S&P/TSX Composite Index

33,856.62 Down -125.20 (-0.37 %)

Delayed : 2026/05/07 16:54:58

  • Previous close $33,981.82
  • Opening $34,027.34
  • Today High $34,175.47
  • Today Low $33,744.99
  • Price Bid $33,736.33
  • Price Ask $33,736.33
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $25,143.26
  • Size Bid N/A
  • Size Ask N/A
  • Volume 324,763,982

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,856.62 Up $3.71 $33,860.17 $33,856.62 0
03:59 PM $33,852.91 Down $ -0.28 $33,857.08 $33,852.37 0
03:58 PM $33,853.19 Down $ -2.90 $33,855.43 $33,852.39 0
03:57 PM $33,856.09 Up $6.05 $33,858.61 $33,848.12 0
03:56 PM $33,850.04 Down $ -13.60 $33,861.20 $33,849.37 0
03:55 PM $33,863.64 Down $ -12.40 $33,873.91 $33,863.24 0
03:54 PM $33,876.04 Up $4.67 $33,880.01 $33,873.69 0
03:53 PM $33,871.37 Up $5.42 $33,873.32 $33,869.11 0
03:52 PM $33,865.95 Down $ -16.19 $33,883.65 $33,862.11 0
03:51 PM $33,882.14 Down $ -3.30 $33,886.15 $33,881.84 0
03:50 PM $33,885.44 Up $33.24 $33,885.44 $33,874.99 0
03:49 PM $33,852.20 Up $3.26 $33,852.20 $33,846.02 0
03:48 PM $33,848.94 Down $ -5.68 $33,851.58 $33,848.94 0
03:47 PM $33,854.62 Down $ -5.68 $33,859.26 $33,854.62 0
03:46 PM $33,860.30 Down $ -3.34 $33,861.95 $33,858.80 0
03:45 PM $33,863.64 Down $ -1.82 $33,867.09 $33,863.35 0
03:44 PM $33,865.46 Down $ -5.44 $33,876.80 $33,865.46 0
03:43 PM $33,870.90 Up $1.89 $33,870.90 $33,866.85 0
03:42 PM $33,869.01 Up $7.11 $33,869.01 $33,858.90 0
03:41 PM $33,861.90 Down $ -6.91 $33,868.38 $33,861.27 0
03:40 PM $33,868.81 Up $10.03 $33,869.48 $33,857.38 0
03:39 PM $33,858.78 Up $2.00 $33,860.00 $33,858.78 0
03:38 PM $33,856.78 Down $ -5.63 $33,860.62 $33,854.02 0
03:37 PM $33,862.41 Up $5.60 $33,862.41 $33,851.80 0
03:36 PM $33,856.81 Up $2.04 $33,856.81 $33,852.31 0
03:35 PM $33,854.77 Up $2.04 $33,854.77 $33,850.31 0
03:34 PM $33,852.73 Up $3.92 $33,854.08 $33,849.60 0
03:33 PM $33,848.81 Up $5.42 $33,848.81 $33,842.94 0
03:32 PM $33,843.39 Down $ -4.00 $33,847.96 $33,840.45 0
03:31 PM $33,847.39 Up $3.47 $33,847.39 $33,843.49 0
03:30 PM $33,843.92 Up $11.24 $33,843.92 $33,831.31 0
03:29 PM $33,832.68 Down $ -5.01 $33,834.77 $33,831.97 0
03:28 PM $33,837.69 Down $ -12.52 $33,848.22 $33,837.69 0
03:27 PM $33,850.21 Up $6.93 $33,850.21 $33,842.46 0
03:26 PM $33,843.28 Up $7.86 $33,843.28 $33,833.55 0
03:25 PM $33,835.42 Down $ -11.53 $33,843.45 $33,830.24 0
03:24 PM $33,846.95 Down $ -1.13 $33,851.29 $33,846.95 0
03:23 PM $33,848.08 Down $ -11.44 $33,857.61 $33,848.08 0
03:22 PM $33,859.52 Down $ -0.93 $33,861.69 $33,858.54 0
03:21 PM $33,860.45 Up $2.09 $33,861.76 $33,859.50 0
03:20 PM $33,858.36 Up $3.86 $33,858.49 $33,856.92 0
03:19 PM $33,854.50 Up $12.13 $33,854.50 $33,845.35 0
03:18 PM $33,842.37 Down $ -1.30 $33,842.37 $33,832.46 0
03:17 PM $33,843.67 Down $ -1.63 $33,853.15 $33,843.67 0
03:16 PM $33,845.30 Up $3.40 $33,845.93 $33,842.73 0
03:15 PM $33,841.90 Down $ -7.19 $33,849.29 $33,841.90 0
03:14 PM $33,849.09 Down $ -12.23 $33,857.05 $33,849.09 0
03:13 PM $33,861.32 Up $8.65 $33,861.32 $33,849.64 0
03:12 PM $33,852.67 Up $8.75 $33,852.67 $33,842.25 0
03:11 PM $33,843.92 Down $ -0.94 $33,843.92 $33,837.40 0
03:10 PM $33,844.86 Up $10.55 $33,844.86 $33,836.26 0
03:09 PM $33,834.31 Down $ -0.68 $33,839.96 $33,834.31 0
03:08 PM $33,834.99 Up $1.34 $33,835.28 $33,833.04 0
03:07 PM $33,833.65 Up $0.55 $33,833.65 $33,828.22 0
03:06 PM $33,833.10 Up $7.34 $33,833.10 $33,828.11 0
03:05 PM $33,825.76 Down $ -4.14 $33,833.53 $33,825.76 0
03:04 PM $33,829.90 Up $4.22 $33,829.90 $33,824.27 0
03:03 PM $33,825.68 Up $2.95 $33,825.68 $33,820.50 0
03:02 PM $33,822.73 Down $ -16.94 $33,835.81 $33,822.73 0
03:01 PM $33,839.67 Down $ -8.04 $33,840.88 $33,839.67 0
03:00 PM $33,847.71 Up $10.28 $33,849.55 $33,838.64 0
02:59 PM $33,837.43 Down $ -1.13 $33,837.43 $33,830.45 0
02:58 PM $33,838.56 Up $0.78 $33,838.56 $33,836.10 0
02:57 PM $33,837.78 Down $ -6.29 $33,842.75 $33,837.78 0
02:56 PM $33,844.07 Down $ -5.29 $33,847.72 $33,840.39 0
02:55 PM $33,849.36 Up $34.10 $33,849.36 $33,821.12 0
02:54 PM $33,815.26 Up $6.46 $33,815.26 $33,810.13 0
02:53 PM $33,808.80 Down $ -4.68 $33,813.44 $33,808.80 0
02:52 PM $33,813.48 Down $ -0.37 $33,817.38 $33,813.48 0
02:51 PM $33,813.85 Up $18.80 $33,813.85 $33,798.42 0
02:50 PM $33,795.05 Down $ -21.89 $33,812.75 $33,795.05 0
02:49 PM $33,816.94 Down $ -0.39 $33,818.04 $33,812.57 0
02:48 PM $33,817.33 Down $ -12.34 $33,825.68 $33,817.33 0
02:47 PM $33,829.67 Down $ -1.72 $33,836.20 $33,829.67 0
02:46 PM $33,831.39 Up $3.15 $33,831.47 $33,828.64 0
02:45 PM $33,828.24 Down $ -1.63 $33,829.06 $33,810.78 0
02:44 PM $33,829.87 Down $ -30.81 $33,857.29 $33,829.87 0
02:43 PM $33,860.68 Down $ -7.04 $33,870.18 $33,860.68 0
02:42 PM $33,867.72 Up $1.20 $33,867.72 $33,864.99 0
02:41 PM $33,866.52 Down $ -3.91 $33,869.89 $33,866.52 0
02:40 PM $33,870.43 Up $6.23 $33,870.43 $33,868.27 0
02:39 PM $33,864.20 Up $1.95 $33,864.20 $33,860.61 0
02:38 PM $33,862.25 Down $ -1.11 $33,862.25 $33,854.50 0
02:37 PM $33,863.36 Down $ -16.67 $33,879.11 $33,863.36 0
02:36 PM $33,880.03 Down $ -7.46 $33,883.08 $33,880.03 0
02:35 PM $33,887.49 Up $3.01 $33,888.01 $33,884.09 0
02:34 PM $33,884.48 Down $ -10.38 $33,894.95 $33,884.48 0
02:33 PM $33,894.86 Down $ -0.52 $33,896.51 $33,893.16 0
02:32 PM $33,895.38 Up $2.40 $33,895.38 $33,891.92 0
02:31 PM $33,892.98 Up $9.43 $33,892.98 $33,883.45 0
02:30 PM $33,883.55 Up $10.03 $33,883.55 $33,874.88 0
02:29 PM $33,873.52 Up $1.73 $33,873.52 $33,871.97 0
02:28 PM $33,871.79 Up $9.15 $33,871.79 $33,868.90 0
02:27 PM $33,862.64 Down $ -9.58 $33,873.69 $33,862.64 0
02:26 PM $33,872.22 Down $ -3.85 $33,873.34 $33,872.22 0
02:25 PM $33,876.07 Down $ -5.94 $33,878.93 $33,875.01 0
02:24 PM $33,882.01 Down $ -1.44 $33,882.01 $33,876.77 0
02:23 PM $33,883.45 Down $ -7.02 $33,890.96 $33,883.45 0
02:22 PM $33,890.47 Down $ -1.23 $33,890.47 $33,887.97 0
02:21 PM $33,891.70 Up $2.61 $33,892.28 $33,888.85 0
02:20 PM $33,889.09 Down $ -4.55 $33,889.09 $33,888.02 0
02:19 PM $33,893.64 Up $0.92 $33,893.64 $33,886.78 0
02:18 PM $33,892.72 Up $1.32 $33,894.60 $33,892.72 0
02:17 PM $33,891.40 Up $6.55 $33,891.60 $33,887.73 0
02:16 PM $33,884.85 Down $ -12.02 $33,890.91 $33,884.85 0
02:15 PM $33,896.87 Down $ -2.23 $33,897.59 $33,895.94 0
02:14 PM $33,899.10 Up $1.87 $33,903.62 $33,899.10 0
02:13 PM $33,897.23 Down $ -8.15 $33,904.83 $33,895.75 0
02:12 PM $33,905.38 Up $1.98 $33,906.11 $33,901.42 0
02:11 PM $33,903.40 Up $8.91 $33,903.40 $33,896.48 0
02:10 PM $33,894.49 Up $3.73 $33,894.49 $33,889.06 0
02:09 PM $33,890.76 Down $ -1.86 $33,899.65 $33,890.76 0
02:08 PM $33,892.62 Down $ -1.16 $33,898.59 $33,891.09 0
02:07 PM $33,893.78 Up $2.12 $33,896.18 $33,892.95 0
02:06 PM $33,891.66 Down $ -0.43 $33,892.10 $33,889.02 0
02:05 PM $33,892.09 Up $13.36 $33,892.09 $33,879.88 0
02:04 PM $33,878.73 Up $4.55 $33,878.73 $33,869.98 0
02:03 PM $33,874.18 Down $ -3.44 $33,879.86 $33,874.18 0
02:02 PM $33,877.62 Up $5.02 $33,877.62 $33,871.98 0
02:01 PM $33,872.60 Up $4.67 $33,872.72 $33,870.02 0
02:00 PM $33,867.93 Down $ -2.29 $33,875.83 $33,867.85 0
01:59 PM $33,870.22 Up $5.45 $33,872.52 $33,863.09 0
01:58 PM $33,864.77 Up $18.17 $33,864.77 $33,848.91 0
01:57 PM $33,846.60 Up $5.09 $33,846.60 $33,836.23 0
01:56 PM $33,841.51 Up $16.98 $33,841.51 $33,819.36 0
01:55 PM $33,824.53 Up $15.61 $33,825.62 $33,819.81 0
01:54 PM $33,808.92 Up $6.63 $33,808.92 $33,803.12 0
01:53 PM $33,802.29 Down $ -0.86 $33,806.01 $33,802.29 0
01:52 PM $33,803.15 Down $ -4.14 $33,803.15 $33,798.35 0
01:51 PM $33,807.29 Up $7.79 $33,808.73 $33,803.89 0
01:50 PM $33,799.50 Down $ -0.75 $33,799.50 $33,791.02 0
01:49 PM $33,800.25 Down $ -2.33 $33,806.65 $33,800.25 0
01:48 PM $33,802.58 Down $ -11.98 $33,811.97 $33,802.58 0
01:47 PM $33,814.56 Up $5.66 $33,815.59 $33,810.26 0
01:46 PM $33,808.90 Up $2.93 $33,808.90 $33,806.07 0
01:45 PM $33,805.97 Up $10.07 $33,805.97 $33,798.98 0
01:44 PM $33,795.90 Down $ -9.53 $33,808.85 $33,795.90 0
01:43 PM $33,805.43 Down $ -5.22 $33,808.72 $33,805.43 0
01:42 PM $33,810.65 Down $ -5.47 $33,814.83 $33,808.15 0
01:41 PM $33,816.12 Up $4.93 $33,816.12 $33,809.04 0
01:40 PM $33,811.19 Down $ -0.17 $33,812.55 $33,810.00 0
01:39 PM $33,811.36 Up $6.11 $33,812.49 $33,803.41 0
01:38 PM $33,805.25 Up $9.83 $33,811.55 $33,805.25 0
01:37 PM $33,795.42 Up $0.17 $33,797.75 $33,795.42 0
01:36 PM $33,795.25 Up $9.39 $33,795.25 $33,790.21 0
01:35 PM $33,785.86 Up $2.40 $33,788.82 $33,785.86 0
01:34 PM $33,783.46 Up $25.75 $33,783.46 $33,760.50 0
01:33 PM $33,757.71 Down $ -1.62 $33,764.47 $33,757.71 0
01:32 PM $33,759.33 Up $7.08 $33,759.33 $33,748.37 0
01:31 PM $33,752.25 Up $0.81 $33,752.35 $33,744.99 0
01:30 PM $33,751.44 Down $ -7.28 $33,759.24 $33,749.24 0
01:29 PM $33,758.72 Down $ -16.94 $33,781.25 $33,758.72 0
01:28 PM $33,775.66 Up $12.63 $33,775.66 $33,750.97 0
01:27 PM $33,763.03 Down $ -22.74 $33,766.10 $33,759.05 0
01:26 PM $33,785.77 Down $ -36.73 $33,805.92 $33,785.77 0
01:25 PM $33,822.50 Down $ -16.02 $33,842.43 $33,822.50 0
01:24 PM $33,838.52 Down $ -3.03 $33,840.30 $33,838.52 0
01:23 PM $33,841.55 Up $13.73 $33,844.80 $33,829.03 0
01:22 PM $33,827.82 Down $ -5.61 $33,830.92 $33,825.85 0
01:21 PM $33,833.43 Up $9.53 $33,833.43 $33,819.97 0
01:20 PM $33,823.90 Up $2.76 $33,823.90 $33,816.71 0
01:19 PM $33,821.14 Down $ -28.69 $33,838.09 $33,821.14 0
01:18 PM $33,849.83 Down $ -7.55 $33,859.50 $33,849.83 0
01:17 PM $33,857.38 Up $1.50 $33,858.54 $33,854.05 0
01:16 PM $33,855.88 Up $4.34 $33,855.88 $33,854.22 0
01:15 PM $33,851.54 Up $11.07 $33,851.54 $33,843.58 0
01:14 PM $33,840.47 Down $ -2.20 $33,845.48 $33,840.47 0
01:13 PM $33,842.67 Down $ -1.02 $33,845.93 $33,839.53 0
01:12 PM $33,843.69 Down $ -5.43 $33,847.86 $33,841.08 0
01:11 PM $33,849.12 Down $ -23.85 $33,869.07 $33,849.12 0
01:10 PM $33,872.97 Down $ -8.40 $33,876.07 $33,872.97 0
01:09 PM $33,881.37 Down $ -9.10 $33,895.55 $33,881.37 0
01:08 PM $33,890.47 Up $12.91 $33,890.47 $33,876.69 0
01:07 PM $33,877.56 Up $4.38 $33,882.25 $33,877.56 0
01:06 PM $33,873.18 Up $12.60 $33,873.18 $33,859.94 0
01:05 PM $33,860.58 Up $0.50 $33,864.84 $33,860.58 0
01:04 PM $33,860.08 Down $ -7.98 $33,869.51 $33,860.08 0
01:03 PM $33,868.06 Up $11.34 $33,868.06 $33,862.96 0
01:02 PM $33,856.72 Up $8.14 $33,856.72 $33,850.30 0
01:01 PM $33,848.58 Down $ -7.68 $33,852.31 $33,848.11 0
01:00 PM $33,856.26 Down $ -8.71 $33,865.33 $33,856.26 0
12:59 PM $33,864.97 Up $1.52 $33,864.97 $33,861.90 0
12:58 PM $33,863.45 Up $6.25 $33,863.45 $33,858.79 0
12:57 PM $33,857.20 Down $ -8.65 $33,865.74 $33,857.20 0
12:56 PM $33,865.85 Down $ -10.13 $33,874.75 $33,865.85 0
12:55 PM $33,875.98 Up $1.38 $33,879.83 $33,875.98 0
12:54 PM $33,874.60 Down $ -3.01 $33,877.45 $33,874.60 0
12:53 PM $33,877.61 Up $8.52 $33,878.56 $33,873.37 0
12:52 PM $33,869.09 Down $ -5.52 $33,874.12 $33,869.09 0
12:51 PM $33,874.61 Down $ -7.19 $33,881.71 $33,874.61 0
12:50 PM $33,881.80 Up $0.61 $33,881.95 $33,878.00 0
12:49 PM $33,881.19 Down $ -15.07 $33,893.35 $33,881.17 0
12:48 PM $33,896.26 Down $ -0.68 $33,898.44 $33,895.02 0
12:47 PM $33,896.94 Up $2.05 $33,896.94 $33,893.99 0
12:46 PM $33,894.89 Down $ -3.34 $33,902.60 $33,894.89 0
12:45 PM $33,898.23 Down $ -10.80 $33,906.45 $33,897.58 0
12:44 PM $33,909.03 Up $1.66 $33,909.03 $33,906.47 0
12:43 PM $33,907.37 Down $ -6.60 $33,913.19 $33,907.37 0
12:42 PM $33,913.97 Up $0.51 $33,919.44 $33,913.42 0
12:41 PM $33,913.46 Up $12.26 $33,914.28 $33,913.01 0
12:40 PM $33,901.20 Down $ -11.30 $33,908.66 $33,900.99 0
12:39 PM $33,912.50 Down $ -4.49 $33,916.59 $33,912.50 0
12:38 PM $33,916.99 Down $ -19.56 $33,936.17 $33,916.99 0
12:37 PM $33,936.55 Down $ -4.75 $33,942.19 $33,936.55 0
12:36 PM $33,941.30 Down $ -7.81 $33,947.16 $33,941.30 0
12:35 PM $33,949.11 Down $ -12.29 $33,960.99 $33,949.11 0
12:34 PM $33,961.40 Down $ -0.86 $33,964.84 $33,960.59 0
12:33 PM $33,962.26 Down $ -9.31 $33,974.13 $33,962.26 0
12:32 PM $33,971.57 Up $3.88 $33,971.57 $33,961.26 0
12:31 PM $33,967.69 Down $ -3.47 $33,969.21 $33,964.89 0
12:30 PM $33,971.16 Up $4.49 $33,976.41 $33,966.74 0
12:29 PM $33,966.67 Down $ -11.77 $33,978.86 $33,966.67 0
12:28 PM $33,978.44 Up $13.17 $33,979.10 $33,968.78 0
12:27 PM $33,965.27 Down $ -1.36 $33,965.55 $33,964.53 0
12:26 PM $33,966.63 Down $ -3.56 $33,975.77 $33,966.10 0
12:25 PM $33,970.19 Up $21.22 $33,970.19 $33,959.50 0
12:24 PM $33,948.97 Down $ -13.55 $33,963.13 $33,948.71 0
12:23 PM $33,962.52 Up $5.63 $33,962.52 $33,956.34 0
12:22 PM $33,956.89 Down $ -3.89 $33,962.82 $33,953.52 0
12:21 PM $33,960.78 Up $12.02 $33,960.78 $33,951.86 0
12:20 PM $33,948.76 Down $ -3.22 $33,954.83 $33,948.76 0
12:19 PM $33,951.98 Up $3.46 $33,953.64 $33,949.16 0
12:18 PM $33,948.52 Down $ -7.45 $33,965.32 $33,948.52 0
12:17 PM $33,955.97 Down $ -7.89 $33,966.20 $33,955.97 0
12:16 PM $33,963.86 Down $ -15.55 $33,977.97 $33,963.86 0
12:15 PM $33,979.41 Down $ -31.55 $34,012.93 $33,979.41 0
12:14 PM $34,010.96 Down $ -1.27 $34,012.30 $34,006.56 0
12:13 PM $34,012.23 Up $1.35 $34,014.28 $34,002.61 0
12:12 PM $34,010.88 Down $ -0.37 $34,013.22 $34,010.84 0
12:11 PM $34,011.25 Down $ -14.22 $34,023.44 $34,011.25 0
12:10 PM $34,025.47 Down $ -1.44 $34,031.79 $34,025.47 0
12:09 PM $34,026.91 Down $ -0.73 $34,028.10 $34,024.22 0
12:08 PM $34,027.64 Up $4.01 $34,027.64 $34,021.36 0
12:07 PM $34,023.63 Down $ -3.49 $34,029.54 $34,023.63 0
12:06 PM $34,027.12 Down $ -14.89 $34,045.72 $34,027.12 0
12:05 PM $34,042.01 Down $ -0.90 $34,043.07 $34,042.01 0
12:04 PM $34,042.91 Down $ -12.93 $34,061.64 $34,042.91 0
12:03 PM $34,055.84 Up $1.19 $34,060.64 $34,055.84 0
12:02 PM $34,054.65 Up $11.69 $34,054.65 $34,042.19 0
12:01 PM $34,042.96 Down $ -1.85 $34,048.43 $34,042.96 0
12:00 PM $34,044.81 Down $ -16.93 $34,063.50 $34,044.81 0
11:59 AM $34,061.74 Down $ -17.06 $34,074.85 $34,061.74 0
11:58 AM $34,078.80 Down $ -14.42 $34,090.69 $34,078.80 0
11:57 AM $34,093.22 Down $ -4.42 $34,102.14 $34,093.22 0
11:56 AM $34,097.64 Up $6.52 $34,097.64 $34,094.11 0
11:55 AM $34,091.12 Down $ -22.72 $34,111.60 $34,091.12 0
11:54 AM $34,113.84 Up $6.65 $34,114.93 $34,108.40 0
11:53 AM $34,107.19 Up $11.22 $34,107.19 $34,097.62 0
11:52 AM $34,095.97 Down $ -23.37 $34,112.29 $34,095.97 0
11:51 AM $34,119.34 Up $9.30 $34,119.34 $34,115.60 0
11:50 AM $34,110.04 Down $ -4.54 $34,112.39 $34,109.56 0
11:49 AM $34,114.58 Down $ -1.85 $34,114.58 $34,108.69 0
11:48 AM $34,116.43 Down $ -10.29 $34,119.75 $34,116.43 0
11:47 AM $34,126.72 Down $ -5.13 $34,134.18 $34,126.72 0
11:46 AM $34,131.85 Up $1.13 $34,136.05 $34,131.85 0
11:45 AM $34,130.72 Up $8.60 $34,131.62 $34,125.36 0
11:44 AM $34,122.12 Down $ -3.11 $34,130.70 $34,121.95 0
11:43 AM $34,125.23 Down $ -0.20 $34,128.30 $34,121.40 0
11:42 AM $34,125.43 Up $12.71 $34,125.43 $34,111.27 0
11:41 AM $34,112.72 Up $10.44 $34,112.72 $34,100.20 0
11:40 AM $34,102.28 Down $ -5.59 $34,103.50 $34,100.40 0
11:39 AM $34,107.87 Up $1.59 $34,107.87 $34,095.67 0
11:38 AM $34,106.28 Up $9.60 $34,106.28 $34,095.54 0
11:37 AM $34,096.68 Down $ -5.93 $34,106.24 $34,094.91 0
11:36 AM $34,102.61 Down $ -5.63 $34,103.71 $34,099.89 0
11:35 AM $34,108.24 Up $4.75 $34,108.24 $34,105.15 0
11:34 AM $34,103.49 Up $5.49 $34,107.13 $34,103.41 0
11:33 AM $34,098.00 Down $ -0.02 $34,101.88 $34,098.00 0
11:32 AM $34,098.02 Down $ -2.32 $34,102.35 $34,097.99 0
11:31 AM $34,100.34 Up $1.38 $34,101.86 $34,100.34 0
11:30 AM $34,098.96 Down $ -0.32 $34,100.64 $34,097.49 0
11:29 AM $34,099.28 Up $10.59 $34,101.51 $34,093.77 0
11:28 AM $34,088.69 Down $ -6.34 $34,088.69 $34,082.32 0
11:27 AM $34,095.03 Up $24.84 $34,095.03 $34,074.39 0
11:26 AM $34,070.19 Down $ -34.76 $34,099.80 $34,070.19 0
11:25 AM $34,104.95 Up $4.18 $34,104.95 $34,098.24 0
11:24 AM $34,100.77 Down $ -3.98 $34,110.71 $34,098.32 0
11:23 AM $34,104.75 Up $14.50 $34,104.75 $34,089.57 0
11:22 AM $34,090.25 Up $4.18 $34,090.25 $34,085.16 0
11:21 AM $34,086.07 Down $ -12.25 $34,094.36 $34,086.07 0
11:20 AM $34,098.32 Down $ -5.08 $34,100.46 $34,095.50 0
11:19 AM $34,103.40 Up $8.87 $34,103.40 $34,095.26 0
11:18 AM $34,094.53 Up $2.19 $34,099.68 $34,094.24 0
11:17 AM $34,092.34 Up $4.35 $34,092.34 $34,089.09 0
11:16 AM $34,087.99 Down $ -7.31 $34,095.72 $34,087.99 0
11:15 AM $34,095.30 Up $7.79 $34,099.04 $34,089.82 0
11:14 AM $34,087.51 Up $7.97 $34,087.51 $34,079.78 0
11:13 AM $34,079.54 Down $ -3.90 $34,090.86 $34,079.54 0
11:12 AM $34,083.44 Down $ -4.46 $34,086.49 $34,080.69 0
11:11 AM $34,087.90 Up $3.79 $34,088.47 $34,084.46 0
11:10 AM $34,084.11 Up $12.66 $34,087.12 $34,071.80 0
11:09 AM $34,071.45 Down $ -8.23 $34,077.09 $34,071.45 0
11:08 AM $34,079.68 Down $ -2.18 $34,085.73 $34,079.68 0
11:07 AM $34,081.86 Up $15.05 $34,081.98 $34,071.85 0
11:06 AM $34,066.81 Down $ -7.07 $34,074.51 $34,066.81 0
11:05 AM $34,073.88 Up $4.97 $34,073.88 $34,069.73 0
11:04 AM $34,068.91 Up $9.63 $34,071.16 $34,059.38 0
11:03 AM $34,059.28 Up $10.15 $34,059.28 $34,047.24 0
11:02 AM $34,049.13 Down $ -3.13 $34,049.22 $34,045.73 0
11:01 AM $34,052.26 Down $ -2.81 $34,052.45 $34,051.30 0
11:00 AM $34,055.07 Down $ -27.11 $34,078.90 $34,055.07 0
10:59 AM $34,082.18 Down $ -11.35 $34,090.68 $34,079.84 0
10:58 AM $34,093.53 Up $3.27 $34,093.53 $34,088.93 0
10:57 AM $34,090.26 Up $13.93 $34,090.26 $34,084.19 0
10:56 AM $34,076.33 Up $3.93 $34,077.55 $34,071.63 0
10:55 AM $34,072.40 Up $1.95 $34,077.72 $34,072.40 0
10:54 AM $34,070.45 Down $ -3.43 $34,072.04 $34,063.76 0
10:53 AM $34,073.88 Up $5.01 $34,073.88 $34,071.55 0
10:52 AM $34,068.87 Down $ -1.59 $34,069.04 $34,066.27 0
10:51 AM $34,070.46 Up $2.89 $34,070.57 $34,066.28 0
10:50 AM $34,067.57 Up $11.52 $34,067.57 $34,058.14 0
10:49 AM $34,056.05 Up $4.08 $34,057.02 $34,049.55 0
10:48 AM $34,051.97 Down $ -1.35 $34,053.54 $34,051.97 0
10:47 AM $34,053.32 Up $5.07 $34,054.50 $34,050.50 0
10:46 AM $34,048.25 Up $14.64 $34,048.25 $34,041.49 0
10:45 AM $34,033.61 Down $ -3.88 $34,033.61 $34,030.31 0
10:44 AM $34,037.49 Down $ -16.92 $34,056.90 $34,037.49 0
10:43 AM $34,054.41 Down $ -3.00 $34,061.15 $34,054.41 0
10:42 AM $34,057.41 Up $2.33 $34,057.41 $34,050.27 0
10:41 AM $34,055.08 Up $3.51 $34,055.22 $34,046.89 0
10:40 AM $34,051.57 Down $ -5.55 $34,054.69 $34,051.57 0
10:39 AM $34,057.12 Up $2.42 $34,057.84 $34,055.04 0
10:38 AM $34,054.70 Up $0.63 $34,054.70 $34,047.21 0
10:37 AM $34,054.07 Up $5.48 $34,054.07 $34,046.02 0
10:36 AM $34,048.59 Up $0.57 $34,049.82 $34,047.02 0
10:35 AM $34,048.02 Up $5.67 $34,051.79 $34,048.02 0
10:34 AM $34,042.35 Down $ -4.83 $34,049.61 $34,042.35 0
10:33 AM $34,047.18 Up $6.19 $34,051.44 $34,045.81 0
10:32 AM $34,040.99 Up $3.01 $34,041.88 $34,039.23 0
10:31 AM $34,037.98 Up $22.76 $34,037.98 $34,016.12 0
10:30 AM $34,015.22 Down $ -5.03 $34,017.66 $34,011.85 0
10:29 AM $34,020.25 Down $ -12.69 $34,031.79 $34,020.25 0
10:28 AM $34,032.94 Up $4.93 $34,035.61 $34,026.30 0
10:27 AM $34,028.01 Up $0.02 $34,031.56 $34,028.01 0
10:26 AM $34,027.99 Up $5.20 $34,027.99 $34,021.92 0
10:25 AM $34,022.79 Down $ -7.16 $34,031.15 $34,022.79 0
10:24 AM $34,029.95 Up $11.75 $34,029.95 $34,013.05 0
10:23 AM $34,018.20 Down $ -10.71 $34,030.60 $34,014.73 0
10:22 AM $34,028.91 Down $ -4.66 $34,040.14 $34,028.91 0
10:21 AM $34,033.57 Down $ -6.47 $34,041.64 $34,033.57 0
10:20 AM $34,040.04 Up $2.92 $34,040.04 $34,036.63 0
10:19 AM $34,037.12 Up $3.64 $34,037.37 $34,035.11 0
10:18 AM $34,033.48 Up $11.49 $34,033.48 $34,016.60 0
10:17 AM $34,021.99 Up $8.60 $34,021.99 $34,014.53 0
10:16 AM $34,013.39 Up $13.45 $34,013.39 $33,995.27 0
10:15 AM $33,999.94 Down $ -14.96 $34,022.94 $33,999.94 0
10:14 AM $34,014.90 Up $5.41 $34,014.90 $34,009.69 0
10:13 AM $34,009.49 Down $ -4.05 $34,010.70 $34,000.54 0
10:12 AM $34,013.54 Up $11.34 $34,016.93 $34,003.74 0
10:11 AM $34,002.20 Up $12.36 $34,002.20 $33,995.35 0
10:10 AM $33,989.84 Up $7.07 $33,989.84 $33,978.71 0
10:09 AM $33,982.77 Up $13.73 $33,982.91 $33,971.51 0
10:08 AM $33,969.04 Up $2.38 $33,969.04 $33,965.42 0
10:07 AM $33,966.66 Up $10.49 $33,966.66 $33,953.26 0
10:06 AM $33,956.17 Up $2.94 $33,956.17 $33,950.86 0
10:05 AM $33,953.23 Up $12.32 $33,953.23 $33,941.05 0
10:04 AM $33,940.91 Down $ -2.85 $33,950.30 $33,939.20 0
10:03 AM $33,943.76 Up $1.03 $33,943.76 $33,935.21 0
10:02 AM $33,942.73 Down $ -9.76 $33,960.21 $33,942.73 0
10:01 AM $33,952.49 Up $8.94 $33,952.49 $33,941.04 0
10:00 AM $33,943.55 Up $17.37 $33,947.45 $33,934.88 0
09:59 AM $33,926.18 Down $ -11.92 $33,931.10 $33,917.34 0
09:58 AM $33,938.10 Down $ -37.43 $33,967.73 $33,938.10 0
09:57 AM $33,975.53 Down $ -4.34 $33,975.53 $33,967.73 0
09:56 AM $33,979.87 Down $ -1.95 $33,980.35 $33,976.77 0
09:55 AM $33,981.82 Up $3.18 $33,992.35 $33,980.56 0
09:54 AM $33,978.64 Up $1.13 $33,983.30 $33,978.64 0
09:53 AM $33,977.51 Down $ -31.28 $34,007.62 $33,977.51 0
09:52 AM $34,008.79 Down $ -6.25 $34,019.12 $34,006.69 0
09:51 AM $34,015.04 Down $ -3.94 $34,021.66 $34,010.62 0
09:50 AM $34,018.98 Down $ -10.42 $34,025.27 $34,018.98 0
09:49 AM $34,029.40 Up $4.87 $34,030.47 $34,025.26 0
09:48 AM $34,024.53 Up $0.84 $34,031.32 $34,021.90 0
09:47 AM $34,023.69 Down $ -31.36 $34,049.90 $34,023.69 0
09:46 AM $34,055.05 Up $8.19 $34,067.26 $34,055.05 0
09:45 AM $34,046.86 Down $ -26.98 $34,081.17 $34,046.86 0
09:44 AM $34,073.84 Down $ -3.52 $34,081.11 $34,073.68 0
09:43 AM $34,077.36 Down $ -7.80 $34,088.09 $34,077.36 0
09:42 AM $34,085.16 Down $ -7.73 $34,085.16 $34,081.65 0
09:41 AM $34,092.89 Down $ -7.02 $34,107.49 $34,092.89 0
09:40 AM $34,099.91 Down $ -2.74 $34,106.11 $34,095.10 0
09:39 AM $34,102.65 Up $6.51 $34,109.42 $34,101.66 0
09:38 AM $34,096.14 Down $ -8.32 $34,110.48 $34,096.14 0
09:37 AM $34,104.46 Down $ -3.49 $34,108.79 $34,099.31 0
09:36 AM $34,107.95 Down $ -4.46 $34,118.32 $34,107.95 0
09:35 AM $34,112.41 Up $13.74 $34,112.41 $34,101.19 0
09:34 AM $34,098.67 Down $ -11.98 $34,107.73 $34,097.65 0
09:33 AM $34,110.65 Down $ -57.17 $34,158.81 $34,107.13 0
09:32 AM $34,167.82 Up $0.66 $34,175.47 $34,165.38 0
09:31 AM $34,167.16 Up $1.71 $34,167.16 $34,149.43 0
09:30 AM $34,165.45 Up $183.63 $34,171.10 $34,027.34 0
Previous close $33,981.82

One month history

Date Closing Opening High Low Volume
07/05/2026 $33,856.62 $34,063.50 $34,063.50 $33,744.99 0
06/05/2026 $33,981.82 $33,961.98 $34,014.34 $33,900.06 0
05/05/2026 $33,566.91 $33,662.86 $33,679.26 $33,546.49 0
04/05/2026 $33,638.87 $33,746.58 $33,758.41 $33,615.61 0
01/05/2026 $33,891.18 $33,931.50 $33,969.05 $33,871.56 0
30/04/2026 $33,964.33 $33,753.71 $33,975.98 $33,750.72 0
29/04/2026 $33,318.39 $33,332.77 $33,374.12 $33,233.39 0
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
Graphs are not available, please refer to the detailed table