Haut de la page

S&P/TSX Composite Index

16,093.42 Down -151.17 (-0.94 %)

Delayed : 2019/03/22 15:54:17

  • Previous close $16,244.59
  • Opening $16,172.86
  • Price Bid $16,090.49
  • Price Ask $16,090.49
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,185.37
  • Today Low $16,043.86
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $13,776.88
  • Volume 205,445,465

Intraday history

Hour Last Change High Low Volume
03:54 PM $16,090.95 Up $0.85 $16,093.42 $16,090.95 0
03:53 PM $16,090.10 Up $0.74 $16,090.10 $16,089.60 0
03:52 PM $16,089.36 Down $ -4.72 $16,092.69 $16,089.36 0
03:51 PM $16,094.08 Down $ -0.53 $16,095.06 $16,093.87 0
03:50 PM $16,094.61 Down $ -0.61 $16,095.76 $16,093.54 0
03:49 PM $16,095.22 Up $0.03 $16,095.22 $16,094.46 0
03:48 PM $16,095.19 Down $ -1.63 $16,096.73 $16,094.88 0
03:47 PM $16,096.82 Up $1.61 $16,097.47 $16,096.82 0
03:46 PM $16,095.21 Up $6.33 $16,095.21 $16,088.50 0
03:45 PM $16,088.88 Up $1.50 $16,088.88 $16,086.46 0
03:44 PM $16,087.38 Up $0.90 $16,088.02 $16,086.85 0
03:43 PM $16,086.48 Down $ -3.02 $16,088.94 $16,086.04 0
03:42 PM $16,089.50 Down $ -0.16 $16,089.50 $16,088.75 0
03:41 PM $16,089.66 Down $ -0.27 $16,090.10 $16,089.17 0
03:40 PM $16,089.93 Up $2.28 $16,091.35 $16,088.87 0
03:39 PM $16,087.65 Down $ -2.25 $16,088.80 $16,087.65 0
03:38 PM $16,089.90 Up $0.86 $16,090.73 $16,089.90 0
03:37 PM $16,089.04 Down $ -0.19 $16,090.59 $16,088.68 0
03:36 PM $16,089.23 Down $ -4.38 $16,093.47 $16,089.23 0
03:35 PM $16,093.61 Down $ -0.13 $16,093.61 $16,092.11 0
03:34 PM $16,093.74 Down $ -2.35 $16,094.97 $16,093.74 0
03:33 PM $16,096.09 Down $ -1.36 $16,098.71 $16,096.09 0
03:32 PM $16,097.45 Up $0.38 $16,097.75 $16,096.68 0
03:31 PM $16,097.07 Up $0.09 $16,099.57 $16,097.04 0
03:30 PM $16,096.98 Down $ -2.58 $16,098.86 $16,096.98 0
03:29 PM $16,099.56 Down $ -2.42 $16,102.12 $16,099.56 0
03:28 PM $16,101.98 Down $ -3.57 $16,105.16 $16,101.98 0
03:27 PM $16,105.55 Down $ -0.38 $16,105.80 $16,104.92 0
03:26 PM $16,105.93 Down $ -4.09 $16,109.21 $16,105.93 0
03:25 PM $16,110.02 Down $ -1.28 $16,112.14 $16,110.02 0
03:24 PM $16,111.30 Up $0.29 $16,112.23 $16,111.28 0
03:23 PM $16,111.01 Up $1.80 $16,111.01 $16,109.15 0
03:22 PM $16,109.21 Down $ -0.69 $16,110.22 $16,107.51 0
03:21 PM $16,109.90 Down $ -0.79 $16,111.05 $16,108.77 0
03:20 PM $16,110.69 Up $2.71 $16,110.69 $16,106.57 0
03:19 PM $16,107.98 Up $5.41 $16,107.98 $16,103.18 0
03:18 PM $16,102.57 Down $ -2.15 $16,104.56 $16,102.57 0
03:17 PM $16,104.72 Down $ -3.14 $16,106.35 $16,104.72 0
03:16 PM $16,107.86 Up $4.83 $16,109.17 $16,106.55 0
03:15 PM $16,103.03 Up $0.65 $16,104.21 $16,102.79 0
03:14 PM $16,102.38 Down $ -1.44 $16,103.44 $16,102.34 0
03:13 PM $16,103.82 Down $ -2.45 $16,106.06 $16,103.82 0
03:12 PM $16,106.27 Down $ -1.17 $16,106.89 $16,105.29 0
03:11 PM $16,107.44 Down $ -3.14 $16,109.88 $16,107.44 0
03:10 PM $16,110.58 Up $0.68 $16,111.12 $16,109.67 0
03:09 PM $16,109.90 Down $ -1.79 $16,111.29 $16,109.90 0
03:08 PM $16,111.69 Up $3.00 $16,111.70 $16,110.65 0
03:07 PM $16,108.69 Down $ -1.68 $16,110.39 $16,108.69 0
03:06 PM $16,110.37 Down $ -0.38 $16,111.05 $16,109.79 0
03:05 PM $16,110.75 Up $3.50 $16,110.75 $16,107.09 0
03:04 PM $16,107.25 Down $ -1.45 $16,107.95 $16,107.25 0
03:03 PM $16,108.70 Down $ -2.65 $16,110.82 $16,108.57 0
03:02 PM $16,111.35 Down $ -3.77 $16,114.52 $16,111.35 0
03:01 PM $16,115.12 Down $ -0.89 $16,117.57 $16,115.12 0
03:00 PM $16,116.01 Up $3.47 $16,116.01 $16,112.58 0
02:59 PM $16,112.54 Down $ -0.34 $16,112.62 $16,111.74 0
02:58 PM $16,112.88 Down $ -1.95 $16,114.77 $16,112.88 0
02:57 PM $16,114.83 Down $ -1.52 $16,116.15 $16,114.83 0
02:56 PM $16,116.35 Down $ -0.53 $16,116.35 $16,115.88 0
02:55 PM $16,116.88 Down $ -0.62 $16,117.42 $16,116.88 0
02:54 PM $16,117.50 Down $ -4.46 $16,122.25 $16,117.50 0
02:53 PM $16,121.96 Up $0.36 $16,121.96 $16,120.30 0
02:52 PM $16,121.60 Up $2.20 $16,121.70 $16,120.05 0
02:51 PM $16,119.40 Up $5.25 $16,119.40 $16,117.20 0
02:50 PM $16,114.15 Up $2.10 $16,114.15 $16,111.73 0
02:49 PM $16,112.05 Up $1.99 $16,112.82 $16,110.37 0
02:48 PM $16,110.06 Up $1.35 $16,110.06 $16,107.78 0
02:47 PM $16,108.71 Up $0.11 $16,108.71 $16,108.11 0
02:46 PM $16,108.60 Down $ -0.20 $16,108.60 $16,107.84 0
02:45 PM $16,108.80 Up $0.63 $16,108.80 $16,107.95 0
02:44 PM $16,108.17 Up $1.11 $16,108.17 $16,107.13 0
02:43 PM $16,107.06 Up $4.07 $16,108.58 $16,103.99 0
02:42 PM $16,102.99 Down $ -4.26 $16,107.40 $16,102.99 0
02:41 PM $16,107.25 Up $3.44 $16,107.25 $16,105.37 0
02:40 PM $16,103.81 Up $2.54 $16,103.88 $16,101.57 0
02:39 PM $16,101.27 Up $1.44 $16,101.27 $16,098.92 0
02:38 PM $16,099.83 Up $0.47 $16,100.06 $16,099.83 0
02:37 PM $16,099.36 Up $1.75 $16,100.52 $16,099.02 0
02:36 PM $16,097.61 Up $1.87 $16,097.61 $16,095.44 0
02:35 PM $16,095.74 Down $ -2.21 $16,097.38 $16,095.74 0
02:34 PM $16,097.95 Down $ -2.91 $16,099.99 $16,097.88 0
02:33 PM $16,100.86 Down $ -3.37 $16,103.64 $16,100.86 0
02:32 PM $16,104.23 Down $ -3.17 $16,105.74 $16,104.23 0
02:31 PM $16,107.40 Down $ -2.30 $16,110.53 $16,107.40 0
02:30 PM $16,109.70 Down $ -0.60 $16,110.95 $16,109.70 0
02:29 PM $16,110.30 Down $ -1.02 $16,111.64 $16,110.30 0
02:28 PM $16,111.32 Up $3.30 $16,111.32 $16,110.23 0
02:27 PM $16,108.02 Up $2.00 $16,108.02 $16,105.95 0
02:26 PM $16,106.02 Down $ -0.49 $16,106.10 $16,105.92 0
02:25 PM $16,106.51 Down $ -2.70 $16,109.09 $16,106.51 0
02:24 PM $16,109.21 Down $ -0.37 $16,109.61 $16,109.01 0
02:23 PM $16,109.58 Up $3.21 $16,109.58 $16,107.95 0
02:22 PM $16,106.37 Up $0.64 $16,106.37 $16,106.18 0
02:21 PM $16,105.73 Down $ -1.34 $16,107.10 $16,105.73 0
02:20 PM $16,107.07 Up $0.73 $16,107.07 $16,105.29 0
02:19 PM $16,106.34 Down $ -4.38 $16,109.50 $16,106.34 0
02:18 PM $16,110.72 Up $6.75 $16,110.72 $16,106.85 0
02:17 PM $16,103.97 Up $2.13 $16,103.97 $16,102.35 0
02:16 PM $16,101.84 Up $4.28 $16,101.84 $16,098.41 0
02:15 PM $16,097.56 Up $3.89 $16,097.56 $16,094.16 0
02:14 PM $16,093.67 Down $ -0.08 $16,094.10 $16,092.86 0
02:13 PM $16,093.75 Up $1.77 $16,094.22 $16,093.43 0
02:12 PM $16,091.98 Up $1.64 $16,091.98 $16,089.47 0
02:11 PM $16,090.34 Up $0.94 $16,090.44 $16,089.93 0
02:10 PM $16,089.40 Up $1.16 $16,089.40 $16,087.44 0
02:09 PM $16,088.24 Up $3.49 $16,088.24 $16,087.18 0
02:08 PM $16,084.75 Up $0.65 $16,085.37 $16,084.57 0
02:07 PM $16,084.10 Up $0.22 $16,084.55 $16,084.08 0
02:06 PM $16,083.88 Up $1.24 $16,084.78 $16,083.27 0
02:05 PM $16,082.64 Up $3.95 $16,082.64 $16,077.14 0
02:04 PM $16,078.69 Up $2.47 $16,078.69 $16,076.96 0
02:03 PM $16,076.22 Down $ -0.48 $16,077.01 $16,073.29 0
02:02 PM $16,076.70 Up $6.20 $16,076.70 $16,070.85 0
02:01 PM $16,070.50 Up $1.55 $16,070.50 $16,068.86 0
02:00 PM $16,068.95 Up $6.31 $16,068.95 $16,063.66 0
01:59 PM $16,062.64 Down $ -0.51 $16,063.35 $16,062.64 0
01:58 PM $16,063.15 Down $ -1.40 $16,064.19 $16,062.14 0
01:57 PM $16,064.55 Down $ -1.41 $16,066.16 $16,064.55 0
01:56 PM $16,065.96 Down $ -4.24 $16,070.16 $16,065.96 0
01:55 PM $16,070.20 Down $ -0.11 $16,071.14 $16,070.20 0
01:54 PM $16,070.31 Down $ -1.54 $16,071.86 $16,070.31 0
01:53 PM $16,071.85 Down $ -0.20 $16,073.24 $16,071.84 0
01:52 PM $16,072.05 Down $ -4.05 $16,074.55 $16,072.05 0
01:51 PM $16,076.10 Down $ -4.78 $16,081.06 $16,075.94 0
01:50 PM $16,080.88 Up $0.30 $16,080.88 $16,078.40 0
01:49 PM $16,080.58 Up $1.81 $16,081.12 $16,079.49 0
01:48 PM $16,078.77 Down $ -1.88 $16,081.29 $16,078.77 0
01:47 PM $16,080.65 Up $2.33 $16,081.11 $16,078.20 0
01:46 PM $16,078.32 Down $ -4.91 $16,080.33 $16,078.32 0
01:45 PM $16,083.23 Up $2.31 $16,084.51 $16,083.23 0
01:44 PM $16,080.92 Up $0.26 $16,080.92 $16,078.45 0
01:43 PM $16,080.66 Up $0.07 $16,081.02 $16,080.24 0
01:42 PM $16,080.59 Down $ -2.05 $16,082.20 $16,080.22 0
01:41 PM $16,082.64 Up $3.46 $16,083.47 $16,081.47 0
01:40 PM $16,079.18 Up $2.11 $16,080.80 $16,077.82 0
01:39 PM $16,077.07 Down $ -0.25 $16,077.07 $16,075.18 0
01:38 PM $16,077.32 Down $ -0.40 $16,077.42 $16,077.08 0
01:37 PM $16,077.72 Down $ -2.45 $16,079.77 $16,077.72 0
01:36 PM $16,080.17 Up $3.04 $16,080.17 $16,078.44 0
01:35 PM $16,077.13 Up $2.19 $16,078.05 $16,075.17 0
01:34 PM $16,074.94 Down $ -2.19 $16,076.10 $16,074.91 0
01:33 PM $16,077.13 Down $ -0.38 $16,078.02 $16,076.53 0
01:32 PM $16,077.51 Up $6.50 $16,078.25 $16,071.78 0
01:31 PM $16,071.01 Up $2.90 $16,071.28 $16,068.82 0
01:30 PM $16,068.11 Up $4.32 $16,068.11 $16,062.42 0
01:29 PM $16,063.79 Up $2.99 $16,063.79 $16,061.04 0
01:28 PM $16,060.80 Down $ -2.14 $16,062.59 $16,060.80 0
01:27 PM $16,062.94 Up $0.78 $16,062.94 $16,062.01 0
01:26 PM $16,062.16 Down $ -1.80 $16,062.80 $16,061.74 0
01:25 PM $16,063.96 Up $3.25 $16,063.96 $16,063.26 0
01:24 PM $16,060.71 Down $ -0.65 $16,062.98 $16,060.69 0
01:23 PM $16,061.36 Down $ -1.03 $16,061.83 $16,061.36 0
01:22 PM $16,062.39 Up $0.57 $16,063.63 $16,062.39 0
01:21 PM $16,061.82 Down $ -4.34 $16,062.95 $16,061.82 0
01:20 PM $16,066.16 Down $ -2.65 $16,068.65 $16,066.16 0
01:19 PM $16,068.81 Down $ -1.84 $16,070.40 $16,068.81 0
01:18 PM $16,070.65 Up $0.73 $16,070.65 $16,068.53 0
01:17 PM $16,069.92 Up $1.37 $16,069.92 $16,068.13 0
01:16 PM $16,068.55 Up $0.02 $16,069.23 $16,067.58 0
01:15 PM $16,068.53 Down $ -2.60 $16,071.44 $16,068.53 0
01:14 PM $16,071.13 Up $2.49 $16,071.13 $16,067.89 0
01:13 PM $16,068.64 Down $ -3.34 $16,070.48 $16,068.64 0
01:12 PM $16,071.98 Down $ -4.00 $16,074.21 $16,071.98 0
01:11 PM $16,075.98 Down $ -0.24 $16,076.15 $16,075.65 0
01:10 PM $16,076.22 Up $1.25 $16,076.49 $16,075.44 0
01:09 PM $16,074.97 Up $0.35 $16,075.52 $16,073.17 0
01:08 PM $16,074.62 Down $ -0.36 $16,074.62 $16,073.73 0
01:07 PM $16,074.98 Up $7.36 $16,074.98 $16,071.16 0
01:06 PM $16,067.62 Up $0.14 $16,067.62 $16,065.63 0
01:05 PM $16,067.48 Up $0.90 $16,067.48 $16,066.27 0
01:04 PM $16,066.58 Down $ -3.74 $16,067.00 $16,065.70 0
01:03 PM $16,070.32 Up $4.51 $16,070.32 $16,065.78 0
01:02 PM $16,065.81 Up $2.97 $16,065.81 $16,064.41 0
01:01 PM $16,062.84 Up $2.79 $16,062.84 $16,060.10 0
01:00 PM $16,060.05 Up $4.96 $16,060.05 $16,055.24 0
12:59 PM $16,055.09 Down $ -1.05 $16,057.92 $16,055.09 0
12:58 PM $16,056.14 Up $2.42 $16,056.14 $16,053.19 0
12:57 PM $16,053.72 Up $2.34 $16,053.72 $16,051.46 0
12:56 PM $16,051.38 Down $ -3.93 $16,053.54 $16,051.38 0
12:55 PM $16,055.31 Down $ -4.34 $16,059.65 $16,055.31 0
12:54 PM $16,059.65 Down $ -0.21 $16,060.55 $16,059.25 0
12:53 PM $16,059.86 Up $1.06 $16,060.20 $16,059.48 0
12:52 PM $16,058.80 Up $11.30 $16,058.80 $16,050.90 0
12:51 PM $16,047.50 Up $3.26 $16,047.50 $16,043.86 0
12:50 PM $16,044.24 Down $ -0.59 $16,045.74 $16,044.24 0
12:49 PM $16,044.83 Down $ -2.67 $16,048.55 $16,044.83 0
12:48 PM $16,047.50 Up $3.29 $16,047.50 $16,044.58 0
12:47 PM $16,044.21 Down $ -3.11 $16,048.56 $16,044.21 0
12:46 PM $16,047.32 Up $0.69 $16,047.32 $16,046.33 0
12:45 PM $16,046.63 Down $ -6.32 $16,051.22 $16,046.63 0
12:44 PM $16,052.95 Down $ -1.45 $16,053.84 $16,052.89 0
12:43 PM $16,054.40 Down $ -3.32 $16,056.68 $16,053.27 0
12:42 PM $16,057.72 Down $ -1.23 $16,058.31 $16,057.72 0
12:41 PM $16,058.95 Down $ -0.55 $16,060.58 $16,058.95 0
12:40 PM $16,059.50 Down $ -5.58 $16,064.07 $16,059.50 0
12:39 PM $16,065.08 Down $ -2.24 $16,065.99 $16,065.08 0
12:38 PM $16,067.32 Down $ -4.29 $16,070.37 $16,067.32 0
12:37 PM $16,071.61 Down $ -1.60 $16,073.13 $16,071.61 0
12:36 PM $16,073.21 Up $1.27 $16,073.21 $16,072.15 0
12:35 PM $16,071.94 Down $ -4.25 $16,075.74 $16,071.94 0
12:34 PM $16,076.19 Down $ -2.17 $16,076.19 $16,074.27 0
12:33 PM $16,078.36 Up $2.17 $16,078.44 $16,076.75 0
12:32 PM $16,076.19 Up $12.00 $16,076.19 $16,063.85 0
12:31 PM $16,064.19 Up $0.76 $16,067.41 $16,064.19 0
12:30 PM $16,063.43 Up $0.25 $16,064.54 $16,061.46 0
12:29 PM $16,063.18 Up $0.36 $16,064.48 $16,062.36 0
12:28 PM $16,062.82 Down $ -1.40 $16,064.63 $16,062.82 0
12:27 PM $16,064.22 Down $ -3.07 $16,067.11 $16,064.22 0
12:26 PM $16,067.29 Down $ -3.79 $16,070.27 $16,067.10 0
12:25 PM $16,071.08 Down $ -2.99 $16,078.06 $16,071.08 0
12:24 PM $16,074.07 Down $ -4.46 $16,077.22 $16,073.62 0
12:23 PM $16,078.53 Down $ -0.28 $16,079.84 $16,078.12 0
12:22 PM $16,078.81 Up $4.05 $16,078.81 $16,077.61 0
12:21 PM $16,074.76 Up $7.15 $16,074.76 $16,069.08 0
12:20 PM $16,067.61 Down $ -3.80 $16,070.46 $16,067.61 0
12:19 PM $16,071.41 Down $ -4.25 $16,075.14 $16,071.41 0
12:18 PM $16,075.66 Up $5.56 $16,075.84 $16,070.31 0
12:17 PM $16,070.10 Up $5.36 $16,070.10 $16,063.80 0
12:16 PM $16,064.74 Down $ -3.02 $16,067.25 $16,064.74 0
12:15 PM $16,067.76 Down $ -1.07 $16,067.76 $16,066.22 0
12:14 PM $16,068.83 Down $ -0.47 $16,069.09 $16,067.53 0
12:13 PM $16,069.30 Down $ -2.21 $16,070.99 $16,069.30 0
12:12 PM $16,071.51 Down $ -3.19 $16,075.66 $16,071.51 0
12:11 PM $16,074.70 Down $ -4.62 $16,078.69 $16,074.70 0
12:10 PM $16,079.32 Up $3.18 $16,079.32 $16,077.56 0
12:09 PM $16,076.14 Down $ -1.55 $16,076.73 $16,075.98 0
12:08 PM $16,077.69 Down $ -3.92 $16,080.05 $16,077.69 0
12:07 PM $16,081.61 Up $5.99 $16,081.80 $16,077.40 0
12:06 PM $16,075.62 Up $1.25 $16,075.62 $16,073.03 0
12:05 PM $16,074.37 Up $2.41 $16,074.37 $16,070.84 0
12:04 PM $16,071.96 Up $1.11 $16,072.22 $16,070.09 0
12:03 PM $16,070.85 Down $ -1.08 $16,070.85 $16,068.65 0
12:02 PM $16,071.93 Up $4.64 $16,072.29 $16,069.17 0
12:01 PM $16,067.29 Up $6.26 $16,067.29 $16,060.67 0
12:00 PM $16,061.03 Up $2.65 $16,061.03 $16,056.08 0
11:59 AM $16,058.38 Down $ -1.78 $16,060.23 $16,057.32 0
11:58 AM $16,060.16 Down $ -3.34 $16,064.09 $16,060.16 0
11:57 AM $16,063.50 Down $ -2.90 $16,066.70 $16,063.50 0
11:56 AM $16,066.40 Down $ -0.58 $16,068.57 $16,066.40 0
11:55 AM $16,066.98 Down $ -0.81 $16,066.98 $16,065.39 0
11:54 AM $16,067.79 Down $ -0.69 $16,068.24 $16,067.55 0
11:53 AM $16,068.48 Down $ -2.74 $16,069.54 $16,067.49 0
11:52 AM $16,071.22 Down $ -3.99 $16,073.95 $16,071.22 0
11:51 AM $16,075.21 Down $ -2.83 $16,077.88 $16,075.21 0
11:50 AM $16,078.04 Up $0.29 $16,080.56 $16,076.54 0
11:49 AM $16,077.75 Down $ -1.61 $16,078.68 $16,077.48 0
11:48 AM $16,079.36 Up $3.08 $16,079.53 $16,077.24 0
11:47 AM $16,076.28 Up $2.95 $16,076.28 $16,072.94 0
11:46 AM $16,073.33 Down $ -1.77 $16,075.28 $16,073.26 0
11:45 AM $16,075.10 Down $ -3.72 $16,078.78 $16,075.10 0
11:44 AM $16,078.82 Up $1.25 $16,078.82 $16,076.23 0
11:43 AM $16,077.57 Down $ -2.96 $16,080.11 $16,077.57 0
11:42 AM $16,080.53 Down $ -4.24 $16,084.31 $16,080.53 0
11:41 AM $16,084.77 Down $ -3.86 $16,089.66 $16,084.77 0
11:40 AM $16,088.63 Up $0.03 $16,089.34 $16,088.63 0
11:39 AM $16,088.60 Down $ -1.36 $16,088.84 $16,087.87 0
11:38 AM $16,089.96 Down $ -1.17 $16,090.83 $16,089.87 0
11:37 AM $16,091.13 Down $ -2.30 $16,094.06 $16,091.13 0
11:36 AM $16,093.43 Up $4.13 $16,093.43 $16,089.20 0
11:35 AM $16,089.30 Down $ -2.03 $16,090.98 $16,088.64 0
11:34 AM $16,091.33 Down $ -1.02 $16,091.56 $16,091.02 0
11:33 AM $16,092.35 Down $ -3.42 $16,094.01 $16,090.63 0
11:32 AM $16,095.77 Down $ -1.66 $16,097.04 $16,095.77 0
11:31 AM $16,097.43 Up $4.34 $16,097.43 $16,092.69 0
11:30 AM $16,093.09 Down $ -3.74 $16,095.23 $16,088.46 0
11:29 AM $16,096.83 Up $1.94 $16,096.83 $16,094.51 0
11:28 AM $16,094.89 Down $ -0.40 $16,094.89 $16,093.55 0
11:27 AM $16,095.29 Down $ -1.86 $16,095.95 $16,094.80 0
11:26 AM $16,097.15 Up $2.03 $16,098.77 $16,096.09 0
11:25 AM $16,095.12 Up $2.43 $16,095.12 $16,092.03 0
11:24 AM $16,092.69 Down $ -4.59 $16,095.36 $16,092.69 0
11:23 AM $16,097.28 Down $ -1.12 $16,097.96 $16,097.28 0
11:22 AM $16,098.40 Down $ -0.74 $16,099.49 $16,098.40 0
11:21 AM $16,099.14 Down $ -4.03 $16,102.21 $16,096.24 0
11:20 AM $16,103.17 Down $ -1.93 $16,106.31 $16,103.17 0
11:19 AM $16,105.10 Up $10.12 $16,105.10 $16,096.56 0
11:18 AM $16,094.98 Up $4.62 $16,094.98 $16,091.76 0
11:17 AM $16,090.36 Up $2.05 $16,090.36 $16,088.71 0
11:16 AM $16,088.31 Down $ -9.81 $16,097.40 $16,088.31 0
11:15 AM $16,098.12 Down $ -0.28 $16,103.27 $16,098.12 0
11:14 AM $16,098.40 Up $3.25 $16,098.40 $16,093.83 0
11:13 AM $16,095.15 Up $4.62 $16,095.58 $16,091.40 0
11:12 AM $16,090.53 Up $1.50 $16,092.21 $16,088.56 0
11:11 AM $16,089.03 Down $ -0.01 $16,090.02 $16,088.60 0
11:10 AM $16,089.04 Down $ -3.72 $16,092.66 $16,088.71 0
11:09 AM $16,092.76 Down $ -0.55 $16,095.10 $16,092.76 0
11:08 AM $16,093.31 Down $ -1.44 $16,095.16 $16,092.30 0
11:07 AM $16,094.75 Up $1.94 $16,097.17 $16,094.49 0
11:06 AM $16,092.81 Down $ -3.98 $16,097.14 $16,092.81 0
11:05 AM $16,096.79 Down $ -1.98 $16,098.17 $16,096.79 0
11:04 AM $16,098.77 Up $1.45 $16,100.24 $16,098.77 0
11:03 AM $16,097.32 Down $ -1.09 $16,098.15 $16,096.41 0
11:02 AM $16,098.41 Down $ -3.28 $16,103.14 $16,098.41 0
11:01 AM $16,101.69 Down $ -3.40 $16,104.30 $16,101.54 0
11:00 AM $16,105.09 Down $ -0.78 $16,105.22 $16,102.33 0
10:59 AM $16,105.87 Down $ -3.37 $16,109.08 $16,105.38 0
10:58 AM $16,109.24 Down $ -2.75 $16,111.96 $16,109.24 0
10:57 AM $16,111.99 Down $ -0.50 $16,113.95 $16,109.78 0
10:56 AM $16,112.49 Down $ -5.22 $16,117.19 $16,112.49 0
10:55 AM $16,117.71 Up $6.66 $16,117.71 $16,110.79 0
10:54 AM $16,111.05 Up $5.44 $16,111.05 $16,106.28 0
10:53 AM $16,105.61 Down $ -3.37 $16,110.67 $16,105.61 0
10:52 AM $16,108.98 Down $ -1.57 $16,110.88 $16,108.71 0
10:51 AM $16,110.55 Down $ -1.55 $16,111.31 $16,109.48 0
10:50 AM $16,112.10 Down $ -0.31 $16,112.10 $16,107.03 0
10:49 AM $16,112.41 Down $ -0.66 $16,114.76 $16,110.64 0
10:48 AM $16,113.07 Down $ -4.47 $16,117.16 $16,113.07 0
10:47 AM $16,117.54 Down $ -0.14 $16,118.12 $16,116.45 0
10:46 AM $16,117.68 Down $ -1.45 $16,117.98 $16,116.09 0
10:45 AM $16,119.13 Down $ -3.59 $16,125.84 $16,119.13 0
10:44 AM $16,122.72 Up $0.65 $16,122.72 $16,119.05 0
10:43 AM $16,122.07 Up $2.50 $16,122.07 $16,118.63 0
10:42 AM $16,119.57 Down $ -4.57 $16,123.40 $16,119.57 0
10:41 AM $16,124.14 Down $ -6.66 $16,128.65 $16,124.14 0
10:40 AM $16,130.80 Down $ -1.45 $16,133.24 $16,130.80 0
10:39 AM $16,132.25 Down $ -9.09 $16,139.74 $16,132.25 0
10:38 AM $16,141.34 Up $0.10 $16,141.93 $16,139.72 0
10:37 AM $16,141.24 Up $8.49 $16,141.24 $16,132.94 0
10:36 AM $16,132.75 Up $5.21 $16,132.75 $16,127.82 0
10:35 AM $16,127.54 Down $ -2.33 $16,130.74 $16,127.54 0
10:34 AM $16,129.87 Up $2.24 $16,129.87 $16,127.41 0
10:33 AM $16,127.63 Down $ -2.16 $16,127.63 $16,126.51 0
10:32 AM $16,129.79 Down $ -3.32 $16,133.26 $16,129.79 0
10:31 AM $16,133.11 Up $3.08 $16,133.27 $16,132.64 0
10:30 AM $16,130.03 Up $0.63 $16,130.03 $16,128.04 0
10:29 AM $16,129.40 Down $ -1.29 $16,132.99 $16,129.40 0
10:28 AM $16,130.69 Up $5.22 $16,130.69 $16,126.12 0
10:27 AM $16,125.47 Down $ -5.75 $16,127.22 $16,124.89 0
10:26 AM $16,131.22 Down $ -2.39 $16,133.32 $16,131.22 0
10:25 AM $16,133.61 Down $ -6.75 $16,138.96 $16,133.61 0
10:24 AM $16,140.36 Down $ -9.98 $16,148.74 $16,140.36 0
10:23 AM $16,150.34 Down $ -0.45 $16,152.06 $16,150.15 0
10:22 AM $16,150.79 Down $ -2.43 $16,153.68 $16,150.79 0
10:21 AM $16,153.22 Up $4.18 $16,153.22 $16,149.69 0
10:20 AM $16,149.04 Up $3.07 $16,149.19 $16,146.65 0
10:19 AM $16,145.97 Up $7.06 $16,145.97 $16,141.14 0
10:18 AM $16,138.91 Up $0.87 $16,138.91 $16,137.68 0
10:17 AM $16,138.04 Up $2.57 $16,138.04 $16,135.94 0
10:16 AM $16,135.47 Up $1.68 $16,135.47 $16,133.31 0
10:15 AM $16,133.79 Down $ -8.85 $16,141.63 $16,133.79 0
10:14 AM $16,142.64 Down $ -0.65 $16,144.74 $16,142.64 0
10:13 AM $16,143.29 Down $ -4.34 $16,145.57 $16,142.48 0
10:12 AM $16,147.63 Up $3.37 $16,147.63 $16,144.25 0
10:11 AM $16,144.26 Up $3.66 $16,146.14 $16,140.16 0
10:10 AM $16,140.60 Down $ -3.68 $16,144.30 $16,140.60 0
10:09 AM $16,144.28 Up $2.07 $16,144.39 $16,141.11 0
10:08 AM $16,142.21 Down $ -2.75 $16,143.98 $16,140.14 0
10:07 AM $16,144.96 Up $4.70 $16,145.48 $16,142.26 0
10:06 AM $16,140.26 Up $5.31 $16,140.26 $16,135.47 0
10:05 AM $16,134.95 Up $5.23 $16,134.95 $16,128.06 0
10:04 AM $16,129.72 Up $0.48 $16,131.85 $16,126.32 0
10:03 AM $16,129.24 Down $ -8.46 $16,136.65 $16,129.24 0
10:02 AM $16,137.70 Up $2.31 $16,138.62 $16,136.47 0
10:01 AM $16,135.39 Up $3.87 $16,135.70 $16,130.76 0
10:00 AM $16,131.52 Up $2.77 $16,131.52 $16,128.05 0
09:59 AM $16,128.75 Up $0.49 $16,128.75 $16,125.71 0
09:58 AM $16,128.26 Up $1.00 $16,129.53 $16,127.20 0
09:57 AM $16,127.26 Up $2.73 $16,127.26 $16,122.26 0
09:56 AM $16,124.53 Up $0.53 $16,124.53 $16,121.37 0
09:55 AM $16,124.00 Down $ -7.41 $16,129.77 $16,124.00 0
09:54 AM $16,131.41 Down $ -5.44 $16,135.88 $16,131.41 0
09:53 AM $16,136.85 Down $ -12.38 $16,149.38 $16,136.85 0
09:52 AM $16,149.23 Down $ -9.57 $16,157.39 $16,149.23 0
09:51 AM $16,158.80 Up $7.08 $16,158.99 $16,153.94 0
09:50 AM $16,151.72 Up $0.43 $16,152.18 $16,149.96 0
09:49 AM $16,151.29 Down $ -6.06 $16,157.39 $16,151.29 0
09:48 AM $16,157.35 Down $ -8.40 $16,166.13 $16,157.35 0
09:47 AM $16,165.75 Up $0.69 $16,165.75 $16,160.92 0
09:46 AM $16,165.06 Down $ -3.44 $16,171.51 $16,165.06 0
09:45 AM $16,168.50 Down $ -5.80 $16,171.23 $16,168.50 0
09:44 AM $16,174.30 Down $ -8.70 $16,180.26 $16,174.30 0
09:43 AM $16,183.00 Up $1.84 $16,183.00 $16,181.85 0
09:42 AM $16,181.16 Up $2.60 $16,181.16 $16,179.20 0
09:41 AM $16,178.56 Up $0.06 $16,179.76 $16,177.95 0
09:40 AM $16,178.50 Up $3.92 $16,178.50 $16,174.75 0
09:39 AM $16,174.58 Up $2.35 $16,175.15 $16,170.21 0
09:38 AM $16,172.23 Up $2.03 $16,174.53 $16,170.11 0
09:37 AM $16,170.20 Up $5.52 $16,171.56 $16,159.61 0
09:36 AM $16,164.68 Down $ -8.99 $16,166.23 $16,164.17 0
09:35 AM $16,173.67 Down $ -6.17 $16,182.77 $16,173.67 0
09:34 AM $16,179.84 Up $3.62 $16,179.84 $16,173.82 0
09:33 AM $16,176.22 Down $ -9.15 $16,183.70 $16,175.67 0
09:32 AM $16,185.37 Up $6.83 $16,185.37 $16,181.28 0
09:31 AM $16,178.54 Up $8.45 $16,178.54 $16,173.01 0
09:30 AM $16,170.09 Down $ -74.50 $16,172.86 $16,166.30 0
Previous close $16,244.59

One month history

Date Closing Opening High Low Volume
21/03/2019 $16,244.59 $16,230.39 $16,266.47 $16,203.26 0
20/03/2019 $16,167.56 $16,130.52 $16,214.66 $16,124.73 0
19/03/2019 $16,188.10 $16,269.42 $16,274.02 $16,188.10 0
18/03/2019 $16,251.37 $16,186.58 $16,251.37 $16,186.58 0
15/03/2019 $16,140.35 $16,164.28 $16,174.54 $16,123.83 0
14/03/2019 $16,087.55 $16,103.93 $16,108.83 $16,083.11 0
13/03/2019 $16,149.97 $16,154.50 $16,188.78 $16,149.97 0
12/03/2019 $16,136.66 $16,133.23 $16,148.95 $16,116.50 0
11/03/2019 $16,106.24 $16,111.38 $16,131.94 $16,106.24 0
08/03/2019 $15,996.21 $15,960.50 $16,000.79 $15,935.21 0
07/03/2019 $16,056.51 $16,034.21 $16,078.59 $16,018.82 0
06/03/2019 $16,092.07 $16,120.72 $16,145.80 $16,077.64 0
05/03/2019 $16,086.54 $16,072.70 $16,095.59 $16,069.80 0
04/03/2019 $16,038.13 $16,040.22 $16,040.45 $15,954.96 0
01/03/2019 $16,068.25 $16,115.61 $16,118.91 $16,058.06 0
28/02/2019 $15,999.01 $16,021.60 $16,039.11 $15,975.08 0
27/02/2019 $16,074.30 $16,017.48 $16,077.61 $16,016.66 0
26/02/2019 $16,067.91 $16,074.91 $16,115.83 $16,057.37 0
25/02/2019 $16,057.03 $16,096.58 $16,099.93 $16,052.74 0
22/02/2019 $16,013.01 $16,060.95 $16,070.99 $15,997.37 0
21/02/2019 $16,000.86 $15,994.79 $16,030.69 $15,982.77 0
20/02/2019 $16,031.24 $15,997.22 $16,036.86 $15,982.61 0
19/02/2019 $15,937.44 $15,896.06 $15,953.90 $15,896.06 0
15/02/2019 $15,838.24 $15,840.15 $15,866.60 $15,831.79 0
14/02/2019 $15,695.98 $15,695.49 $15,733.13 $15,672.90 0
13/02/2019 $15,626.73 $15,671.15 $15,685.36 $15,623.70 0
12/02/2019 $15,642.10 $15,609.99 $15,654.82 $15,606.49 0
11/02/2019 $15,568.85 $15,628.36 $15,637.00 $15,545.94 0
08/02/2019 $15,633.33 $15,584.25 $15,639.49 $15,567.84 0
07/02/2019 $15,703.36 $15,642.19 $15,713.13 $15,588.66 0
Graphs are not available, please refer to the detailed table