811.73 | $811.45 | 0 |
| 12:15 PM | $811.74 | Down $ -0.08 | $811.78 | $811.71 | 0 |
| 12:14 PM | $811.82 | Up $0.23 | $811.82 | $811.55 | 0 |
| 12:13 PM | $811.59 | Up $0.00 | $811.61 | $811.52 | 0 |
| 12:12 PM | $811.59 | Up $0.29 | $811.59 | $811.37 | 0 |
| 12:11 PM | $811.30 | Down $ -0.14 | $811.37 | $811.27 | 0 |
| 12:10 PM | $811.44 | Down $ -0.11 | $811.53 | $811.44 | 0 |
| 12:09 PM | $811.55 | Down $ -0.05 | $811.61 | $811.52 | 0 |
| 12:08 PM | $811.60 | Up $0.06 | $811.63 | $811.58 | 0 |
| 12:07 PM | $811.54 | Up $0.19 | $811.54 | $811.41 | 0 |
| 12:06 PM | $811.35 | Up $0.67 | $811.35 | $810.74 | 0 |
| 12:05 PM | $810.68 | Down $ -0.12 | $810.85 | $810.68 | 0 |
| 12:04 PM | $810.80 | Down $ -0.33 | $811.20 | $810.80 | 0 |
| 12:03 PM | $811.13 | Down $ -0.17 | $811.38 | $811.13 | 0 |
| 12:02 PM | $811.30 | Down $ -0.13 | $811.42 | $811.30 | 0 |
| 12:01 PM | $811.43 | Up $0.04 | $811.43 | $811.36 | 0 |
| 12:00 PM | $811.39 | Down $ -0.07 | $811.48 | $811.34 | 0 |
| 11:59 AM | $811.46 | Up $0.19 | $811.57 | $811.31 | 0 |
| 11:58 AM | $811.27 | Down $ -0.18 | $811.34 | $811.16 | 0 |
| 11:57 AM | $811.45 | Up $0.25 | $811.46 | $811.24 | 0 |
| 11:56 AM | $811.20 | Down $ -0.31 | $811.56 | $811.20 | 0 |
| 11:55 AM | $811.51 | Up $0.09 | $811.51 | $811.44 | 0 |
| 11:54 AM | $811.42 | Up $0.88 | $811.42 | $810.76 | 0 |
| 11:53 AM | $810.54 | Up $0.54 | $810.54 | $810.00 | 0 |
| 11:52 AM | $810.00 | Up $0.14 | $810.00 | $809.90 | 0 |
| 11:51 AM | $809.86 | Up $0.30 | $809.86 | $809.62 | 0 |
| 11:50 AM | $809.56 | Up $0.24 | $809.56 | $809.15 | 0 |
| 11:49 AM | $809.32 | Up $0.30 | $809.32 | $808.99 | 0 |
| 11:48 AM | $809.02 | Up $0.76 | $809.02 | $808.92 | 0 |
| 11:47 AM | $808.26 | Up $0.01 | $808.51 | $808.26 | 0 |
| 11:46 AM | $808.25 | Up $0.30 | $808.25 | $808.21 | 0 |
| 11:45 AM | $807.95 | Down $ -0.33 | $808.28 | $807.95 | 0 |
| 11:44 AM | $808.28 | Up $0.16 | $808.44 | $808.28 | 0 |
| 11:43 AM | $808.12 | Up $0.14 | $808.14 | $807.96 | 0 |
| 11:42 AM | $807.98 | Down $ -0.08 | $808.19 | $807.98 | 0 |
| 11:41 AM | $808.06 | Down $ -0.28 | $808.36 | $808.06 | 0 |
| 11:40 AM | $808.34 | Up $0.16 | $808.34 | $808.04 | 0 |
| 11:39 AM | $808.18 | Up $0.10 | $808.18 | $807.91 | 0 |
| 11:38 AM | $808.08 | Down $ -0.23 | $808.22 | $808.08 | 0 |
| 11:37 AM | $808.31 | Down $ -0.48 | $808.73 | $808.31 | 0 |
| 11:36 AM | $808.79 | Down $ -0.15 | $808.97 | $808.79 | 0 |
| 11:35 AM | $808.94 | Up $0.13 | $808.94 | $808.76 | 0 |
| 11:34 AM | $808.81 | Down $ -0.12 | $808.87 | $808.81 | 0 |
| 11:33 AM | $808.93 | Up $0.01 | $808.93 | $808.89 | 0 |
| 11:32 AM | $808.92 | Down $ -0.08 | $809.08 | $808.92 | 0 |
| 11:31 AM | $809.00 | Up $0.20 | $809.00 | $808.81 | 0 |
| 11:30 AM | $808.80 | Down $ -0.09 | $808.95 | $808.77 | 0 |
| 11:29 AM | $808.89 | Up $0.00 | $809.15 | $808.89 | 0 |
| 11:28 AM | $808.89 | Down $ -0.07 | $808.92 | $808.89 | 0 |
| 11:27 AM | $808.96 | Up $0.29 | $809.00 | $808.77 | 0 |
| 11:26 AM | $808.67 | Down $ -0.14 | $808.79 | $808.67 | 0 |
| 11:25 AM | $808.81 | Up $0.09 | $808.89 | $808.77 | 0 |
| 11:24 AM | $808.72 | Up $0.62 | $808.82 | $808.14 | 0 |
| 11:23 AM | $808.10 | Down $ -0.98 | $809.09 | $808.10 | 0 |
| 11:22 AM | $809.08 | Up $0.09 | $809.18 | $808.93 | 0 |
| 11:21 AM | $808.99 | Down $ -0.30 | $809.19 | $808.78 | 0 |
| 11:20 AM | $809.29 | Down $ -0.34 | $809.67 | $809.29 | 0 |
| 11:19 AM | $809.63 | Down $ -0.16 | $809.78 | $809.63 | 0 |
| 11:18 AM | $809.79 | Up $0.10 | $809.84 | $809.65 | 0 |
| 11:17 AM | $809.69 | Up $0.19 | $809.72 | $809.55 | 0 |
| 11:16 AM | $809.50 | Up $0.37 | $809.51 | $809.13 | 0 |
| 11:15 AM | $809.13 | Up $0.14 | $809.13 | $809.06 | 0 |
| 11:14 AM | $808.99 | Up $0.05 | $809.10 | $808.88 | 0 |
| 11:13 AM | $808.94 | Up $0.37 | $808.94 | $808.56 | 0 |
| 11:12 AM | $808.57 | Up $0.02 | $808.61 | $808.56 | 0 |
| 11:11 AM | $808.55 | Down $ -0.27 | $808.85 | $808.55 | 0 |
| 11:10 AM | $808.82 | Up $0.03 | $808.82 | $808.73 | 0 |
| 11:09 AM | $808.79 | Down $ -0.08 | $808.82 | $808.75 | 0 |
| 11:08 AM | $808.87 | Up $0.29 | $808.87 | $808.68 | 0 |
| 11:07 AM | $808.58 | Up $0.62 | $808.70 | $807.81 | 0 |
| 11:06 AM | $807.96 | Up $0.23 | $808.22 | $807.96 | 0 |
| 11:05 AM | $807.73 | Down $ -0.25 | $807.84 | $807.44 | 0 |
| 11:04 AM | $807.98 | Up $0.09 | $807.98 | $807.80 | 0 |
| 11:03 AM | $807.89 | Up $0.08 | $808.22 | $807.75 | 0 |
| 11:02 AM | $807.81 | Up $0.35 | $807.81 | $807.54 | 0 |
| 11:01 AM | $807.46 | Down $ -0.48 | $807.71 | $807.46 | 0 |
| 11:00 AM | $807.94 | Down $ -0.01 | $807.95 | $807.72 | 0 |
| 10:59 AM | $807.95 | Up $0.03 | $807.98 | $807.90 | 0 |
| 10:58 AM | $807.92 | Up $0.20 | $807.92 | $807.63 | 0 |
| 10:57 AM | $807.72 | Up $0.29 | $807.72 | $807.42 | 0 |
| 10:56 AM | $807.43 | Up $0.40 | $807.49 | $807.26 | 0 |
| 10:55 AM | $807.03 | Down $ -0.08 | $807.10 | $806.86 | 0 |
| 10:54 AM | $807.11 | Up $0.05 | $807.32 | $807.07 | 0 |
| 10:53 AM | $807.06 | Up $0.31 | $807.06 | $806.66 | 0 |
| 10:52 AM | $806.75 | Down $ -0.09 | $806.86 | $806.75 | 0 |
| 10:51 AM | $806.84 | Up $0.27 | $806.84 | $806.54 | 0 |
| 10:50 AM | $806.57 | Up $0.58 | $806.57 | $805.96 | 0 |
| 10:49 AM | $805.99 | Up $0.72 | $805.99 | $805.30 | 0 |
| 10:48 AM | $805.27 | Down $ -0.01 | $805.27 | $805.19 | 0 |
| 10:47 AM | $805.28 | Up $0.16 | $805.31 | $805.13 | 0 |
| 10:46 AM | $805.12 | Up $0.22 | $805.19 | $805.06 | 0 |
| 10:45 AM | $804.90 | Up $0.01 | $804.90 | $804.82 | 0 |
| 10:44 AM | $804.89 | Up $0.07 | $804.93 | $804.80 | 0 |
| 10:43 AM | $804.82 | Up $0.21 | $804.82 | $804.51 | 0 |
| 10:42 AM | $804.61 | Up $0.02 | $804.74 | $804.61 | 0 |
| 10:41 AM | $804.59 | Up $0.14 | $804.69 | $804.51 | 0 |
| 10:40 AM | $804.45 | Down $ -0.20 | $804.67 | $804.45 | 0 |
| 10:39 AM | $804.65 | Down $ -0.10 | $804.71 | $804.56 | 0 |
| 10:38 AM | $804.75 | Up $0.17 | $804.76 | $804.64 | 0 |
| 10:37 AM | $804.58 | Down $ -0.45 | $804.99 | $804.58 | 0 |
| 10:36 AM | $805.03 | Down $ -0.38 | $805.10 | $804.86 | 0 |
| 10:35 AM | $805.41 | Down $ -0.69 | $806.06 | $805.41 | 0 |
| 10:34 AM | $806.10 | Down $ -0.33 | $806.50 | $806.10 | 0 |
| 10:33 AM | $806.43 | Down $ -0.12 | $806.81 | $806.43 | 0 |
| 10:32 AM | $806.55 | Down $ -0.47 | $806.62 | $806.34 | 0 |
| 10:31 AM | $807.02 | Down $ -1.03 | $807.84 | $807.02 | 0 |
| 10:30 AM | $808.05 | Down $ -0.28 | $808.20 | $808.05 | 0 |
| 10:29 AM | $808.33 | Up $0.16 | $808.33 | $808.16 | 0 |
| 10:28 AM | $808.17 | Down $ -0.69 | $808.87 | $808.17 | 0 |
| 10:27 AM | $808.86 | Up $0.04 | $808.86 | $808.78 | 0 |
| 10:26 AM | $808.82 | Up $0.25 | $808.94 | $808.54 | 0 |
| 10:25 AM | $808.57 | Up $0.36 | $808.57 | $808.25 | 0 |
| 10:24 AM | $808.21 | Up $0.38 | $808.23 | $807.87 | 0 |
| 10:23 AM | $807.83 | Up $0.11 | $807.83 | $807.72 | 0 |
| 10:22 AM | $807.72 | Down $ -0.34 | $807.77 | $807.69 | 0 |
| 10:21 AM | $808.06 | Down $ -0.18 | $808.06 | $807.97 | 0 |
| 10:20 AM | $808.24 | Down $ -0.35 | $808.63 | $808.24 | 0 |
| 10:19 AM | $808.59 | Up $0.37 | $808.59 | $808.41 | 0 |
| 10:18 AM | $808.22 | Up $0.02 | $808.27 | $808.10 | 0 |
| 10:17 AM | $808.20 | Up $0.03 | $808.20 | $808.07 | 0 |
| 10:16 AM | $808.17 | Down $ -0.34 | $808.69 | $808.12 | 0 |
| 10:15 AM | $808.51 | Up $0.84 | $808.51 | $807.93 | 0 |
| 10:14 AM | $807.67 | Up $0.05 | $807.67 | $807.65 | 0 |
| 10:13 AM | $807.62 | Up $0.63 | $807.72 | $807.18 | 0 |
| 10:12 AM | $806.99 | Up $0.80 | $806.99 | $806.21 | 0 |
| 10:11 AM | $806.19 | Up $0.38 | $806.29 | $806.15 | 0 |
| 10:10 AM | $805.81 | Up $0.44 | $805.81 | $805.30 | 0 |
| 10:09 AM | $805.37 | Down $ -0.28 | $805.46 | $805.37 | 0 |
| 10:08 AM | $805.65 | Down $ -0.47 | $805.94 | $805.65 | 0 |
| 10:07 AM | $806.12 | Down $ -0.03 | $806.12 | $805.99 | 0 |
| 10:06 AM | $806.15 | Down $ -0.29 | $806.35 | $806.15 | 0 |
| 10:05 AM | $806.44 | Up $0.04 | $806.44 | $806.43 | 0 |
| 10:04 AM | $806.40 | Down $ -0.33 | $807.00 | $806.40 | 0 |
| 10:03 AM | $806.73 | Up $0.10 | $806.73 | $806.73 | 0 |
| 10:02 AM | $806.63 | Up $0.40 | $806.63 | $806.24 | 0 |
| 10:01 AM | $806.23 | Down $ -0.02 | $806.42 | $806.23 | 0 |
| 10:00 AM | $806.25 | Down $ -0.40 | $806.75 | $806.14 | 0 |
| 09:59 AM | $806.65 | Up $0.76 | $806.65 | $806.03 | 0 |
| 09:58 AM | $805.89 | Down $ -0.69 | $806.46 | $805.81 | 0 |
| 09:57 AM | $806.58 | Up $0.55 | $806.58 | $806.05 | 0 |
| 09:56 AM | $806.03 | Up $0.18 | $806.03 | $805.87 | 0 |
| 09:55 AM | $805.85 | Up $0.02 | $806.02 | $805.85 | 0 |
| 09:54 AM | $805.83 | Up $0.64 | $805.85 | $805.80 | 0 |
| 09:53 AM | $805.19 | Down $ -0.15 | $805.19 | $804.91 | 0 |
| 09:52 AM | $805.34 | Down $ -0.47 | $805.75 | $805.34 | 0 |
| 09:51 AM | $805.81 | Up $0.31 | $805.90 | $805.56 | 0 |
| 09:50 AM | $805.50 | Up $0.01 | $805.94 | $805.50 | 0 |
| 09:49 AM | $805.49 | Down $ -0.16 | $805.49 | $804.94 | 0 |
| 09:48 AM | $805.65 | Up $0.25 | $805.65 | $805.36 | 0 |
| 09:47 AM | $805.40 | Up $0.05 | $805.71 | $805.37 | 0 |
| 09:46 AM | $805.35 | Down $ -0.18 | $805.58 | $805.08 | 0 |
| 09:45 AM | $805.53 | Up $0.22 | $805.53 | $805.13 | 0 |
| 09:44 AM | $805.31 | Up $0.18 | $805.39 | $805.23 | 0 |
| 09:43 AM | $805.13 | Down $ -0.19 | $805.13 | $804.78 | 0 |
| 09:42 AM | $805.32 | Down $ -0.02 | $805.32 | $805.28 | 0 |
| 09:41 AM | $805.34 | Up $1.10 | $805.34 | $805.11 | 0 |
| 09:40 AM | $804.24 | Up $0.10 | $804.24 | $804.16 | 0 |
| 09:39 AM | $804.14 | Down $ -0.25 | $804.14 | $804.04 | 0 |
| 09:38 AM | $804.39 | Up $1.00 | $804.39 | $803.31 | 0 |
| 09:37 AM | $803.39 | Up $0.27 | $803.44 | $803.30 | 0 |
| 09:36 AM | $803.12 | Down $ -0.33 | $803.13 | $803.01 | 0 |
| 09:35 AM | $803.45 | Down $ -0.58 | $803.70 | $803.33 | 0 |
| 09:34 AM | $804.03 | Down $ -0.47 | $804.64 | $804.02 | 0 |
| 09:33 AM | $804.50 | Down $ -0.33 | $805.06 | $804.50 | 0 |
| 09:32 AM | $804.83 | Up $0.15 | $805.10 | $804.82 | 0 |
| 09:31 AM | $804.68 | Down $ -0.53 | $805.21 | $804.66 | 0 |
| 09:30 AM | $805.21 | Down $ -1.11 | $806.24 | $805.21 | 0 |
| Previous close | $806.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $822.03 | $811.41 | $823.37 | $808.79 | 0 |
| 05/11/2026 | $806.32 | $803.63 | $808.81 | $796.98 | 0 |
| 04/11/2026 | $814.37 | $810.00 | $814.37 | $807.87 | 0 |
| 03/11/2026 | $794.69 | $796.97 | $797.78 | $792.26 | 0 |
| 02/11/2026 | $800.83 | $813.47 | $813.80 | $798.97 | 0 |
| 30/10/2026 | $803.78 | $803.15 | $806.01 | $796.55 | 0 |
| 29/10/2026 | $826.64 | $828.19 | $828.80 | $824.12 | 0 |
| 28/10/2026 | $839.00 | $835.56 | $839.49 | $830.71 | 0 |
| 27/10/2026 | $838.48 | $837.51 | $839.24 | $835.90 | 0 |
| 26/10/2026 | $825.28 | $823.80 | $826.87 | $823.77 | 0 |
| 23/10/2026 | $820.95 | $818.74 | $820.95 | $816.00 | 0 |
| 22/10/2026 | $821.96 | $824.49 | $824.54 | $819.33 | 0 |
| 21/10/2026 | $848.54 | $849.20 | $850.13 | $843.32 | 0 |
| 20/10/2026 | $846.00 | $849.90 | $850.76 | $844.96 | 0 |
| 19/10/2026 | $846.71 | $843.65 | $846.71 | $842.71 | 0 |
| 16/10/2026 | $845.30 | $843.97 | $845.62 | $838.06 | 0 |
| 15/10/2026 | $846.38 | $838.21 | $846.94 | $837.66 | 0 |
| 14/10/2026 | $830.33 | $833.56 | $834.34 | $827.22 | 0 |
| 13/10/2026 | $860.93 | $855.93 | $863.01 | $854.22 | 0 |
| 09/10/2026 | $874.03 | $873.74 | $876.44 | $872.50 | 0 |
| 08/10/2026 | $867.76 | $862.93 | $867.95 | $861.69 | 0 |
| 07/10/2026 | $877.17 | $877.06 | $880.12 | $874.00 | 0 |
| 06/10/2026 | $890.12 | $885.39 | $891.59 | $884.55 | 0 |
| 05/10/2026 | $878.58 | $876.71 | $882.46 | $875.77 | 0 |
| 02/10/2026 | $880.57 | $875.27 | $881.28 | $874.54 | 0 |
| 01/10/2026 | $878.78 | $876.16 | $882.38 | $876.15 | 0 |
| 30/09/2026 | $881.90 | $886.31 | $886.31 | $880.78 | 0 |
| 29/09/2026 | $887.36 | $889.04 | $889.06 | $885.74 | 0 |
| 28/09/2026 | $894.24 | $897.47 | $899.92 | $892.90 | 0 |
| 25/09/2026 | $921.01 | $918.38 | $921.01 | $916.41 | 0 |
Graphs are not available, please refer to the detailed table