S&P/TSX Composite Index
33,817.51 Up 0.00 (0.00 %)
Delayed : 2026/02/20 16:48:09
- Previous close $33,817.51
- Opening $33,568.73
- Today High $33,820.76
- Today Low $33,537.00
- Price Bid $33,698.54
- Price Ask $33,698.54
- 52 Weeks High $33,820.76
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 326,279,451
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,817.51 | Up $2.11 | $33,818.84 | $33,817.51 | 0 |
| 03:59 PM | $33,815.40 | Down $ -4.67 | $33,820.76 | $33,815.40 | 0 |
| 03:58 PM | $33,820.07 | Up $3.06 | $33,820.07 | $33,817.96 | 0 |
| 03:57 PM | $33,817.01 | Up $8.53 | $33,818.12 | $33,816.45 | 0 |
| 03:56 PM | $33,808.48 | Up $12.11 | $33,808.48 | $33,793.36 | 0 |
| 03:55 PM | $33,796.37 | Up $6.29 | $33,796.37 | $33,784.13 | 0 |
| 03:54 PM | $33,790.08 | Up $24.04 | $33,790.08 | $33,768.09 | 0 |
| 03:53 PM | $33,766.04 | Down $ -4.05 | $33,766.04 | $33,762.85 | 0 |
| 03:52 PM | $33,770.09 | Down $ -2.23 | $33,775.98 | $33,770.09 | 0 |
| 03:51 PM | $33,772.32 | Down $ -3.03 | $33,773.73 | $33,769.65 | 0 |
| 03:50 PM | $33,775.35 | Down $ -10.63 | $33,778.59 | $33,775.23 | 0 |
| 03:49 PM | $33,785.98 | Down $ -1.82 | $33,785.98 | $33,782.30 | 0 |
| 03:48 PM | $33,787.80 | Up $6.97 | $33,787.80 | $33,784.10 | 0 |
| 03:47 PM | $33,780.83 | Down $ -8.21 | $33,787.89 | $33,780.83 | 0 |
| 03:46 PM | $33,789.04 | Up $2.30 | $33,789.22 | $33,787.68 | 0 |
| 03:45 PM | $33,786.74 | Down $ -8.12 | $33,792.36 | $33,786.74 | 0 |
| 03:44 PM | $33,794.86 | Up $0.76 | $33,795.03 | $33,793.71 | 0 |
| 03:43 PM | $33,794.10 | Down $ -0.69 | $33,794.10 | $33,791.54 | 0 |
| 03:42 PM | $33,794.79 | Down $ -3.80 | $33,796.14 | $33,794.79 | 0 |
| 03:41 PM | $33,798.59 | Up $6.56 | $33,798.59 | $33,794.63 | 0 |
| 03:40 PM | $33,792.03 | Down $ -3.00 | $33,795.38 | $33,790.00 | 0 |
| 03:39 PM | $33,795.03 | Up $10.30 | $33,795.03 | $33,785.78 | 0 |
| 03:38 PM | $33,784.73 | Down $ -0.61 | $33,784.73 | $33,780.87 | 0 |
| 03:37 PM | $33,785.34 | Down $ -3.96 | $33,785.94 | $33,781.72 | 0 |
| 03:36 PM | $33,789.30 | Up $1.92 | $33,791.93 | $33,789.30 | 0 |
| 03:35 PM | $33,787.38 | Down $ -0.45 | $33,788.42 | $33,786.43 | 0 |
| 03:34 PM | $33,787.83 | Down $ -2.55 | $33,792.29 | $33,787.56 | 0 |
| 03:33 PM | $33,790.38 | Down $ -2.63 | $33,791.11 | $33,789.43 | 0 |
| 03:32 PM | $33,793.01 | Up $6.25 | $33,793.01 | $33,790.27 | 0 |
| 03:31 PM | $33,786.76 | Down $ -1.60 | $33,789.94 | $33,786.76 | 0 |
| 03:30 PM | $33,788.36 | Up $2.67 | $33,788.36 | $33,777.47 | 0 |
| 03:29 PM | $33,785.69 | Up $4.27 | $33,785.69 | $33,782.96 | 0 |
| 03:28 PM | $33,781.42 | Down $ -6.08 | $33,784.75 | $33,777.10 | 0 |
| 03:27 PM | $33,787.50 | Down $ -3.14 | $33,790.12 | $33,786.42 | 0 |
| 03:26 PM | $33,790.64 | Down $ -4.67 | $33,794.72 | $33,790.03 | 0 |
| 03:25 PM | $33,795.31 | Down $ -0.59 | $33,798.12 | $33,795.01 | 0 |
| 03:24 PM | $33,795.90 | Up $6.92 | $33,795.90 | $33,789.75 | 0 |
| 03:23 PM | $33,788.98 | Down $ -2.20 | $33,792.79 | $33,788.98 | 0 |
| 03:22 PM | $33,791.18 | Up $7.55 | $33,791.18 | $33,781.11 | 0 |
| 03:21 PM | $33,783.63 | Down $ -0.16 | $33,786.25 | $33,783.63 | 0 |
| 03:20 PM | $33,783.79 | Up $0.59 | $33,783.79 | $33,779.08 | 0 |
| 03:19 PM | $33,783.20 | Up $9.53 | $33,783.65 | $33,783.16 | 0 |
| 03:18 PM | $33,773.67 | Down $ -3.18 | $33,775.91 | $33,773.67 | 0 |
| 03:17 PM | $33,776.85 | Down $ -3.57 | $33,782.91 | $33,776.85 | 0 |
| 03:16 PM | $33,780.42 | Down $ -0.99 | $33,781.73 | $33,780.29 | 0 |
| 03:15 PM | $33,781.41 | Down $ -7.22 | $33,789.76 | $33,781.41 | 0 |
| 03:14 PM | $33,788.63 | Up $4.39 | $33,788.63 | $33,784.94 | 0 |
| 03:13 PM | $33,784.24 | Up $7.34 | $33,784.24 | $33,776.51 | 0 |
| 03:12 PM | $33,776.90 | Up $0.48 | $33,776.90 | $33,770.62 | 0 |
| 03:11 PM | $33,776.42 | Up $1.70 | $33,779.55 | $33,776.28 | 0 |
| 03:10 PM | $33,774.72 | Down $ -4.14 | $33,777.17 | $33,774.72 | 0 |
| 03:09 PM | $33,778.86 | Up $1.28 | $33,778.86 | $33,775.72 | 0 |
| 03:08 PM | $33,777.58 | Up $0.02 | $33,779.10 | $33,776.25 | 0 |
| 03:07 PM | $33,777.56 | Up $4.71 | $33,777.56 | $33,772.39 | 0 |
| 03:06 PM | $33,772.85 | Down $ -0.82 | $33,773.42 | $33,768.71 | 0 |
| 03:05 PM | $33,773.67 | Up $10.60 | $33,773.67 | $33,765.98 | 0 |
| 03:04 PM | $33,763.07 | Up $1.68 | $33,763.07 | $33,760.11 | 0 |
| 03:03 PM | $33,761.39 | Up $12.83 | $33,761.39 | $33,748.19 | 0 |
| 03:02 PM | $33,748.56 | Up $6.09 | $33,749.07 | $33,745.45 | 0 |
| 03:01 PM | $33,742.47 | Up $14.57 | $33,742.47 | $33,732.90 | 0 |
| 03:00 PM | $33,727.90 | Up $7.07 | $33,727.90 | $33,723.45 | 0 |
| 02:59 PM | $33,720.83 | Down $ -3.70 | $33,726.03 | $33,720.83 | 0 |
| 02:58 PM | $33,724.53 | Up $2.89 | $33,724.53 | $33,721.40 | 0 |
| 02:57 PM | $33,721.64 | Down $ -14.99 | $33,733.51 | $33,717.18 | 0 |
| 02:56 PM | $33,736.63 | Up $2.91 | $33,736.76 | $33,733.59 | 0 |
| 02:55 PM | $33,733.72 | Down $ -9.87 | $33,741.34 | $33,733.72 | 0 |
| 02:54 PM | $33,743.59 | Down $ -8.06 | $33,750.97 | $33,743.59 | 0 |
| 02:53 PM | $33,751.65 | Down $ -7.49 | $33,758.08 | $33,751.65 | 0 |
| 02:52 PM | $33,759.14 | Down $ -5.57 | $33,760.86 | $33,759.14 | 0 |
| 02:51 PM | $33,764.71 | Up $8.27 | $33,768.63 | $33,763.20 | 0 |
| 02:50 PM | $33,756.44 | Up $10.95 | $33,756.44 | $33,746.93 | 0 |
| 02:49 PM | $33,745.49 | Down $ -8.31 | $33,751.48 | $33,744.94 | 0 |
| 02:48 PM | $33,753.80 | Down $ -5.06 | $33,761.48 | $33,753.23 | 0 |
| 02:47 PM | $33,758.86 | Down $ -6.71 | $33,766.03 | $33,758.86 | 0 |
| 02:46 PM | $33,765.57 | Down $ -1.16 | $33,765.57 | $33,762.55 | 0 |
| 02:45 PM | $33,766.73 | Up $6.13 | $33,766.73 | $33,762.20 | 0 |
| 02:44 PM | $33,760.60 | Up $3.57 | $33,760.60 | $33,754.54 | 0 |
| 02:43 PM | $33,757.03 | Down $ -3.81 | $33,759.52 | $33,757.03 | 0 |
| 02:42 PM | $33,760.84 | Down $ -3.56 | $33,765.10 | $33,760.33 | 0 |
| 02:41 PM | $33,764.40 | Down $ -3.51 | $33,769.07 | $33,764.40 | 0 |
| 02:40 PM | $33,767.91 | Up $4.99 | $33,767.91 | $33,761.78 | 0 |
| 02:39 PM | $33,762.92 | Up $2.02 | $33,767.29 | $33,761.87 | 0 |
| 02:38 PM | $33,760.90 | Up $1.44 | $33,761.92 | $33,756.37 | 0 |
| 02:37 PM | $33,759.46 | Down $ -3.18 | $33,761.90 | $33,758.67 | 0 |
| 02:36 PM | $33,762.64 | Up $0.33 | $33,762.64 | $33,760.25 | 0 |
| 02:35 PM | $33,762.31 | Down $ -3.86 | $33,766.54 | $33,762.31 | 0 |
| 02:34 PM | $33,766.17 | Up $5.92 | $33,768.59 | $33,761.99 | 0 |
| 02:33 PM | $33,760.25 | Up $1.50 | $33,760.25 | $33,755.87 | 0 |
| 02:32 PM | $33,758.75 | Up $7.60 | $33,758.75 | $33,750.16 | 0 |
| 02:31 PM | $33,751.15 | Up $10.88 | $33,751.15 | $33,739.60 | 0 |
| 02:30 PM | $33,740.27 | Up $12.82 | $33,742.53 | $33,727.10 | 0 |
| 02:29 PM | $33,727.45 | Down $ -6.40 | $33,734.23 | $33,726.77 | 0 |
| 02:28 PM | $33,733.85 | Down $ -8.41 | $33,738.48 | $33,727.49 | 0 |
| 02:27 PM | $33,742.26 | Down $ -5.44 | $33,743.68 | $33,742.26 | 0 |
| 02:26 PM | $33,747.70 | Down $ -3.68 | $33,756.11 | $33,747.70 | 0 |
| 02:25 PM | $33,751.38 | Down $ -11.47 | $33,760.23 | $33,751.38 | 0 |
| 02:24 PM | $33,762.85 | Up $7.02 | $33,764.31 | $33,757.41 | 0 |
| 02:23 PM | $33,755.83 | Down $ -0.42 | $33,756.53 | $33,754.56 | 0 |
| 02:22 PM | $33,756.25 | Up $2.58 | $33,764.27 | $33,755.89 | 0 |
| 02:21 PM | $33,753.67 | Up $8.64 | $33,754.07 | $33,745.61 | 0 |
| 02:20 PM | $33,745.03 | Down $ -1.11 | $33,749.86 | $33,745.03 | 0 |
| 02:19 PM | $33,746.14 | Up $1.50 | $33,746.14 | $33,744.32 | 0 |
| 02:18 PM | $33,744.64 | Up $9.79 | $33,744.64 | $33,736.97 | 0 |
| 02:17 PM | $33,734.85 | Down $ -0.50 | $33,735.26 | $33,734.43 | 0 |
| 02:16 PM | $33,735.35 | Up $0.03 | $33,735.53 | $33,731.99 | 0 |
| 02:15 PM | $33,735.32 | Down $ -2.81 | $33,737.90 | $33,734.40 | 0 |
| 02:14 PM | $33,738.13 | Down $ -2.31 | $33,742.30 | $33,738.13 | 0 |
| 02:13 PM | $33,740.44 | Down $ -6.07 | $33,745.82 | $33,740.44 | 0 |
| 02:12 PM | $33,746.51 | Down $ -11.65 | $33,756.01 | $33,746.51 | 0 |
| 02:11 PM | $33,758.16 | Up $2.17 | $33,758.16 | $33,752.67 | 0 |
| 02:10 PM | $33,755.99 | Down $ -6.13 | $33,765.79 | $33,755.99 | 0 |
| 02:09 PM | $33,762.12 | Down $ -4.29 | $33,764.20 | $33,758.53 | 0 |
| 02:08 PM | $33,766.41 | Up $5.87 | $33,766.65 | $33,764.99 | 0 |
| 02:07 PM | $33,760.54 | Up $6.20 | $33,760.54 | $33,756.69 | 0 |
| 02:06 PM | $33,754.34 | Down $ -9.63 | $33,767.65 | $33,752.13 | 0 |
| 02:05 PM | $33,763.97 | Up $4.34 | $33,764.86 | $33,763.90 | 0 |
| 02:04 PM | $33,759.63 | Down $ -18.47 | $33,778.25 | $33,754.21 | 0 |
| 02:03 PM | $33,778.10 | Up $4.31 | $33,778.10 | $33,771.38 | 0 |
| 02:02 PM | $33,773.79 | Up $4.17 | $33,773.79 | $33,770.57 | 0 |
| 02:01 PM | $33,769.62 | Up $3.38 | $33,769.62 | $33,761.00 | 0 |
| 02:00 PM | $33,766.24 | Up $7.19 | $33,767.94 | $33,763.86 | 0 |
| 01:59 PM | $33,759.05 | Down $ -5.92 | $33,761.52 | $33,759.05 | 0 |
| 01:58 PM | $33,764.97 | Down $ -3.39 | $33,770.76 | $33,764.97 | 0 |
| 01:57 PM | $33,768.36 | Down $ -3.44 | $33,771.20 | $33,768.36 | 0 |
| 01:56 PM | $33,771.80 | Up $8.88 | $33,773.09 | $33,766.28 | 0 |
| 01:55 PM | $33,762.92 | Up $1.16 | $33,765.78 | $33,761.83 | 0 |
| 01:54 PM | $33,761.76 | Up $5.71 | $33,764.10 | $33,761.76 | 0 |
| 01:53 PM | $33,756.05 | Up $11.13 | $33,756.05 | $33,750.49 | 0 |
| 01:52 PM | $33,744.92 | Up $4.67 | $33,746.66 | $33,742.36 | 0 |
| 01:51 PM | $33,740.25 | Down $ -13.84 | $33,751.81 | $33,740.25 | 0 |
| 01:50 PM | $33,754.09 | Down $ -16.57 | $33,769.82 | $33,742.89 | 0 |
| 01:49 PM | $33,770.66 | Up $1.10 | $33,773.79 | $33,770.48 | 0 |
| 01:48 PM | $33,769.56 | Down $ -3.09 | $33,786.47 | $33,769.56 | 0 |
| 01:47 PM | $33,772.65 | Up $0.82 | $33,773.84 | $33,772.34 | 0 |
| 01:46 PM | $33,771.83 | Up $8.16 | $33,774.62 | $33,769.43 | 0 |
| 01:45 PM | $33,763.67 | Up $17.01 | $33,763.67 | $33,750.18 | 0 |
| 01:44 PM | $33,746.66 | Up $16.59 | $33,746.66 | $33,731.00 | 0 |
| 01:43 PM | $33,730.07 | Down $ -9.33 | $33,739.49 | $33,730.07 | 0 |
| 01:42 PM | $33,739.40 | Down $ -2.57 | $33,749.41 | $33,739.40 | 0 |
| 01:41 PM | $33,741.97 | Down $ -0.29 | $33,745.85 | $33,740.93 | 0 |
| 01:40 PM | $33,742.26 | Up $13.53 | $33,742.26 | $33,717.44 | 0 |
| 01:39 PM | $33,728.73 | Up $3.27 | $33,733.01 | $33,728.73 | 0 |
| 01:38 PM | $33,725.46 | Up $2.06 | $33,725.46 | $33,722.14 | 0 |
| 01:37 PM | $33,723.40 | Up $19.50 | $33,723.40 | $33,718.58 | 0 |
| 01:36 PM | $33,703.90 | Up $37.77 | $33,703.90 | $33,672.93 | 0 |
| 01:35 PM | $33,666.13 | Down $ -65.05 | $33,707.57 | $33,666.13 | 0 |
| 01:34 PM | $33,731.18 | Down $ -8.65 | $33,735.39 | $33,729.23 | 0 |
| 01:33 PM | $33,739.83 | Up $39.00 | $33,739.83 | $33,705.43 | 0 |
| 01:32 PM | $33,700.83 | Up $11.63 | $33,700.83 | $33,698.62 | 0 |
| 01:31 PM | $33,689.20 | Up $35.04 | $33,689.20 | $33,660.60 | 0 |
| 01:30 PM | $33,654.16 | Down $ -4.20 | $33,660.65 | $33,647.59 | 0 |
| 01:29 PM | $33,658.36 | Up $2.63 | $33,663.76 | $33,656.69 | 0 |
| 01:28 PM | $33,655.73 | Up $7.77 | $33,656.52 | $33,655.73 | 0 |
| 01:27 PM | $33,647.96 | Down $ -16.98 | $33,667.41 | $33,647.96 | 0 |
| 01:26 PM | $33,664.94 | Down $ -6.09 | $33,670.66 | $33,664.94 | 0 |
| 01:25 PM | $33,671.03 | Up $3.78 | $33,671.11 | $33,668.85 | 0 |
| 01:24 PM | $33,667.25 | Up $1.61 | $33,667.25 | $33,647.21 | 0 |
| 01:23 PM | $33,665.64 | Down $ -1.00 | $33,674.02 | $33,664.78 | 0 |
| 01:22 PM | $33,666.64 | Up $14.84 | $33,667.70 | $33,650.41 | 0 |
| 01:21 PM | $33,651.80 | Down $ -22.69 | $33,675.94 | $33,651.80 | 0 |
| 01:20 PM | $33,674.49 | Down $ -18.72 | $33,691.59 | $33,674.49 | 0 |
| 01:19 PM | $33,693.21 | Down $ -0.03 | $33,693.21 | $33,687.32 | 0 |
| 01:18 PM | $33,693.24 | Down $ -2.76 | $33,693.24 | $33,686.32 | 0 |
| 01:17 PM | $33,696.00 | Down $ -9.38 | $33,698.10 | $33,696.00 | 0 |
| 01:16 PM | $33,705.38 | Up $2.39 | $33,707.07 | $33,702.60 | 0 |
| 01:15 PM | $33,702.99 | Down $ -8.85 | $33,711.89 | $33,702.99 | 0 |
| 01:14 PM | $33,711.84 | Up $0.33 | $33,711.84 | $33,706.98 | 0 |
| 01:13 PM | $33,711.51 | Down $ -4.80 | $33,721.41 | $33,711.51 | 0 |
| 01:12 PM | $33,716.31 | Down $ -5.91 | $33,718.78 | $33,710.59 | 0 |
| 01:11 PM | $33,722.22 | Down $ -3.06 | $33,725.92 | $33,722.22 | 0 |
| 01:10 PM | $33,725.28 | Up $2.25 | $33,725.28 | $33,721.95 | 0 |
| 01:09 PM | $33,723.03 | Down $ -8.45 | $33,723.31 | $33,719.51 | 0 |
| 01:08 PM | $33,731.48 | Down $ -9.36 | $33,736.18 | $33,731.20 | 0 |
| 01:07 PM | $33,740.84 | Up $8.36 | $33,742.87 | $33,732.54 | 0 |
| 01:06 PM | $33,732.48 | Down $ -0.75 | $33,734.72 | $33,732.48 | 0 |
| 01:05 PM | $33,733.23 | Down $ -1.23 | $33,733.23 | $33,731.52 | 0 |
| 01:04 PM | $33,734.46 | Up $5.17 | $33,734.46 | $33,728.66 | 0 |
| 01:03 PM | $33,729.29 | Up $2.88 | $33,732.38 | $33,727.11 | 0 |
| 01:02 PM | $33,726.41 | Up $8.23 | $33,726.41 | $33,715.77 | 0 |
| 01:01 PM | $33,718.18 | Down $ -2.35 | $33,721.61 | $33,718.18 | 0 |
| 01:00 PM | $33,720.53 | Up $12.29 | $33,720.53 | $33,707.75 | 0 |
| 12:59 PM | $33,708.24 | Up $3.85 | $33,713.60 | $33,707.03 | 0 |
| 12:58 PM | $33,704.39 | Up $0.91 | $33,705.70 | $33,704.08 | 0 |
| 12:57 PM | $33,703.48 | Down $ -0.22 | $33,706.20 | $33,703.48 | 0 |
| 12:56 PM | $33,703.70 | Up $7.02 | $33,703.70 | $33,697.50 | 0 |
| 12:55 PM | $33,696.68 | Down $ -22.04 | $33,720.72 | $33,682.22 | 0 |
| 12:54 PM | $33,718.72 | Up $0.23 | $33,719.59 | $33,712.78 | 0 |
| 12:53 PM | $33,718.49 | Up $11.80 | $33,718.49 | $33,715.14 | 0 |
| 12:52 PM | $33,706.69 | Up $10.53 | $33,706.69 | $33,692.63 | 0 |
| 12:51 PM | $33,696.16 | Up $8.97 | $33,696.16 | $33,691.77 | 0 |
| 12:50 PM | $33,687.19 | Up $8.96 | $33,691.00 | $33,683.59 | 0 |
| 12:49 PM | $33,678.23 | Down $ -1.08 | $33,679.78 | $33,676.38 | 0 |
| 12:48 PM | $33,679.31 | Up $3.89 | $33,679.31 | $33,665.60 | 0 |
| 12:47 PM | $33,675.42 | Down $ -7.91 | $33,679.53 | $33,675.42 | 0 |
| 12:46 PM | $33,683.33 | Up $7.98 | $33,683.98 | $33,682.89 | 0 |
| 12:45 PM | $33,675.35 | Up $0.27 | $33,675.35 | $33,666.65 | 0 |
| 12:44 PM | $33,675.08 | Up $7.16 | $33,675.08 | $33,670.07 | 0 |
| 12:43 PM | $33,667.92 | Down $ -22.37 | $33,694.58 | $33,661.97 | 0 |
| 12:42 PM | $33,690.29 | Down $ -2.24 | $33,696.00 | $33,690.29 | 0 |
| 12:41 PM | $33,692.53 | Down $ -4.39 | $33,697.94 | $33,688.87 | 0 |
| 12:40 PM | $33,696.92 | Up $2.46 | $33,701.99 | $33,695.19 | 0 |
| 12:39 PM | $33,694.46 | Up $13.93 | $33,694.46 | $33,678.75 | 0 |
| 12:38 PM | $33,680.53 | Down $ -0.35 | $33,685.69 | $33,679.74 | 0 |
| 12:37 PM | $33,680.88 | Up $10.11 | $33,680.88 | $33,670.90 | 0 |
| 12:36 PM | $33,670.77 | Down $ -8.07 | $33,683.72 | $33,670.77 | 0 |
| 12:35 PM | $33,678.84 | Up $6.44 | $33,682.12 | $33,674.30 | 0 |
| 12:34 PM | $33,672.40 | Down $ -14.15 | $33,683.11 | $33,672.40 | 0 |
| 12:33 PM | $33,686.55 | Up $18.80 | $33,686.55 | $33,671.92 | 0 |
| 12:32 PM | $33,667.75 | Down $ -6.10 | $33,667.75 | $33,662.96 | 0 |
| 12:31 PM | $33,673.85 | Down $ -11.67 | $33,684.12 | $33,673.85 | 0 |
| 12:30 PM | $33,685.52 | Up $23.08 | $33,685.52 | $33,671.91 | 0 |
| 12:29 PM | $33,662.44 | Up $9.85 | $33,662.44 | $33,650.49 | 0 |
| 12:28 PM | $33,652.59 | Down $ -13.22 | $33,667.26 | $33,649.57 | 0 |
| 12:27 PM | $33,665.81 | Up $23.71 | $33,665.99 | $33,647.37 | 0 |
| 12:26 PM | $33,642.10 | Up $3.22 | $33,654.01 | $33,642.10 | 0 |
| 12:25 PM | $33,638.88 | Down $ -7.58 | $33,638.88 | $33,633.47 | 0 |
| 12:24 PM | $33,646.46 | Down $ -7.94 | $33,655.64 | $33,646.46 | 0 |
| 12:23 PM | $33,654.40 | Up $0.54 | $33,657.81 | $33,649.24 | 0 |
| 12:22 PM | $33,653.86 | Down $ -2.31 | $33,656.23 | $33,652.51 | 0 |
| 12:21 PM | $33,656.17 | Down $ -9.68 | $33,662.43 | $33,656.17 | 0 |
| 12:20 PM | $33,665.85 | Down $ -0.66 | $33,671.51 | $33,665.85 | 0 |
| 12:19 PM | $33,666.51 | Up $2.22 | $33,668.87 | $33,660.37 | 0 |
| 12:18 PM | $33,664.29 | Down $ -26.17 | $33,674.81 | $33,664.29 | 0 |
| 12:17 PM | $33,690.46 | Up $10.15 | $33,690.46 | $33,683.57 | 0 |
| 12:16 PM | $33,680.31 | Up $3.73 | $33,680.31 | $33,674.04 | 0 |
| 12:15 PM | $33,676.58 | Down $ -29.83 | $33,697.48 | $33,676.58 | 0 |
| 12:14 PM | $33,706.41 | Down $ -14.27 | $33,720.06 | $33,706.41 | 0 |
| 12:13 PM | $33,720.68 | Up $19.85 | $33,720.68 | $33,702.89 | 0 |
| 12:12 PM | $33,700.83 | Up $12.39 | $33,703.53 | $33,696.36 | 0 |
| 12:11 PM | $33,688.44 | Down $ -9.98 | $33,695.28 | $33,681.38 | 0 |
| 12:10 PM | $33,698.42 | Down $ -12.74 | $33,708.10 | $33,698.42 | 0 |
| 12:09 PM | $33,711.16 | Down $ -14.74 | $33,726.91 | $33,711.16 | 0 |
| 12:08 PM | $33,725.90 | Down $ -5.27 | $33,728.78 | $33,721.66 | 0 |
| 12:07 PM | $33,731.17 | Down $ -1.02 | $33,731.40 | $33,729.23 | 0 |
| 12:06 PM | $33,732.19 | Down $ -1.44 | $33,733.11 | $33,729.22 | 0 |
| 12:05 PM | $33,733.63 | Down $ -2.89 | $33,733.63 | $33,728.79 | 0 |
| 12:04 PM | $33,736.52 | Up $1.15 | $33,738.54 | $33,735.37 | 0 |
| 12:03 PM | $33,735.37 | Down $ -6.17 | $33,737.63 | $33,735.20 | 0 |
| 12:02 PM | $33,741.54 | Up $2.32 | $33,746.63 | $33,741.54 | 0 |
| 12:01 PM | $33,739.22 | Up $4.30 | $33,739.22 | $33,734.83 | 0 |
| 12:00 PM | $33,734.92 | Up $4.26 | $33,736.98 | $33,734.85 | 0 |
| 11:59 AM | $33,730.66 | Down $ -11.02 | $33,745.54 | $33,730.66 | 0 |
| 11:58 AM | $33,741.68 | Down $ -12.54 | $33,755.08 | $33,741.68 | 0 |
| 11:57 AM | $33,754.22 | Up $7.49 | $33,754.22 | $33,749.34 | 0 |
| 11:56 AM | $33,746.73 | Up $9.75 | $33,746.73 | $33,736.00 | 0 |
| 11:55 AM | $33,736.98 | Down $ -1.07 | $33,739.10 | $33,735.49 | 0 |
| 11:54 AM | $33,738.05 | Down $ -3.18 | $33,740.28 | $33,738.05 | 0 |
| 11:53 AM | $33,741.23 | Up $17.51 | $33,741.23 | $33,736.42 | 0 |
| 11:52 AM | $33,723.72 | Up $10.93 | $33,723.72 | $33,711.90 | 0 |
| 11:51 AM | $33,712.79 | Down $ -9.75 | $33,717.11 | $33,710.72 | 0 |
| 11:50 AM | $33,722.54 | Up $7.05 | $33,722.54 | $33,716.26 | 0 |
| 11:49 AM | $33,715.49 | Up $4.29 | $33,716.78 | $33,712.98 | 0 |
| 11:48 AM | $33,711.20 | Down $ -1.59 | $33,721.33 | $33,711.20 | 0 |
| 11:47 AM | $33,712.79 | Up $1.67 | $33,712.79 | $33,702.45 | 0 |
| 11:46 AM | $33,711.12 | Down $ -2.45 | $33,715.35 | $33,710.30 | 0 |
| 11:45 AM | $33,713.57 | Up $7.74 | $33,713.68 | $33,707.79 | 0 |
| 11:44 AM | $33,705.83 | Down $ -10.21 | $33,714.78 | $33,705.83 | 0 |
| 11:43 AM | $33,716.04 | Up $24.55 | $33,716.04 | $33,700.70 | 0 |
| 11:42 AM | $33,691.49 | Down $ -3.69 | $33,699.13 | $33,691.49 | 0 |
| 11:41 AM | $33,695.18 | Up $2.86 | $33,695.18 | $33,692.43 | 0 |
| 11:40 AM | $33,692.32 | Down $ -4.69 | $33,699.89 | $33,692.32 | 0 |
| 11:39 AM | $33,697.01 | Up $5.46 | $33,697.01 | $33,691.93 | 0 |
| 11:38 AM | $33,691.55 | Down $ -12.76 | $33,701.04 | $33,690.48 | 0 |
| 11:37 AM | $33,704.31 | Up $7.57 | $33,704.31 | $33,699.75 | 0 |
| 11:36 AM | $33,696.74 | Down $ -4.77 | $33,703.70 | $33,696.18 | 0 |
| 11:35 AM | $33,701.51 | Down $ -0.49 | $33,707.52 | $33,695.48 | 0 |
| 11:34 AM | $33,702.00 | Up $0.75 | $33,705.94 | $33,702.00 | 0 |
| 11:33 AM | $33,701.25 | Up $12.82 | $33,710.31 | $33,698.24 | 0 |
| 11:32 AM | $33,688.43 | Up $24.25 | $33,688.43 | $33,664.82 | 0 |
| 11:31 AM | $33,664.18 | Down $ -2.98 | $33,669.97 | $33,664.18 | 0 |
| 11:30 AM | $33,667.16 | Down $ -2.58 | $33,667.45 | $33,659.35 | 0 |
| 11:29 AM | $33,669.74 | Down $ -11.16 | $33,680.40 | $33,669.74 | 0 |
| 11:28 AM | $33,680.90 | Up $25.04 | $33,680.90 | $33,658.76 | 0 |
| 11:27 AM | $33,655.86 | Down $ -1.61 | $33,667.35 | $33,655.86 | 0 |
| 11:26 AM | $33,657.47 | Up $16.47 | $33,657.47 | $33,641.23 | 0 |
| 11:25 AM | $33,641.00 | Down $ -4.94 | $33,644.08 | $33,641.00 | 0 |
| 11:24 AM | $33,645.94 | Down $ -3.06 | $33,650.50 | $33,645.58 | 0 |
| 11:23 AM | $33,649.00 | Down $ -6.26 | $33,650.53 | $33,645.96 | 0 |
| 11:22 AM | $33,655.26 | Down $ -3.10 | $33,663.39 | $33,646.80 | 0 |
| 11:21 AM | $33,658.36 | Up $1.47 | $33,661.81 | $33,654.79 | 0 |
| 11:20 AM | $33,656.89 | Down $ -11.68 | $33,672.54 | $33,656.89 | 0 |
| 11:19 AM | $33,668.57 | Up $13.93 | $33,668.57 | $33,653.54 | 0 |
| 11:18 AM | $33,654.64 | Up $19.65 | $33,654.64 | $33,636.83 | 0 |
| 11:17 AM | $33,634.99 | Down $ -13.60 | $33,650.27 | $33,634.99 | 0 |
| 11:16 AM | $33,648.59 | Down $ -6.83 | $33,648.59 | $33,636.80 | 0 |
| 11:15 AM | $33,655.42 | Down $ -3.72 | $33,657.95 | $33,655.42 | 0 |
| 11:14 AM | $33,659.14 | Down $ -8.81 | $33,667.34 | $33,659.14 | 0 |
| 11:13 AM | $33,667.95 | Down $ -8.58 | $33,680.55 | $33,667.95 | 0 |
| 11:12 AM | $33,676.53 | Up $7.17 | $33,676.53 | $33,668.94 | 0 |
| 11:11 AM | $33,669.36 | Up $2.65 | $33,669.36 | $33,658.75 | 0 |
| 11:10 AM | $33,666.71 | Up $15.74 | $33,668.42 | $33,652.26 | 0 |
| 11:09 AM | $33,650.97 | Down $ -3.12 | $33,661.98 | $33,650.97 | 0 |
| 11:08 AM | $33,654.09 | Down $ -1.11 | $33,654.09 | $33,651.79 | 0 |
| 11:07 AM | $33,655.20 | Down $ -12.82 | $33,677.26 | $33,655.20 | 0 |
| 11:06 AM | $33,668.02 | Up $8.07 | $33,668.93 | $33,654.11 | 0 |
| 11:05 AM | $33,659.95 | Up $1.23 | $33,659.95 | $33,652.90 | 0 |
| 11:04 AM | $33,658.72 | Up $3.55 | $33,668.05 | $33,658.72 | 0 |
| 11:03 AM | $33,655.17 | Down $ -0.06 | $33,663.99 | $33,653.82 | 0 |
| 11:02 AM | $33,655.23 | Up $20.47 | $33,655.23 | $33,646.18 | 0 |
| 11:01 AM | $33,634.76 | Up $7.79 | $33,634.76 | $33,621.43 | 0 |
| 11:00 AM | $33,626.97 | Down $ -26.08 | $33,651.42 | $33,626.97 | 0 |
| 10:59 AM | $33,653.05 | Down $ -12.86 | $33,668.93 | $33,653.05 | 0 |
| 10:58 AM | $33,665.91 | Down $ -1.79 | $33,666.14 | $33,660.39 | 0 |
| 10:57 AM | $33,667.70 | Up $0.91 | $33,667.70 | $33,659.13 | 0 |
| 10:56 AM | $33,666.79 | Up $4.47 | $33,666.79 | $33,662.45 | 0 |
| 10:55 AM | $33,662.32 | Up $4.07 | $33,670.15 | $33,661.23 | 0 |
| 10:54 AM | $33,658.25 | Up $9.44 | $33,659.46 | $33,655.39 | 0 |
| 10:53 AM | $33,648.81 | Down $ -14.08 | $33,657.91 | $33,641.04 | 0 |
| 10:52 AM | $33,662.89 | Up $16.17 | $33,665.86 | $33,647.35 | 0 |
| 10:51 AM | $33,646.72 | Up $4.56 | $33,646.72 | $33,635.94 | 0 |
| 10:50 AM | $33,642.16 | Down $ -22.61 | $33,655.07 | $33,642.16 | 0 |
| 10:49 AM | $33,664.77 | Up $3.92 | $33,676.73 | $33,664.77 | 0 |
| 10:48 AM | $33,660.85 | Up $2.74 | $33,663.79 | $33,658.88 | 0 |
| 10:47 AM | $33,658.11 | Up $22.47 | $33,658.11 | $33,635.21 | 0 |
| 10:46 AM | $33,635.64 | Down $ -11.61 | $33,653.58 | $33,635.64 | 0 |
| 10:45 AM | $33,647.25 | Up $28.39 | $33,647.25 | $33,632.81 | 0 |
| 10:44 AM | $33,618.86 | Down $ -14.55 | $33,635.71 | $33,618.86 | 0 |
| 10:43 AM | $33,633.41 | Up $42.13 | $33,633.41 | $33,606.81 | 0 |
| 10:42 AM | $33,591.28 | Up $6.08 | $33,603.70 | $33,591.28 | 0 |
| 10:41 AM | $33,585.20 | Up $19.81 | $33,585.20 | $33,555.08 | 0 |
| 10:40 AM | $33,565.39 | Down $ -47.61 | $33,607.30 | $33,565.39 | 0 |
| 10:39 AM | $33,613.00 | Up $10.19 | $33,613.00 | $33,600.47 | 0 |
| 10:38 AM | $33,602.81 | Up $10.33 | $33,602.81 | $33,590.80 | 0 |
| 10:37 AM | $33,592.48 | Up $29.24 | $33,592.48 | $33,569.94 | 0 |
| 10:36 AM | $33,563.24 | Up $7.92 | $33,563.24 | $33,537.00 | 0 |
| 10:35 AM | $33,555.32 | Down $ -45.14 | $33,584.17 | $33,555.32 | 0 |
| 10:34 AM | $33,600.46 | Up $26.12 | $33,600.46 | $33,584.69 | 0 |
| 10:33 AM | $33,574.34 | Down $ -17.70 | $33,589.15 | $33,574.34 | 0 |
| 10:32 AM | $33,592.04 | Down $ -11.01 | $33,619.61 | $33,592.04 | 0 |
| 10:31 AM | $33,603.05 | Up $17.49 | $33,603.05 | $33,589.81 | 0 |
| 10:30 AM | $33,585.56 | Down $ -6.57 | $33,605.61 | $33,585.56 | 0 |
| 10:29 AM | $33,592.13 | Down $ -5.98 | $33,602.05 | $33,585.20 | 0 |
| 10:28 AM | $33,598.11 | Down $ -26.79 | $33,612.89 | $33,598.11 | 0 |
| 10:27 AM | $33,624.90 | Down $ -23.91 | $33,664.63 | $33,624.90 | 0 |
| 10:26 AM | $33,648.81 | Up $32.09 | $33,648.81 | $33,622.13 | 0 |
| 10:25 AM | $33,616.72 | Down $ -15.25 | $33,628.88 | $33,616.72 | 0 |
| 10:24 AM | $33,631.97 | Down $ -28.05 | $33,664.63 | $33,631.97 | 0 |
| 10:23 AM | $33,660.02 | Down $ -21.51 | $33,683.73 | $33,657.32 | 0 |
| 10:22 AM | $33,681.53 | Up $18.32 | $33,681.53 | $33,662.24 | 0 |
| 10:21 AM | $33,663.21 | Up $7.17 | $33,665.85 | $33,656.17 | 0 |
| 10:20 AM | $33,656.04 | Down $ -13.38 | $33,672.98 | $33,656.04 | 0 |
| 10:19 AM | $33,669.42 | Up $6.86 | $33,696.28 | $33,669.42 | 0 |
| 10:18 AM | $33,662.56 | Up $23.55 | $33,670.62 | $33,662.56 | 0 |
| 10:17 AM | $33,639.01 | Up $69.28 | $33,639.01 | $33,560.86 | 0 |
| 10:16 AM | $33,569.73 | Down $ -4.04 | $33,580.13 | $33,569.73 | 0 |
| 10:15 AM | $33,573.77 | Up $6.48 | $33,573.77 | $33,563.23 | 0 |
| 10:14 AM | $33,567.29 | Down $ -12.70 | $33,576.74 | $33,567.29 | 0 |
| 10:13 AM | $33,579.99 | Down $ -11.87 | $33,608.49 | $33,579.99 | 0 |
| 10:12 AM | $33,591.86 | Down $ -36.94 | $33,594.60 | $33,588.47 | 0 |
| 10:11 AM | $33,628.80 | Down $ -14.46 | $33,647.58 | $33,628.80 | 0 |
| 10:10 AM | $33,643.26 | Down $ -6.86 | $33,660.87 | $33,643.26 | 0 |
| 10:09 AM | $33,650.12 | Up $4.83 | $33,667.18 | $33,650.12 | 0 |
| 10:08 AM | $33,645.29 | Up $45.74 | $33,645.29 | $33,605.60 | 0 |
| 10:07 AM | $33,599.55 | Up $3.27 | $33,599.55 | $33,575.77 | 0 |
| 10:06 AM | $33,596.28 | Down $ -43.31 | $33,634.33 | $33,596.28 | 0 |
| 10:05 AM | $33,639.59 | Down $ -39.26 | $33,678.15 | $33,630.08 | 0 |
| 10:04 AM | $33,678.85 | Down $ -30.70 | $33,684.40 | $33,654.62 | 0 |
| 10:03 AM | $33,709.55 | Down $ -51.00 | $33,741.25 | $33,709.55 | 0 |
| 10:02 AM | $33,760.55 | Down $ -35.63 | $33,788.70 | $33,760.55 | 0 |
| 10:01 AM | $33,796.18 | Up $150.65 | $33,796.18 | $33,659.26 | 0 |
| 10:00 AM | $33,645.53 | Up $24.43 | $33,646.81 | $33,626.58 | 0 |
| 09:59 AM | $33,621.10 | Up $9.30 | $33,621.10 | $33,612.89 | 0 |
| 09:58 AM | $33,611.80 | Up $7.07 | $33,611.80 | $33,602.20 | 0 |
| 09:57 AM | $33,604.73 | Down $ -19.43 | $33,614.84 | $33,604.73 | 0 |
| 09:56 AM | $33,624.16 | Down $ -15.85 | $33,641.45 | $33,624.16 | 0 |
| 09:55 AM | $33,640.01 | Down $ -25.66 | $33,655.25 | $33,639.47 | 0 |
| 09:54 AM | $33,665.67 | Down $ -7.20 | $33,672.32 | $33,662.53 | 0 |
| 09:53 AM | $33,672.87 | Up $28.09 | $33,672.87 | $33,648.64 | 0 |
| 09:52 AM | $33,644.78 | Up $33.60 | $33,644.78 | $33,610.49 | 0 |
| 09:51 AM | $33,611.18 | Up $6.98 | $33,617.28 | $33,610.59 | 0 |
| 09:50 AM | $33,604.20 | Down $ -3.80 | $33,613.54 | $33,602.15 | 0 |
| 09:49 AM | $33,608.00 | Down $ -3.67 | $33,608.00 | $33,604.61 | 0 |
| 09:48 AM | $33,611.67 | Down $ -26.10 | $33,621.32 | $33,611.67 | 0 |
| 09:47 AM | $33,637.77 | Up $0.53 | $33,637.77 | $33,634.04 | 0 |
| 09:46 AM | $33,637.24 | Down $ -6.35 | $33,641.10 | $33,635.14 | 0 |
| 09:45 AM | $33,643.59 | Up $7.13 | $33,644.57 | $33,636.20 | 0 |
| 09:44 AM | $33,636.46 | Down $ -17.23 | $33,643.87 | $33,635.02 | 0 |
| 09:43 AM | $33,653.69 | Down $ -11.66 | $33,667.98 | $33,653.69 | 0 |
| 09:42 AM | $33,665.35 | Up $62.25 | $33,665.35 | $33,603.21 | 0 |
| 09:41 AM | $33,603.10 | Down $ -31.03 | $33,624.52 | $33,603.10 | 0 |
| 09:40 AM | $33,634.13 | Up $24.99 | $33,634.13 | $33,607.54 | 0 |
| 09:39 AM | $33,609.14 | Down $ -6.37 | $33,610.63 | $33,595.94 | 0 |
| 09:38 AM | $33,615.51 | Up $27.75 | $33,615.51 | $33,592.27 | 0 |
| 09:37 AM | $33,587.76 | Down $ -57.87 | $33,639.12 | $33,587.76 | 0 |
| 09:36 AM | $33,645.63 | Down $ -27.62 | $33,671.22 | $33,645.63 | 0 |
| 09:35 AM | $33,673.25 | Up $3.69 | $33,673.25 | $33,647.67 | 0 |
| 09:34 AM | $33,669.56 | Down $ -9.20 | $33,671.23 | $33,666.28 | 0 |
| 09:33 AM | $33,678.76 | Down $ -5.93 | $33,686.97 | $33,670.43 | 0 |
| 09:32 AM | $33,684.69 | Up $9.57 | $33,684.69 | $33,663.22 | 0 |
| 09:31 AM | $33,675.12 | Up $80.00 | $33,675.12 | $33,612.16 | 0 |
| 09:30 AM | $33,595.12 | Up $0.14 | $33,595.12 | $33,568.73 | 0 |
| Previous close | $33,594.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $33,817.51 | $33,734.85 | $33,820.76 | $33,633.47 | 0 |
| 19/02/2026 | $33,594.98 | $33,442.37 | $33,595.63 | $33,375.31 | 0 |
| 18/02/2026 | $33,389.73 | $33,363.36 | $33,458.22 | $33,290.50 | 0 |
| 17/02/2026 | $32,896.55 | $32,871.83 | $32,964.99 | $32,762.16 | 0 |
| 13/02/2026 | $33,073.71 | $32,976.68 | $33,073.71 | $32,930.39 | 0 |
| 12/02/2026 | $32,465.28 | $32,565.30 | $32,731.93 | $32,442.87 | 0 |
| 11/02/2026 | $33,254.19 | $33,123.81 | $33,269.12 | $33,076.86 | 0 |
| 10/02/2026 | $33,256.83 | $33,273.35 | $33,292.16 | $33,139.45 | 0 |
| 09/02/2026 | $33,023.32 | $32,850.17 | $33,023.32 | $32,723.03 | 0 |
| 06/02/2026 | $32,470.98 | $32,336.01 | $32,475.72 | $32,287.49 | 0 |
| 05/02/2026 | $31,994.60 | $32,171.98 | $32,203.97 | $31,926.06 | 0 |
| 04/02/2026 | $32,571.55 | $32,368.43 | $32,574.88 | $32,224.44 | 0 |
| 03/02/2026 | $32,388.60 | $32,329.22 | $32,389.55 | $32,051.05 | 0 |
| 02/02/2026 | $32,183.88 | $32,159.62 | $32,201.85 | $32,041.60 | 0 |
| 30/01/2026 | $31,923.52 | $32,068.90 | $32,101.11 | $31,726.75 | 0 |
| 29/01/2026 | $33,016.13 | $32,858.61 | $33,037.80 | $32,811.40 | 0 |
| 28/01/2026 | $33,176.07 | $33,116.96 | $33,186.78 | $32,966.50 | 0 |
| 27/01/2026 | $33,096.40 | $32,978.77 | $33,129.73 | $32,966.56 | 0 |
| 26/01/2026 | $33,093.32 | $33,283.40 | $33,326.40 | $33,068.16 | 0 |
| 23/01/2026 | $33,144.98 | $33,100.38 | $33,152.82 | $32,966.39 | 0 |
| 22/01/2026 | $33,002.70 | $33,027.74 | $33,128.60 | $33,001.35 | 0 |
| 21/01/2026 | $32,851.53 | $32,753.15 | $32,978.51 | $32,691.46 | 0 |
| 20/01/2026 | $32,750.28 | $32,943.86 | $32,962.44 | $32,693.73 | 0 |
| 19/01/2026 | $33,090.96 | $33,060.84 | $33,100.48 | $33,039.24 | 0 |
| 16/01/2026 | $33,040.55 | $33,054.32 | $33,099.54 | $32,997.72 | 0 |
| 15/01/2026 | $33,028.92 | $33,001.16 | $33,078.68 | $32,970.02 | 0 |
| 14/01/2026 | $32,916.47 | $32,772.50 | $32,935.41 | $32,708.19 | 0 |
| 13/01/2026 | $32,870.36 | $32,923.82 | $32,943.16 | $32,845.40 | 0 |
| 12/01/2026 | $32,874.70 | $32,804.26 | $32,897.53 | $32,763.66 | 0 |
| 09/01/2026 | $32,612.93 | $32,675.05 | $32,679.74 | $32,551.62 | 0 |
Graphs are not available, please refer to the detailed table