S&P/TSX Composite Index

33,318.39 Down -265.95 (-0.80 %)

Delayed : 2026/04/29 16:30:38

  • Previous close $33,584.34
  • Opening $33,525.03
  • Today High $33,531.28
  • Today Low $33,233.39
  • Price Bid $33,226.39
  • Price Ask $33,226.39
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $24,503.55
  • Size Bid N/A
  • Size Ask N/A
  • Volume 279,025,307

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,318.39 Up $5.31 $33,318.39 $33,313.91 0
03:59 PM $33,313.08 Up $16.44 $33,313.08 $33,292.05 0
03:58 PM $33,296.64 Down $ -10.71 $33,302.33 $33,296.64 0
03:57 PM $33,307.35 Up $0.40 $33,307.35 $33,306.19 0
03:56 PM $33,306.95 Down $ -7.29 $33,312.89 $33,306.95 0
03:55 PM $33,314.24 Down $ -5.19 $33,319.50 $33,314.24 0
03:54 PM $33,319.43 Up $4.88 $33,319.63 $33,314.20 0
03:53 PM $33,314.55 Up $3.65 $33,315.10 $33,310.00 0
03:52 PM $33,310.90 Up $4.44 $33,311.82 $33,309.37 0
03:51 PM $33,306.46 Up $5.88 $33,307.73 $33,304.29 0
03:50 PM $33,300.58 Down $ -4.10 $33,312.12 $33,299.61 0
03:49 PM $33,304.68 Down $ -3.93 $33,307.82 $33,304.19 0
03:48 PM $33,308.61 Up $5.27 $33,308.61 $33,305.96 0
03:47 PM $33,303.34 Down $ -0.34 $33,304.31 $33,299.30 0
03:46 PM $33,303.68 Down $ -1.81 $33,305.60 $33,303.18 0
03:45 PM $33,305.49 Up $1.90 $33,305.49 $33,302.71 0
03:44 PM $33,303.59 Up $8.68 $33,303.88 $33,294.32 0
03:43 PM $33,294.91 Down $ -0.34 $33,297.72 $33,292.88 0
03:42 PM $33,295.25 Up $6.35 $33,295.45 $33,286.28 0
03:41 PM $33,288.90 Up $0.92 $33,289.62 $33,288.06 0
03:40 PM $33,287.98 Down $ -8.23 $33,297.09 $33,287.98 0
03:39 PM $33,296.21 Up $2.61 $33,297.55 $33,291.77 0
03:38 PM $33,293.60 Up $7.18 $33,293.60 $33,286.48 0
03:37 PM $33,286.42 Up $5.73 $33,289.41 $33,280.33 0
03:36 PM $33,280.69 Up $4.21 $33,280.69 $33,276.50 0
03:35 PM $33,276.48 Up $3.88 $33,276.48 $33,269.78 0
03:34 PM $33,272.60 Up $0.63 $33,272.60 $33,267.29 0
03:33 PM $33,271.97 Down $ -4.17 $33,274.11 $33,267.55 0
03:32 PM $33,276.14 Down $ -3.19 $33,280.98 $33,276.14 0
03:31 PM $33,279.33 Down $ -2.50 $33,283.90 $33,279.33 0
03:30 PM $33,281.83 Down $ -15.27 $33,289.50 $33,281.83 0
03:29 PM $33,297.10 Down $ -3.49 $33,299.34 $33,295.96 0
03:28 PM $33,300.59 Up $0.95 $33,301.49 $33,300.55 0
03:27 PM $33,299.64 Up $0.15 $33,299.92 $33,298.77 0
03:26 PM $33,299.49 Down $ -8.71 $33,301.18 $33,297.29 0
03:25 PM $33,308.20 Down $ -5.08 $33,314.37 $33,308.20 0
03:24 PM $33,313.28 Up $7.21 $33,314.57 $33,307.52 0
03:23 PM $33,306.07 Down $ -7.37 $33,310.28 $33,304.32 0
03:22 PM $33,313.44 Up $0.15 $33,315.61 $33,313.44 0
03:21 PM $33,313.29 Down $ -10.74 $33,317.37 $33,311.53 0
03:20 PM $33,324.03 Down $ -2.22 $33,326.34 $33,324.03 0
03:19 PM $33,326.25 Up $1.38 $33,326.25 $33,320.62 0
03:18 PM $33,324.87 Up $0.71 $33,324.87 $33,321.01 0
03:17 PM $33,324.16 Down $ -4.10 $33,326.94 $33,323.10 0
03:16 PM $33,328.26 Down $ -4.56 $33,330.85 $33,326.85 0
03:15 PM $33,332.82 Up $9.10 $33,333.97 $33,329.99 0
03:14 PM $33,323.72 Up $10.11 $33,323.72 $33,315.82 0
03:13 PM $33,313.61 Up $13.29 $33,313.61 $33,303.87 0
03:12 PM $33,300.32 Up $4.07 $33,301.34 $33,295.74 0
03:11 PM $33,296.25 Up $5.73 $33,307.15 $33,292.34 0
03:10 PM $33,290.52 Up $6.01 $33,290.52 $33,284.73 0
03:09 PM $33,284.51 Up $8.44 $33,285.36 $33,282.60 0
03:08 PM $33,276.07 Down $ -14.00 $33,283.25 $33,270.89 0
03:07 PM $33,290.07 Down $ -2.12 $33,294.00 $33,290.07 0
03:06 PM $33,292.19 Up $9.19 $33,292.19 $33,277.90 0
03:05 PM $33,283.00 Down $ -18.17 $33,294.02 $33,283.00 0
03:04 PM $33,301.17 Up $1.45 $33,310.22 $33,301.17 0
03:03 PM $33,299.72 Down $ -7.07 $33,301.89 $33,295.11 0
03:02 PM $33,306.79 Down $ -9.21 $33,314.40 $33,306.79 0
03:01 PM $33,316.00 Up $6.59 $33,316.00 $33,308.74 0
03:00 PM $33,309.41 Up $0.86 $33,317.61 $33,309.41 0
02:59 PM $33,308.55 Up $1.38 $33,308.55 $33,304.25 0
02:58 PM $33,307.17 Up $3.06 $33,307.17 $33,300.06 0
02:57 PM $33,304.11 Up $16.28 $33,304.11 $33,290.47 0
02:56 PM $33,287.83 Up $6.82 $33,290.04 $33,280.52 0
02:55 PM $33,281.01 Up $13.38 $33,281.01 $33,262.79 0
02:54 PM $33,267.63 Down $ -1.58 $33,268.77 $33,265.70 0
02:53 PM $33,269.21 Up $5.07 $33,271.48 $33,269.21 0
02:52 PM $33,264.14 Down $ -10.28 $33,278.06 $33,264.14 0
02:51 PM $33,274.42 Down $ -0.47 $33,277.80 $33,274.42 0
02:50 PM $33,274.89 Up $18.77 $33,274.89 $33,256.68 0
02:49 PM $33,256.12 Up $4.71 $33,256.12 $33,252.13 0
02:48 PM $33,251.41 Down $ -5.82 $33,254.54 $33,248.91 0
02:47 PM $33,257.23 Up $18.42 $33,257.23 $33,235.25 0
02:46 PM $33,238.81 Down $ -3.35 $33,242.86 $33,238.81 0
02:45 PM $33,242.16 Up $0.05 $33,242.16 $33,233.39 0
02:44 PM $33,242.11 Down $ -23.10 $33,263.80 $33,242.11 0
02:43 PM $33,265.21 Up $10.20 $33,265.21 $33,259.16 0
02:42 PM $33,255.01 Down $ -7.08 $33,261.49 $33,255.01 0
02:41 PM $33,262.09 Down $ -5.03 $33,271.16 $33,262.09 0
02:40 PM $33,267.12 Down $ -1.29 $33,267.12 $33,261.04 0
02:39 PM $33,268.41 Up $4.57 $33,269.59 $33,265.73 0
02:38 PM $33,263.84 Up $2.44 $33,268.49 $33,263.84 0
02:37 PM $33,261.40 Down $ -36.19 $33,290.27 $33,261.40 0
02:36 PM $33,297.59 Up $18.17 $33,297.59 $33,270.49 0
02:35 PM $33,279.42 Up $17.84 $33,281.14 $33,260.22 0
02:34 PM $33,261.58 Down $ -18.47 $33,272.54 $33,261.58 0
02:33 PM $33,280.05 Down $ -3.98 $33,287.78 $33,280.05 0
02:32 PM $33,284.03 Down $ -3.62 $33,284.03 $33,280.94 0
02:31 PM $33,287.65 Down $ -0.38 $33,287.65 $33,270.70 0
02:30 PM $33,288.03 Down $ -4.96 $33,296.29 $33,286.81 0
02:29 PM $33,292.99 Down $ -0.87 $33,292.99 $33,290.33 0
02:28 PM $33,293.86 Down $ -4.05 $33,297.26 $33,293.67 0
02:27 PM $33,297.91 Up $10.58 $33,297.91 $33,287.40 0
02:26 PM $33,287.33 Down $ -5.68 $33,288.69 $33,280.85 0
02:25 PM $33,293.01 Down $ -9.17 $33,301.15 $33,293.01 0
02:24 PM $33,302.18 Up $2.36 $33,302.18 $33,299.73 0
02:23 PM $33,299.82 Down $ -4.92 $33,304.11 $33,299.82 0
02:22 PM $33,304.74 Down $ -4.28 $33,304.74 $33,301.83 0
02:21 PM $33,309.02 Up $15.88 $33,309.02 $33,302.66 0
02:20 PM $33,293.14 Down $ -6.06 $33,295.84 $33,292.95 0
02:19 PM $33,299.20 Down $ -1.69 $33,303.52 $33,299.20 0
02:18 PM $33,300.89 Down $ -0.45 $33,304.95 $33,300.89 0
02:17 PM $33,301.34 Up $10.04 $33,301.34 $33,291.92 0
02:16 PM $33,291.30 Up $7.32 $33,291.30 $33,282.86 0
02:15 PM $33,283.98 Up $7.23 $33,284.62 $33,270.26 0
02:14 PM $33,276.75 Up $0.06 $33,277.58 $33,276.31 0
02:13 PM $33,276.69 Down $ -7.75 $33,281.34 $33,274.59 0
02:12 PM $33,284.44 Down $ -0.74 $33,287.77 $33,284.44 0
02:11 PM $33,285.18 Up $3.89 $33,285.81 $33,282.47 0
02:10 PM $33,281.29 Down $ -0.89 $33,281.29 $33,273.91 0
02:09 PM $33,282.18 Down $ -3.23 $33,286.85 $33,280.65 0
02:08 PM $33,285.41 Down $ -21.56 $33,306.73 $33,285.41 0
02:07 PM $33,306.97 Down $ -0.05 $33,309.86 $33,297.26 0
02:06 PM $33,307.02 Down $ -1.23 $33,309.57 $33,306.45 0
02:05 PM $33,308.25 Down $ -2.65 $33,309.51 $33,308.25 0
02:04 PM $33,310.90 Down $ -6.78 $33,317.60 $33,310.21 0
02:03 PM $33,317.68 Down $ -7.85 $33,323.01 $33,316.01 0
02:02 PM $33,325.53 Down $ -14.02 $33,336.04 $33,325.53 0
02:01 PM $33,339.55 Down $ -4.28 $33,343.13 $33,332.28 0
02:00 PM $33,343.83 Down $ -24.29 $33,368.21 $33,343.72 0
01:59 PM $33,368.12 Up $7.09 $33,368.12 $33,362.44 0
01:58 PM $33,361.03 Up $3.43 $33,361.03 $33,357.42 0
01:57 PM $33,357.60 Down $ -4.35 $33,358.54 $33,357.60 0
01:56 PM $33,361.95 Up $8.55 $33,361.95 $33,355.63 0
01:55 PM $33,353.40 Up $0.87 $33,354.85 $33,350.15 0
01:54 PM $33,352.53 Down $ -0.12 $33,354.18 $33,350.83 0
01:53 PM $33,352.65 Down $ -5.48 $33,357.96 $33,352.65 0
01:52 PM $33,358.13 Up $0.48 $33,358.13 $33,355.11 0
01:51 PM $33,357.65 Up $3.59 $33,357.65 $33,354.32 0
01:50 PM $33,354.06 Up $2.18 $33,354.06 $33,351.87 0
01:49 PM $33,351.88 Down $ -8.13 $33,356.45 $33,351.88 0
01:48 PM $33,360.01 Up $27.48 $33,360.01 $33,334.26 0
01:47 PM $33,332.53 Up $4.15 $33,332.53 $33,329.99 0
01:46 PM $33,328.38 Down $ -2.15 $33,332.11 $33,328.38 0
01:45 PM $33,330.53 Up $3.14 $33,331.56 $33,327.32 0
01:44 PM $33,327.39 Up $6.62 $33,327.39 $33,321.74 0
01:43 PM $33,320.77 Down $ -2.99 $33,321.42 $33,319.74 0
01:42 PM $33,323.76 Up $1.31 $33,324.11 $33,320.71 0
01:41 PM $33,322.45 Up $4.03 $33,322.45 $33,319.79 0
01:40 PM $33,318.42 Down $ -0.44 $33,319.85 $33,318.42 0
01:39 PM $33,318.86 Up $2.05 $33,318.86 $33,316.20 0
01:38 PM $33,316.81 Down $ -6.10 $33,320.32 $33,316.81 0
01:37 PM $33,322.91 Down $ -4.12 $33,327.86 $33,321.49 0
01:36 PM $33,327.03 Down $ -1.21 $33,327.03 $33,323.79 0
01:35 PM $33,328.24 Down $ -11.30 $33,334.73 $33,328.24 0
01:34 PM $33,339.54 Down $ -4.22 $33,345.70 $33,339.32 0
01:33 PM $33,343.76 Down $ -1.33 $33,343.76 $33,340.89 0
01:32 PM $33,345.09 Up $34.71 $33,345.09 $33,331.12 0
01:31 PM $33,310.38 Up $1.02 $33,310.38 $33,307.37 0
01:30 PM $33,309.36 Up $3.88 $33,310.08 $33,308.01 0
01:29 PM $33,305.48 Up $3.43 $33,305.48 $33,302.84 0
01:28 PM $33,302.05 Up $8.90 $33,302.05 $33,296.82 0
01:27 PM $33,293.15 Up $3.32 $33,293.15 $33,289.30 0
01:26 PM $33,289.83 Down $ -0.36 $33,291.92 $33,289.21 0
01:25 PM $33,290.19 Down $ -4.22 $33,295.57 $33,290.19 0
01:24 PM $33,294.41 Up $3.45 $33,295.39 $33,293.20 0
01:23 PM $33,290.96 Up $0.93 $33,291.66 $33,289.03 0
01:22 PM $33,290.03 Down $ -5.03 $33,293.48 $33,290.03 0
01:21 PM $33,295.06 Down $ -5.38 $33,295.06 $33,293.88 0
01:20 PM $33,300.44 Up $25.30 $33,301.91 $33,279.99 0
01:19 PM $33,275.14 Down $ -9.36 $33,282.50 $33,275.14 0
01:18 PM $33,284.50 Down $ -2.08 $33,287.71 $33,284.50 0
01:17 PM $33,286.58 Up $6.51 $33,286.58 $33,279.02 0
01:16 PM $33,280.07 Down $ -1.95 $33,281.75 $33,280.07 0
01:15 PM $33,282.02 Down $ -3.08 $33,290.12 $33,282.02 0
01:14 PM $33,285.10 Up $5.76 $33,285.10 $33,279.95 0
01:13 PM $33,279.34 Up $2.67 $33,279.34 $33,274.93 0
01:12 PM $33,276.67 Up $1.27 $33,276.67 $33,272.02 0
01:11 PM $33,275.40 Down $ -2.76 $33,281.87 $33,275.40 0
01:10 PM $33,278.16 Down $ -4.10 $33,283.25 $33,278.16 0
01:09 PM $33,282.26 Down $ -3.80 $33,284.00 $33,282.26 0
01:08 PM $33,286.06 Up $3.55 $33,286.06 $33,283.86 0
01:07 PM $33,282.51 Down $ -3.12 $33,286.23 $33,282.43 0
01:06 PM $33,285.63 Down $ -2.40 $33,289.92 $33,285.63 0
01:05 PM $33,288.03 Down $ -2.06 $33,295.24 $33,287.77 0
01:04 PM $33,290.09 Up $7.89 $33,290.09 $33,283.25 0
01:03 PM $33,282.20 Down $ -10.59 $33,293.82 $33,282.20 0
01:02 PM $33,292.79 Down $ -4.11 $33,292.79 $33,287.24 0
01:01 PM $33,296.90 Down $ -3.26 $33,300.39 $33,296.90 0
01:00 PM $33,300.16 Down $ -12.09 $33,314.54 $33,300.16 0
12:59 PM $33,312.25 Up $0.19 $33,314.29 $33,310.37 0
12:58 PM $33,312.06 Up $8.00 $33,312.95 $33,306.28 0
12:57 PM $33,304.06 Down $ -0.59 $33,304.06 $33,297.62 0
12:56 PM $33,304.65 Up $1.56 $33,305.91 $33,303.37 0
12:55 PM $33,303.09 Down $ -3.27 $33,307.15 $33,303.09 0
12:54 PM $33,306.36 Up $4.89 $33,306.36 $33,301.39 0
12:53 PM $33,301.47 Down $ -10.08 $33,306.84 $33,301.47 0
12:52 PM $33,311.55 Down $ -4.66 $33,317.84 $33,311.55 0
12:51 PM $33,316.21 Up $1.50 $33,316.21 $33,312.34 0
12:50 PM $33,314.71 Down $ -8.72 $33,321.92 $33,314.71 0
12:49 PM $33,323.43 Up $8.27 $33,323.43 $33,315.51 0
12:48 PM $33,315.16 Down $ -4.46 $33,321.30 $33,313.90 0
12:47 PM $33,319.62 Up $3.85 $33,319.62 $33,316.26 0
12:46 PM $33,315.77 Up $8.18 $33,318.12 $33,312.11 0
12:45 PM $33,307.59 Down $ -3.30 $33,311.32 $33,305.57 0
12:44 PM $33,310.89 Up $2.59 $33,314.16 $33,310.89 0
12:43 PM $33,308.30 Up $0.83 $33,308.30 $33,299.33 0
12:42 PM $33,307.47 Up $0.74 $33,307.62 $33,305.45 0
12:41 PM $33,306.73 Down $ -6.90 $33,316.39 $33,306.73 0
12:40 PM $33,313.63 Up $8.83 $33,313.63 $33,302.23 0
12:39 PM $33,304.80 Up $1.06 $33,310.28 $33,304.80 0
12:38 PM $33,303.74 Up $8.88 $33,303.74 $33,297.12 0
12:37 PM $33,294.86 Down $ -3.88 $33,299.79 $33,293.19 0
12:36 PM $33,298.74 Down $ -6.01 $33,305.94 $33,298.74 0
12:35 PM $33,304.75 Up $5.71 $33,304.75 $33,301.34 0
12:34 PM $33,299.04 Down $ -11.95 $33,300.13 $33,298.58 0
12:33 PM $33,310.99 Down $ -12.88 $33,322.81 $33,310.99 0
12:32 PM $33,323.87 Up $1.92 $33,323.87 $33,317.39 0
12:31 PM $33,321.95 Down $ -8.35 $33,327.34 $33,321.95 0
12:30 PM $33,330.30 Down $ -20.17 $33,335.92 $33,330.30 0
12:29 PM $33,350.47 Down $ -1.80 $33,350.95 $33,350.02 0
12:28 PM $33,352.27 Down $ -3.81 $33,354.37 $33,352.27 0
12:27 PM $33,356.08 Down $ -0.46 $33,356.08 $33,353.85 0
12:26 PM $33,356.54 Down $ -7.56 $33,356.54 $33,353.92 0
12:25 PM $33,364.10 Down $ -8.91 $33,371.83 $33,364.10 0
12:24 PM $33,373.01 Up $6.14 $33,374.12 $33,370.74 0
12:23 PM $33,366.87 Up $6.16 $33,369.03 $33,359.79 0
12:22 PM $33,360.71 Down $ -3.91 $33,361.13 $33,359.81 0
12:21 PM $33,364.62 Down $ -3.54 $33,367.14 $33,364.62 0
12:20 PM $33,368.16 Up $15.98 $33,368.16 $33,355.97 0
12:19 PM $33,352.18 Down $ -1.34 $33,355.87 $33,352.18 0
12:18 PM $33,353.52 Down $ -4.53 $33,357.87 $33,353.52 0
12:17 PM $33,358.05 Down $ -12.10 $33,370.43 $33,358.05 0
12:16 PM $33,370.15 Up $2.49 $33,372.03 $33,366.40 0
12:15 PM $33,367.66 Up $12.90 $33,367.66 $33,354.09 0
12:14 PM $33,354.76 Down $ -2.98 $33,357.28 $33,354.76 0
12:13 PM $33,357.74 Up $4.49 $33,358.17 $33,357.34 0
12:12 PM $33,353.25 Down $ -0.23 $33,354.68 $33,352.57 0
12:11 PM $33,353.48 Down $ -4.49 $33,360.93 $33,353.48 0
12:10 PM $33,357.97 Up $14.66 $33,357.97 $33,342.32 0
12:09 PM $33,343.31 Down $ -8.39 $33,347.64 $33,343.31 0
12:08 PM $33,351.70 Up $10.39 $33,352.11 $33,347.59 0
12:07 PM $33,341.31 Down $ -10.73 $33,345.81 $33,339.03 0
12:06 PM $33,352.04 Up $0.42 $33,358.90 $33,352.04 0
12:05 PM $33,351.62 Down $ -6.24 $33,356.96 $33,348.73 0
12:04 PM $33,357.86 Down $ -6.63 $33,366.99 $33,357.86 0
12:03 PM $33,364.49 Up $8.30 $33,364.49 $33,360.90 0
12:02 PM $33,356.19 Up $8.24 $33,356.23 $33,352.43 0
12:01 PM $33,347.95 Up $15.66 $33,347.95 $33,334.00 0
12:00 PM $33,332.29 Down $ -2.59 $33,332.77 $33,328.57 0
11:59 AM $33,334.88 Up $8.80 $33,334.88 $33,330.81 0
11:58 AM $33,326.08 Up $15.45 $33,326.08 $33,309.89 0
11:57 AM $33,310.63 Down $ -2.16 $33,310.63 $33,298.91 0
11:56 AM $33,312.79 Up $10.13 $33,314.49 $33,310.21 0
11:55 AM $33,302.66 Up $6.78 $33,302.66 $33,289.34 0
11:54 AM $33,295.88 Down $ -14.47 $33,298.83 $33,289.89 0
11:53 AM $33,310.35 Down $ -19.46 $33,333.20 $33,310.35 0
11:52 AM $33,329.81 Down $ -35.98 $33,358.34 $33,329.81 0
11:51 AM $33,365.79 Down $ -5.04 $33,372.51 $33,355.77 0
11:50 AM $33,370.83 Up $5.98 $33,370.83 $33,366.29 0
11:49 AM $33,364.85 Down $ -1.47 $33,364.85 $33,358.71 0
11:48 AM $33,366.32 Down $ -3.77 $33,366.32 $33,361.67 0
11:47 AM $33,370.09 Down $ -8.83 $33,374.35 $33,368.23 0
11:46 AM $33,378.92 Up $4.02 $33,382.99 $33,378.92 0
11:45 AM $33,374.90 Up $18.94 $33,374.90 $33,362.15 0
11:44 AM $33,355.96 Down $ -10.30 $33,365.11 $33,355.96 0
11:43 AM $33,366.26 Up $10.73 $33,367.15 $33,362.41 0
11:42 AM $33,355.53 Up $10.23 $33,355.53 $33,347.03 0
11:41 AM $33,345.30 Up $11.81 $33,345.30 $33,335.73 0
11:40 AM $33,333.49 Up $0.95 $33,339.95 $33,333.49 0
11:39 AM $33,332.54 Up $13.51 $33,332.54 $33,321.42 0
11:38 AM $33,319.03 Down $ -5.77 $33,322.38 $33,319.03 0
11:37 AM $33,324.80 Down $ -8.35 $33,339.14 $33,324.80 0
11:36 AM $33,333.15 Down $ -2.78 $33,336.79 $33,333.15 0
11:35 AM $33,335.93 Up $1.93 $33,339.34 $33,335.93 0
11:34 AM $33,334.00 Down $ -3.18 $33,337.31 $33,333.52 0
11:33 AM $33,337.18 Down $ -3.40 $33,338.75 $33,337.18 0
11:32 AM $33,340.58 Down $ -14.23 $33,360.18 $33,340.58 0
11:31 AM $33,354.81 Down $ -7.81 $33,361.17 $33,354.81 0
11:30 AM $33,362.62 Down $ -16.07 $33,377.92 $33,362.62 0
11:29 AM $33,378.69 Up $23.15 $33,378.69 $33,358.38 0
11:28 AM $33,355.54 Down $ -11.34 $33,355.54 $33,352.07 0
11:27 AM $33,366.88 Down $ -4.34 $33,372.32 $33,366.88 0
11:26 AM $33,371.22 Up $4.48 $33,373.82 $33,369.82 0
11:25 AM $33,366.74 Up $2.67 $33,368.54 $33,363.44 0
11:24 AM $33,364.07 Up $10.56 $33,364.07 $33,354.20 0
11:23 AM $33,353.51 Down $ -0.35 $33,359.09 $33,351.88 0
11:22 AM $33,353.86 Down $ -4.95 $33,359.55 $33,353.86 0
11:21 AM $33,358.81 Down $ -1.77 $33,359.84 $33,354.70 0
11:20 AM $33,360.58 Down $ -5.69 $33,369.41 $33,357.83 0
11:19 AM $33,366.27 Down $ -3.62 $33,367.85 $33,364.15 0
11:18 AM $33,369.89 Up $3.40 $33,373.70 $33,369.89 0
11:17 AM $33,366.49 Up $6.03 $33,367.74 $33,362.01 0
11:16 AM $33,360.46 Up $20.24 $33,362.88 $33,347.79 0
11:15 AM $33,340.22 Up $4.62 $33,340.22 $33,331.63 0
11:14 AM $33,335.60 Down $ -4.43 $33,340.41 $33,331.33 0
11:13 AM $33,340.03 Up $1.06 $33,342.70 $33,338.62 0
11:12 AM $33,338.97 Down $ -18.25 $33,345.84 $33,338.97 0
11:11 AM $33,357.22 Up $1.01 $33,361.13 $33,356.68 0
11:10 AM $33,356.21 Up $4.75 $33,356.21 $33,352.41 0
11:09 AM $33,351.46 Down $ -22.09 $33,369.25 $33,351.46 0
11:08 AM $33,373.55 Down $ -8.39 $33,382.01 $33,373.55 0
11:07 AM $33,381.94 Down $ -7.18 $33,389.70 $33,381.94 0
11:06 AM $33,389.12 Up $0.80 $33,400.54 $33,389.12 0
11:05 AM $33,388.32 Down $ -3.33 $33,390.24 $33,384.42 0
11:04 AM $33,391.65 Down $ -1.51 $33,391.65 $33,386.86 0
11:03 AM $33,393.16 Down $ -0.52 $33,393.16 $33,392.50 0
11:02 AM $33,393.68 Down $ -3.09 $33,399.19 $33,393.68 0
11:01 AM $33,396.77 Down $ -17.69 $33,419.69 $33,396.77 0
11:00 AM $33,414.46 Up $12.43 $33,414.46 $33,402.15 0
10:59 AM $33,402.03 Down $ -8.02 $33,411.68 $33,402.03 0
10:58 AM $33,410.05 Down $ -4.25 $33,415.58 $33,409.71 0
10:57 AM $33,414.30 Down $ -0.10 $33,414.69 $33,413.80 0
10:56 AM $33,414.40 Up $3.03 $33,420.80 $33,409.51 0
10:55 AM $33,411.37 Down $ -0.91 $33,412.90 $33,409.65 0
10:54 AM $33,412.28 Up $9.11 $33,412.28 $33,404.79 0
10:53 AM $33,403.17 Down $ -14.05 $33,413.43 $33,402.14 0
10:52 AM $33,417.22 Down $ -6.31 $33,421.01 $33,414.67 0
10:51 AM $33,423.53 Down $ -0.47 $33,423.53 $33,419.02 0
10:50 AM $33,424.00 Up $5.40 $33,424.00 $33,420.00 0
10:49 AM $33,418.60 Up $5.01 $33,421.19 $33,416.48 0
10:48 AM $33,413.59 Down $ -0.05 $33,413.59 $33,407.04 0
10:47 AM $33,413.64 Down $ -3.41 $33,415.83 $33,411.90 0
10:46 AM $33,417.05 Down $ -0.50 $33,418.83 $33,413.96 0
10:45 AM $33,417.55 Down $ -9.50 $33,431.75 $33,417.55 0
10:44 AM $33,427.05 Up $3.85 $33,428.99 $33,422.60 0
10:43 AM $33,423.20 Down $ -18.63 $33,440.65 $33,423.20 0
10:42 AM $33,441.83 Up $5.91 $33,441.98 $33,431.94 0
10:41 AM $33,435.92 Down $ -2.92 $33,435.92 $33,432.65 0
10:40 AM $33,438.84 Down $ -16.03 $33,447.75 $33,436.70 0
10:39 AM $33,454.87 Down $ -1.55 $33,455.53 $33,453.31 0
10:38 AM $33,456.42 Up $8.65 $33,457.39 $33,449.98 0
10:37 AM $33,447.77 Up $0.18 $33,449.81 $33,443.81 0
10:36 AM $33,447.59 Down $ -5.80 $33,451.92 $33,447.03 0
10:35 AM $33,453.39 Down $ -0.70 $33,453.77 $33,443.21 0
10:34 AM $33,454.09 Down $ -2.21 $33,457.98 $33,454.07 0
10:33 AM $33,456.30 Up $7.54 $33,456.30 $33,444.22 0
10:32 AM $33,448.76 Down $ -0.69 $33,457.05 $33,448.76 0
10:31 AM $33,449.45 Down $ -0.27 $33,452.97 $33,444.00 0
10:30 AM $33,449.72 Down $ -18.43 $33,461.79 $33,449.72 0
10:29 AM $33,468.15 Down $ -13.93 $33,480.60 $33,468.15 0
10:28 AM $33,482.08 Down $ -5.89 $33,490.03 $33,478.87 0
10:27 AM $33,487.97 Up $15.54 $33,487.97 $33,473.55 0
10:26 AM $33,472.43 Up $7.19 $33,472.43 $33,465.97 0
10:25 AM $33,465.24 Down $ -0.24 $33,466.43 $33,459.78 0
10:24 AM $33,465.48 Down $ -6.25 $33,470.71 $33,460.91 0
10:23 AM $33,471.73 Up $6.24 $33,471.73 $33,462.84 0
10:22 AM $33,465.49 Up $13.05 $33,465.49 $33,456.96 0
10:21 AM $33,452.44 Down $ -11.92 $33,459.92 $33,452.44 0
10:20 AM $33,464.36 Up $12.74 $33,464.36 $33,453.60 0
10:19 AM $33,451.62 Down $ -16.50 $33,458.85 $33,451.62 0
10:18 AM $33,468.12 Down $ -9.00 $33,478.51 $33,468.12 0
10:17 AM $33,477.12 Up $11.23 $33,479.21 $33,462.84 0
10:16 AM $33,465.89 Up $6.64 $33,466.13 $33,458.06 0
10:15 AM $33,459.25 Down $ -9.43 $33,462.91 $33,453.45 0
10:14 AM $33,468.68 Down $ -4.19 $33,476.43 $33,468.59 0
10:13 AM $33,472.87 Up $6.94 $33,472.87 $33,466.33 0
10:12 AM $33,465.93 Up $15.52 $33,465.93 $33,446.18 0
10:11 AM $33,450.41 Up $0.69 $33,453.44 $33,450.41 0
10:10 AM $33,449.72 Up $2.97 $33,449.72 $33,438.34 0
10:09 AM $33,446.75 Up $14.28 $33,447.27 $33,432.42 0
10:08 AM $33,432.47 Up $1.29 $33,442.87 $33,432.47 0
10:07 AM $33,431.18 Down $ -8.22 $33,435.39 $33,428.88 0
10:06 AM $33,439.40 Up $1.74 $33,439.40 $33,432.40 0
10:05 AM $33,437.66 Down $ -6.05 $33,446.06 $33,435.42 0
10:04 AM $33,443.71 Up $2.50 $33,443.71 $33,430.38 0
10:03 AM $33,441.21 Up $0.10 $33,446.53 $33,441.21 0
10:02 AM $33,441.11 Up $7.79 $33,441.11 $33,429.89 0
10:01 AM $33,433.32 Down $ -3.32 $33,434.63 $33,432.34 0
10:00 AM $33,436.64 Down $ -51.71 $33,476.28 $33,436.64 0
09:59 AM $33,488.35 Up $11.86 $33,488.35 $33,476.42 0
09:58 AM $33,476.49 Down $ -21.33 $33,494.00 $33,476.49 0
09:57 AM $33,497.82 Up $7.01 $33,499.19 $33,496.42 0
09:56 AM $33,490.81 Up $22.94 $33,490.81 $33,472.42 0
09:55 AM $33,467.87 Up $0.49 $33,467.87 $33,460.17 0
09:54 AM $33,467.38 Up $2.91 $33,467.38 $33,455.97 0
09:53 AM $33,464.47 Up $16.53 $33,464.47 $33,445.83 0
09:52 AM $33,447.94 Down $ -1.11 $33,448.95 $33,446.08 0
09:51 AM $33,449.05 Up $0.16 $33,458.64 $33,446.77 0
09:50 AM $33,448.89 Up $22.02 $33,448.89 $33,427.05 0
09:49 AM $33,426.87 Down $ -15.50 $33,442.77 $33,426.87 0
09:48 AM $33,442.37 Down $ -4.60 $33,453.67 $33,442.37 0
09:47 AM $33,446.97 Down $ -19.00 $33,460.32 $33,446.97 0
09:46 AM $33,465.97 Up $11.40 $33,465.97 $33,448.59 0
09:45 AM $33,454.57 Down $ -35.56 $33,489.70 $33,454.57 0
09:44 AM $33,490.13 Up $0.00 $33,506.13 $33,490.13 0
09:43 AM $33,490.13 Down $ -11.99 $33,499.51 $33,490.13 0
09:42 AM $33,502.12 Up $4.07 $33,508.33 $33,500.05 0
09:41 AM $33,498.05 Down $ -11.25 $33,510.61 $33,498.05 0
09:40 AM $33,509.30 Down $ -16.61 $33,524.62 $33,507.99 0
09:39 AM $33,525.91 Up $8.52 $33,525.91 $33,516.14 0
09:38 AM $33,517.39 Down $ -10.20 $33,531.28 $33,517.39 0
09:37 AM $33,527.59 Up $6.90 $33,527.59 $33,515.75 0
09:36 AM $33,520.69 Up $7.63 $33,520.69 $33,510.35 0
09:35 AM $33,513.06 Up $9.23 $33,513.35 $33,500.18 0
09:34 AM $33,503.83 Up $8.98 $33,503.83 $33,496.12 0
09:33 AM $33,494.85 Up $28.67 $33,494.85 $33,477.16 0
09:32 AM $33,466.18 Down $ -50.44 $33,507.18 $33,466.18 0
09:31 AM $33,516.62 Up $6.48 $33,516.62 $33,502.89 0
09:30 AM $33,510.14 Down $ -74.20 $33,525.03 $33,510.14 0
Previous close $33,584.34

One month history

Date Closing Opening High Low Volume
28/04/2026 $33,584.34 $33,627.32 $33,662.76 $33,550.45 0
27/04/2026 $33,818.19 $33,783.34 $33,850.30 $33,738.40 0
24/04/2026 $33,904.11 $33,923.96 $33,947.56 $33,866.72 0
23/04/2026 $33,912.93 $33,932.08 $33,989.84 $33,621.81 0
22/04/2026 $33,955.11 $33,934.96 $33,955.11 $33,871.80 0
21/04/2026 $33,808.30 $33,998.72 $34,051.13 $33,793.02 0
20/04/2026 $34,360.03 $34,335.46 $34,360.03 $34,287.64 0
17/04/2026 $34,346.29 $34,350.81 $34,428.88 $34,290.28 0
16/04/2026 $34,052.23 $34,132.38 $34,152.10 $34,027.39 0
15/04/2026 $34,155.99 $34,095.58 $34,196.93 $34,071.93 0
14/04/2026 $34,102.36 $34,010.61 $34,121.65 $33,993.92 0
13/04/2026 $33,879.24 $33,716.87 $33,913.48 $33,706.37 0
10/04/2026 $33,695.76 $33,640.43 $33,702.48 $33,620.79 0
09/04/2026 $33,477.71 $33,520.41 $33,592.68 $33,446.74 0
08/04/2026 $33,620.57 $33,702.65 $33,719.83 $33,480.46 0
07/04/2026 $33,237.52 $33,067.05 $33,239.21 $33,001.53 0
06/04/2026 $33,181.97 $33,170.85 $33,230.70 $33,085.89 0
02/04/2026 $33,108.22 $33,046.43 $33,144.91 $32,975.17 0
01/04/2026 $32,957.95 $33,095.69 $33,108.83 $32,870.23 0
31/03/2026 $32,768.04 $32,391.04 $32,779.75 $32,382.92 0
30/03/2026 $31,934.94 $32,352.90 $32,355.36 $31,778.04 0
27/03/2026 $31,960.65 $32,039.93 $32,041.30 $31,829.61 0
26/03/2026 $31,887.52 $32,265.22 $32,280.54 $31,867.85 0
25/03/2026 $32,382.60 $32,277.68 $32,425.20 $32,212.41 0
24/03/2026 $31,941.59 $32,033.64 $32,111.56 $31,911.15 0
23/03/2026 $31,883.81 $31,748.16 $32,043.97 $31,701.71 0
20/03/2026 $31,317.41 $31,495.10 $31,567.22 $31,146.30 0
19/03/2026 $31,854.98 $31,770.30 $31,933.36 $31,627.33 0
18/03/2026 $32,312.67 $32,460.32 $32,549.61 $32,287.72 0
17/03/2026 $32,929.09 $33,073.43 $33,076.25 $32,883.71 0
Graphs are not available, please refer to the detailed table