S&P/TSX Composite Index
16,996.97 Up 0.00 (0.00 %)
Delayed : 2019/12/06 17:04:12
- Previous close $16,996.97
- Opening $16,937.43
- Price Bid $16,970.63
- Price Ask $16,970.63
- Size Bid N/A
- Size Ask N/A
- Today High $17,023.28
- Today Low $16,930.03
- 52 Weeks High $17,120.90
- 52 Weeks Low $13,776.88
- Volume 183,338,431
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,996.97 | Up $3.25 | $16,996.97 | $16,996.97 | 0 |
| 03:59 PM | $16,993.72 | Down $ -0.12 | $16,994.05 | $16,993.72 | 0 |
| 03:58 PM | $16,993.84 | Up $1.06 | $16,993.84 | $16,992.95 | 0 |
| 03:57 PM | $16,992.78 | Down $ -1.76 | $16,994.49 | $16,992.78 | 0 |
| 03:56 PM | $16,994.54 | Down $ -0.36 | $16,995.52 | $16,994.43 | 0 |
| 03:55 PM | $16,994.90 | Down $ -1.40 | $16,996.64 | $16,994.90 | 0 |
| 03:54 PM | $16,996.30 | Down $ -0.32 | $16,997.02 | $16,995.95 | 0 |
| 03:53 PM | $16,996.62 | Down $ -0.58 | $16,996.96 | $16,996.00 | 0 |
| 03:52 PM | $16,997.20 | Down $ -2.58 | $16,999.18 | $16,997.20 | 0 |
| 03:51 PM | $16,999.78 | Down $ -0.92 | $17,000.39 | $16,999.56 | 0 |
| 03:50 PM | $17,000.70 | Up $0.89 | $17,000.70 | $16,999.65 | 0 |
| 03:49 PM | $16,999.81 | Down $ -1.87 | $17,001.91 | $16,999.81 | 0 |
| 03:48 PM | $17,001.68 | Down $ -0.82 | $17,002.53 | $17,001.68 | 0 |
| 03:47 PM | $17,002.50 | Down $ -0.23 | $17,002.73 | $17,002.19 | 0 |
| 03:46 PM | $17,002.73 | Up $0.43 | $17,003.01 | $17,002.17 | 0 |
| 03:45 PM | $17,002.30 | Down $ -1.07 | $17,002.74 | $17,002.30 | 0 |
| 03:44 PM | $17,003.37 | Down $ -0.33 | $17,003.50 | $17,002.88 | 0 |
| 03:43 PM | $17,003.70 | Down $ -1.93 | $17,004.81 | $17,003.70 | 0 |
| 03:42 PM | $17,005.63 | Down $ -0.42 | $17,006.83 | $17,005.63 | 0 |
| 03:41 PM | $17,006.05 | Up $0.94 | $17,006.18 | $17,005.84 | 0 |
| 03:40 PM | $17,005.11 | Up $5.76 | $17,005.11 | $17,003.53 | 0 |
| 03:39 PM | $16,999.35 | Up $0.53 | $16,999.35 | $16,998.09 | 0 |
| 03:38 PM | $16,998.82 | Up $6.28 | $17,000.22 | $16,992.00 | 0 |
| 03:37 PM | $16,992.54 | Up $1.25 | $16,992.54 | $16,991.06 | 0 |
| 03:36 PM | $16,991.29 | Down $ -2.58 | $16,993.11 | $16,991.29 | 0 |
| 03:35 PM | $16,993.87 | Up $0.61 | $16,994.40 | $16,993.87 | 0 |
| 03:34 PM | $16,993.26 | Down $ -1.12 | $16,994.02 | $16,993.26 | 0 |
| 03:33 PM | $16,994.38 | Up $1.06 | $16,994.38 | $16,993.60 | 0 |
| 03:32 PM | $16,993.32 | Down $ -0.67 | $16,994.28 | $16,993.32 | 0 |
| 03:31 PM | $16,993.99 | Up $1.67 | $16,993.99 | $16,992.38 | 0 |
| 03:30 PM | $16,992.32 | Down $ -0.30 | $16,992.89 | $16,992.06 | 0 |
| 03:29 PM | $16,992.62 | Down $ -0.23 | $16,993.06 | $16,992.62 | 0 |
| 03:28 PM | $16,992.85 | Down $ -2.52 | $16,994.50 | $16,992.85 | 0 |
| 03:27 PM | $16,995.37 | Down $ -0.50 | $16,996.20 | $16,995.37 | 0 |
| 03:26 PM | $16,995.87 | Up $1.39 | $16,995.87 | $16,994.75 | 0 |
| 03:25 PM | $16,994.48 | Down $ -0.86 | $16,995.21 | $16,994.24 | 0 |
| 03:24 PM | $16,995.34 | Down $ -1.29 | $16,997.08 | $16,995.34 | 0 |
| 03:23 PM | $16,996.63 | Up $2.46 | $16,996.63 | $16,994.53 | 0 |
| 03:22 PM | $16,994.17 | Up $2.08 | $16,994.17 | $16,992.92 | 0 |
| 03:21 PM | $16,992.09 | Down $ -1.62 | $16,993.32 | $16,992.09 | 0 |
| 03:20 PM | $16,993.71 | Down $ -0.29 | $16,994.05 | $16,993.58 | 0 |
| 03:19 PM | $16,994.00 | Up $0.10 | $16,994.00 | $16,993.43 | 0 |
| 03:18 PM | $16,993.90 | Up $0.48 | $16,993.94 | $16,992.44 | 0 |
| 03:17 PM | $16,993.42 | Up $1.14 | $16,993.46 | $16,992.60 | 0 |
| 03:16 PM | $16,992.28 | Down $ -0.40 | $16,992.88 | $16,992.28 | 0 |
| 03:15 PM | $16,992.68 | Down $ -0.40 | $16,993.11 | $16,992.68 | 0 |
| 03:14 PM | $16,993.08 | Up $0.84 | $16,993.08 | $16,992.21 | 0 |
| 03:13 PM | $16,992.24 | Down $ -0.27 | $16,993.32 | $16,992.24 | 0 |
| 03:12 PM | $16,992.51 | Down $ -1.15 | $16,993.21 | $16,992.51 | 0 |
| 03:11 PM | $16,993.66 | Down $ -0.52 | $16,994.23 | $16,993.66 | 0 |
| 03:10 PM | $16,994.18 | Up $1.04 | $16,994.18 | $16,992.87 | 0 |
| 03:09 PM | $16,993.14 | Up $0.39 | $16,993.38 | $16,993.14 | 0 |
| 03:08 PM | $16,992.75 | Up $0.20 | $16,992.89 | $16,992.56 | 0 |
| 03:07 PM | $16,992.55 | Up $0.06 | $16,992.83 | $16,992.55 | 0 |
| 03:06 PM | $16,992.49 | Down $ -0.25 | $16,993.17 | $16,992.49 | 0 |
| 03:05 PM | $16,992.74 | Down $ -0.64 | $16,993.60 | $16,992.74 | 0 |
| 03:04 PM | $16,993.38 | Up $0.25 | $16,993.82 | $16,993.35 | 0 |
| 03:03 PM | $16,993.13 | Up $0.21 | $16,993.41 | $16,992.77 | 0 |
| 03:02 PM | $16,992.92 | Down $ -1.28 | $16,994.00 | $16,992.92 | 0 |
| 03:01 PM | $16,994.20 | Down $ -0.62 | $16,994.55 | $16,993.96 | 0 |
| 03:00 PM | $16,994.82 | Down $ -0.53 | $16,995.73 | $16,994.82 | 0 |
| 02:59 PM | $16,995.35 | Up $0.12 | $16,995.73 | $16,995.17 | 0 |
| 02:58 PM | $16,995.23 | Down $ -0.19 | $16,995.56 | $16,995.23 | 0 |
| 02:57 PM | $16,995.42 | Up $1.23 | $16,995.42 | $16,994.60 | 0 |
| 02:56 PM | $16,994.19 | Up $0.68 | $16,994.84 | $16,994.19 | 0 |
| 02:55 PM | $16,993.51 | Down $ -1.29 | $16,994.37 | $16,992.69 | 0 |
| 02:54 PM | $16,994.80 | Up $0.11 | $16,994.93 | $16,994.46 | 0 |
| 02:53 PM | $16,994.69 | Up $0.44 | $16,994.79 | $16,994.30 | 0 |
| 02:52 PM | $16,994.25 | Down $ -0.66 | $16,994.91 | $16,994.25 | 0 |
| 02:51 PM | $16,994.91 | Up $1.73 | $16,995.20 | $16,993.97 | 0 |
| 02:50 PM | $16,993.18 | Down $ -1.63 | $16,994.38 | $16,993.18 | 0 |
| 02:49 PM | $16,994.81 | Down $ -0.48 | $16,995.42 | $16,994.81 | 0 |
| 02:48 PM | $16,995.29 | Up $0.47 | $16,995.32 | $16,994.88 | 0 |
| 02:47 PM | $16,994.82 | Up $0.09 | $16,995.68 | $16,994.82 | 0 |
| 02:46 PM | $16,994.73 | Down $ -0.09 | $16,995.17 | $16,994.73 | 0 |
| 02:45 PM | $16,994.82 | Down $ -1.03 | $16,995.95 | $16,994.82 | 0 |
| 02:44 PM | $16,995.85 | Down $ -0.05 | $16,995.91 | $16,995.73 | 0 |
| 02:43 PM | $16,995.90 | Down $ -0.84 | $16,996.53 | $16,995.90 | 0 |
| 02:42 PM | $16,996.74 | Down $ -0.23 | $16,997.12 | $16,996.74 | 0 |
| 02:41 PM | $16,996.97 | Down $ -0.64 | $16,997.88 | $16,996.97 | 0 |
| 02:40 PM | $16,997.61 | Up $0.30 | $16,997.61 | $16,997.06 | 0 |
| 02:39 PM | $16,997.31 | Up $0.05 | $16,997.55 | $16,996.39 | 0 |
| 02:38 PM | $16,997.26 | Up $2.53 | $16,997.52 | $16,995.19 | 0 |
| 02:37 PM | $16,994.73 | Down $ -0.23 | $16,995.11 | $16,994.15 | 0 |
| 02:36 PM | $16,994.96 | Down $ -0.16 | $16,995.24 | $16,994.64 | 0 |
| 02:35 PM | $16,995.12 | Down $ -1.31 | $16,996.00 | $16,995.12 | 0 |
| 02:34 PM | $16,996.43 | Down $ -0.26 | $16,997.18 | $16,996.43 | 0 |
| 02:33 PM | $16,996.69 | Down $ -1.67 | $16,998.61 | $16,996.69 | 0 |
| 02:32 PM | $16,998.36 | Down $ -0.07 | $16,998.36 | $16,998.01 | 0 |
| 02:31 PM | $16,998.43 | Up $0.02 | $16,998.43 | $16,998.09 | 0 |
| 02:30 PM | $16,998.41 | Down $ -1.35 | $16,999.51 | $16,998.22 | 0 |
| 02:29 PM | $16,999.76 | Up $0.20 | $16,999.94 | $16,999.31 | 0 |
| 02:28 PM | $16,999.56 | Up $0.17 | $16,999.56 | $16,999.03 | 0 |
| 02:27 PM | $16,999.39 | Down $ -0.57 | $17,000.23 | $16,999.39 | 0 |
| 02:26 PM | $16,999.96 | Up $2.21 | $16,999.96 | $16,998.29 | 0 |
| 02:25 PM | $16,997.75 | Up $1.79 | $16,997.75 | $16,996.16 | 0 |
| 02:24 PM | $16,995.96 | Down $ -0.17 | $16,996.36 | $16,995.50 | 0 |
| 02:23 PM | $16,996.13 | Up $2.13 | $16,996.17 | $16,994.81 | 0 |
| 02:22 PM | $16,994.00 | Up $0.23 | $16,994.00 | $16,993.57 | 0 |
| 02:21 PM | $16,993.77 | Up $1.79 | $16,993.77 | $16,992.78 | 0 |
| 02:20 PM | $16,991.98 | Down $ -0.80 | $16,992.37 | $16,991.98 | 0 |
| 02:19 PM | $16,992.78 | Down $ -2.36 | $16,993.94 | $16,992.78 | 0 |
| 02:18 PM | $16,995.14 | Down $ -0.85 | $16,995.69 | $16,995.14 | 0 |
| 02:17 PM | $16,995.99 | Down $ -1.79 | $16,997.84 | $16,995.99 | 0 |
| 02:16 PM | $16,997.78 | Down $ -0.24 | $16,998.01 | $16,997.54 | 0 |
| 02:15 PM | $16,998.02 | Down $ -0.59 | $16,998.86 | $16,998.02 | 0 |
| 02:14 PM | $16,998.61 | Up $0.56 | $16,998.70 | $16,998.43 | 0 |
| 02:13 PM | $16,998.05 | Up $0.93 | $16,998.05 | $16,996.85 | 0 |
| 02:12 PM | $16,997.12 | Down $ -1.32 | $16,997.83 | $16,997.12 | 0 |
| 02:11 PM | $16,998.44 | Down $ -0.43 | $16,999.01 | $16,998.44 | 0 |
| 02:10 PM | $16,998.87 | Down $ -0.24 | $16,999.41 | $16,998.87 | 0 |
| 02:09 PM | $16,999.11 | Up $0.55 | $16,999.11 | $16,998.63 | 0 |
| 02:08 PM | $16,998.56 | Up $0.75 | $16,998.56 | $16,997.50 | 0 |
| 02:07 PM | $16,997.81 | Up $0.24 | $16,997.81 | $16,997.31 | 0 |
| 02:06 PM | $16,997.57 | Down $ -0.88 | $16,998.65 | $16,997.57 | 0 |
| 02:05 PM | $16,998.45 | Down $ -0.17 | $16,998.95 | $16,998.24 | 0 |
| 02:04 PM | $16,998.62 | Up $0.55 | $16,998.62 | $16,998.06 | 0 |
| 02:03 PM | $16,998.07 | Up $0.64 | $16,998.07 | $16,996.92 | 0 |
| 02:02 PM | $16,997.43 | Down $ -0.99 | $16,998.67 | $16,997.43 | 0 |
| 02:01 PM | $16,998.42 | Up $1.31 | $16,998.42 | $16,997.25 | 0 |
| 02:00 PM | $16,997.11 | Down $ -0.73 | $16,997.92 | $16,997.11 | 0 |
| 01:59 PM | $16,997.84 | Down $ -1.82 | $16,998.41 | $16,997.66 | 0 |
| 01:58 PM | $16,999.66 | Down $ -1.12 | $17,000.71 | $16,999.49 | 0 |
| 01:57 PM | $17,000.78 | Up $0.49 | $17,001.30 | $17,000.78 | 0 |
| 01:56 PM | $17,000.29 | Down $ -0.19 | $17,000.29 | $17,000.04 | 0 |
| 01:55 PM | $17,000.48 | Up $1.07 | $17,000.48 | $16,999.55 | 0 |
| 01:54 PM | $16,999.41 | Down $ -0.07 | $17,000.07 | $16,999.10 | 0 |
| 01:53 PM | $16,999.48 | Down $ -0.76 | $17,000.28 | $16,999.48 | 0 |
| 01:52 PM | $17,000.24 | Down $ -0.28 | $17,000.42 | $17,000.20 | 0 |
| 01:51 PM | $17,000.52 | Down $ -0.65 | $17,001.98 | $17,000.52 | 0 |
| 01:50 PM | $17,001.17 | Down $ -0.70 | $17,001.47 | $17,001.12 | 0 |
| 01:49 PM | $17,001.87 | Down $ -1.80 | $17,002.79 | $17,001.87 | 0 |
| 01:48 PM | $17,003.67 | Down $ -0.49 | $17,004.48 | $17,003.67 | 0 |
| 01:47 PM | $17,004.16 | Down $ -0.29 | $17,004.76 | $17,004.16 | 0 |
| 01:46 PM | $17,004.45 | Up $0.14 | $17,004.59 | $17,004.22 | 0 |
| 01:45 PM | $17,004.31 | Down $ -1.56 | $17,005.75 | $17,004.31 | 0 |
| 01:44 PM | $17,005.87 | Down $ -0.03 | $17,005.87 | $17,005.34 | 0 |
| 01:43 PM | $17,005.90 | Up $1.39 | $17,006.21 | $17,004.14 | 0 |
| 01:42 PM | $17,004.51 | Up $3.95 | $17,004.51 | $17,000.55 | 0 |
| 01:41 PM | $17,000.56 | Down $ -1.98 | $17,001.54 | $17,000.56 | 0 |
| 01:40 PM | $17,002.54 | Down $ -0.36 | $17,003.23 | $17,002.54 | 0 |
| 01:39 PM | $17,002.90 | Down $ -0.97 | $17,003.63 | $17,002.90 | 0 |
| 01:38 PM | $17,003.87 | Down $ -0.43 | $17,004.64 | $17,003.87 | 0 |
| 01:37 PM | $17,004.30 | Up $0.37 | $17,004.30 | $17,003.47 | 0 |
| 01:36 PM | $17,003.93 | Down $ -0.65 | $17,004.33 | $17,003.93 | 0 |
| 01:35 PM | $17,004.58 | Down $ -0.62 | $17,005.28 | $17,004.58 | 0 |
| 01:34 PM | $17,005.20 | Up $0.60 | $17,005.20 | $17,004.23 | 0 |
| 01:33 PM | $17,004.60 | Up $0.60 | $17,004.60 | $17,004.02 | 0 |
| 01:32 PM | $17,004.00 | Up $0.44 | $17,004.05 | $17,003.39 | 0 |
| 01:31 PM | $17,003.56 | Down $ -0.59 | $17,004.06 | $17,003.56 | 0 |
| 01:30 PM | $17,004.15 | Down $ -0.38 | $17,004.48 | $17,003.96 | 0 |
| 01:29 PM | $17,004.53 | Down $ -1.22 | $17,005.37 | $17,004.53 | 0 |
| 01:28 PM | $17,005.75 | Down $ -2.18 | $17,006.64 | $17,005.75 | 0 |
| 01:27 PM | $17,007.93 | Up $1.88 | $17,008.50 | $17,006.24 | 0 |
| 01:26 PM | $17,006.05 | Down $ -0.18 | $17,006.05 | $17,005.57 | 0 |
| 01:25 PM | $17,006.23 | Down $ -3.17 | $17,007.57 | $17,006.23 | 0 |
| 01:24 PM | $17,009.40 | Up $1.48 | $17,009.40 | $17,007.89 | 0 |
| 01:23 PM | $17,007.92 | Down $ -2.60 | $17,009.78 | $17,007.92 | 0 |
| 01:22 PM | $17,010.52 | Down $ -1.21 | $17,011.53 | $17,010.52 | 0 |
| 01:21 PM | $17,011.73 | Down $ -3.19 | $17,014.43 | $17,011.73 | 0 |
| 01:20 PM | $17,014.92 | Down $ -2.32 | $17,016.93 | $17,014.92 | 0 |
| 01:19 PM | $17,017.24 | Down $ -0.93 | $17,018.06 | $17,017.24 | 0 |
| 01:18 PM | $17,018.17 | Up $0.66 | $17,018.17 | $17,017.42 | 0 |
| 01:17 PM | $17,017.51 | Up $2.94 | $17,017.51 | $17,014.83 | 0 |
| 01:16 PM | $17,014.57 | Up $0.90 | $17,014.57 | $17,013.60 | 0 |
| 01:15 PM | $17,013.67 | Down $ -0.27 | $17,014.36 | $17,013.67 | 0 |
| 01:14 PM | $17,013.94 | Up $0.15 | $17,013.94 | $17,013.59 | 0 |
| 01:13 PM | $17,013.79 | Down $ -0.85 | $17,014.90 | $17,013.79 | 0 |
| 01:12 PM | $17,014.64 | Up $0.53 | $17,014.64 | $17,014.25 | 0 |
| 01:11 PM | $17,014.11 | Down $ -1.22 | $17,014.41 | $17,014.11 | 0 |
| 01:10 PM | $17,015.33 | Down $ -0.34 | $17,015.33 | $17,014.21 | 0 |
| 01:09 PM | $17,015.67 | Down $ -0.95 | $17,016.94 | $17,015.67 | 0 |
| 01:08 PM | $17,016.62 | Up $0.29 | $17,017.07 | $17,016.62 | 0 |
| 01:07 PM | $17,016.33 | Down $ -1.58 | $17,017.69 | $17,016.33 | 0 |
| 01:06 PM | $17,017.91 | Down $ -1.02 | $17,018.85 | $17,017.91 | 0 |
| 01:05 PM | $17,018.93 | Down $ -0.45 | $17,019.45 | $17,018.93 | 0 |
| 01:04 PM | $17,019.38 | Down $ -0.54 | $17,019.87 | $17,019.22 | 0 |
| 01:03 PM | $17,019.92 | Up $0.14 | $17,020.30 | $17,019.92 | 0 |
| 01:02 PM | $17,019.78 | Down $ -0.64 | $17,020.64 | $17,019.51 | 0 |
| 01:01 PM | $17,020.42 | Down $ -0.91 | $17,020.73 | $17,020.42 | 0 |
| 01:00 PM | $17,021.33 | Up $0.71 | $17,021.41 | $17,020.92 | 0 |
| 12:59 PM | $17,020.62 | Up $0.46 | $17,021.20 | $17,020.25 | 0 |
| 12:58 PM | $17,020.16 | Up $0.34 | $17,020.20 | $17,019.68 | 0 |
| 12:57 PM | $17,019.82 | Down $ -1.27 | $17,020.58 | $17,019.74 | 0 |
| 12:56 PM | $17,021.09 | Up $1.07 | $17,021.09 | $17,020.11 | 0 |
| 12:55 PM | $17,020.02 | Up $1.49 | $17,020.26 | $17,019.46 | 0 |
| 12:54 PM | $17,018.53 | Up $1.55 | $17,018.53 | $17,018.00 | 0 |
| 12:53 PM | $17,016.98 | Up $0.24 | $17,016.98 | $17,016.04 | 0 |
| 12:52 PM | $17,016.74 | Up $0.90 | $17,016.74 | $17,015.88 | 0 |
| 12:51 PM | $17,015.84 | Up $0.30 | $17,016.25 | $17,015.82 | 0 |
| 12:50 PM | $17,015.54 | Up $1.57 | $17,015.54 | $17,014.01 | 0 |
| 12:49 PM | $17,013.97 | Up $1.17 | $17,013.97 | $17,012.72 | 0 |
| 12:48 PM | $17,012.80 | Down $ -0.70 | $17,013.29 | $17,012.52 | 0 |
| 12:47 PM | $17,013.50 | Down $ -0.51 | $17,014.11 | $17,013.50 | 0 |
| 12:46 PM | $17,014.01 | Up $0.08 | $17,014.01 | $17,013.89 | 0 |
| 12:45 PM | $17,013.93 | Up $0.29 | $17,013.93 | $17,013.52 | 0 |
| 12:44 PM | $17,013.64 | Up $0.09 | $17,013.68 | $17,013.45 | 0 |
| 12:43 PM | $17,013.55 | Down $ -0.39 | $17,013.59 | $17,013.30 | 0 |
| 12:42 PM | $17,013.94 | Down $ -0.50 | $17,015.08 | $17,013.94 | 0 |
| 12:41 PM | $17,014.44 | Down $ -2.03 | $17,016.26 | $17,014.44 | 0 |
| 12:40 PM | $17,016.47 | Down $ -0.08 | $17,017.23 | $17,016.38 | 0 |
| 12:39 PM | $17,016.55 | Up $1.18 | $17,016.55 | $17,015.71 | 0 |
| 12:38 PM | $17,015.37 | Up $0.39 | $17,016.02 | $17,015.37 | 0 |
| 12:37 PM | $17,014.98 | Up $0.73 | $17,014.98 | $17,014.21 | 0 |
| 12:36 PM | $17,014.25 | Up $0.16 | $17,014.52 | $17,013.90 | 0 |
| 12:35 PM | $17,014.09 | Up $0.28 | $17,014.09 | $17,013.19 | 0 |
| 12:34 PM | $17,013.81 | Down $ -0.74 | $17,014.25 | $17,013.81 | 0 |
| 12:33 PM | $17,014.55 | Up $1.21 | $17,014.62 | $17,013.87 | 0 |
| 12:32 PM | $17,013.34 | Up $1.97 | $17,013.34 | $17,011.61 | 0 |
| 12:31 PM | $17,011.37 | Down $ -0.85 | $17,011.70 | $17,011.37 | 0 |
| 12:30 PM | $17,012.22 | Up $0.03 | $17,012.37 | $17,012.22 | 0 |
| 12:29 PM | $17,012.19 | Up $1.65 | $17,012.19 | $17,010.44 | 0 |
| 12:28 PM | $17,010.54 | Up $1.15 | $17,010.54 | $17,009.89 | 0 |
| 12:27 PM | $17,009.39 | Down $ -0.99 | $17,010.41 | $17,009.21 | 0 |
| 12:26 PM | $17,010.38 | Up $0.75 | $17,010.38 | $17,008.83 | 0 |
| 12:25 PM | $17,009.63 | Up $0.02 | $17,011.97 | $17,009.63 | 0 |
| 12:24 PM | $17,009.61 | Up $2.35 | $17,009.61 | $17,007.32 | 0 |
| 12:23 PM | $17,007.26 | Down $ -0.64 | $17,007.76 | $17,007.26 | 0 |
| 12:22 PM | $17,007.90 | Down $ -0.24 | $17,008.12 | $17,007.68 | 0 |
| 12:21 PM | $17,008.14 | Up $0.00 | $17,008.22 | $17,007.57 | 0 |
| 12:20 PM | $17,008.14 | Down $ -1.10 | $17,009.08 | $17,007.76 | 0 |
| 12:19 PM | $17,009.24 | Up $3.82 | $17,009.24 | $17,004.98 | 0 |
| 12:18 PM | $17,005.42 | Down $ -0.48 | $17,005.58 | $17,005.31 | 0 |
| 12:17 PM | $17,005.90 | Up $0.56 | $17,006.57 | $17,005.14 | 0 |
| 12:16 PM | $17,005.34 | Down $ -0.05 | $17,005.34 | $17,004.57 | 0 |
| 12:15 PM | $17,005.39 | Down $ -2.21 | $17,007.18 | $17,005.39 | 0 |
| 12:14 PM | $17,007.60 | Down $ -1.31 | $17,008.76 | $17,007.60 | 0 |
| 12:13 PM | $17,008.91 | Up $0.79 | $17,008.91 | $17,007.90 | 0 |
| 12:12 PM | $17,008.12 | Up $2.11 | $17,008.12 | $17,006.87 | 0 |
| 12:11 PM | $17,006.01 | Up $1.97 | $17,006.01 | $17,003.32 | 0 |
| 12:10 PM | $17,004.04 | Down $ -0.47 | $17,004.47 | $17,003.99 | 0 |
| 12:09 PM | $17,004.51 | Up $2.21 | $17,004.51 | $17,002.89 | 0 |
| 12:08 PM | $17,002.30 | Up $2.37 | $17,002.30 | $17,000.37 | 0 |
| 12:07 PM | $16,999.93 | Down $ -0.14 | $17,000.18 | $16,999.19 | 0 |
| 12:06 PM | $17,000.07 | Up $1.55 | $17,000.27 | $16,998.48 | 0 |
| 12:05 PM | $16,998.52 | Down $ -0.89 | $16,999.32 | $16,998.20 | 0 |
| 12:04 PM | $16,999.41 | Up $0.10 | $16,999.96 | $16,999.41 | 0 |
| 12:03 PM | $16,999.31 | Up $0.00 | $16,999.46 | $16,998.92 | 0 |
| 12:02 PM | $16,999.31 | Down $ -0.30 | $16,999.39 | $16,999.31 | 0 |
| 12:01 PM | $16,999.61 | Down $ -1.34 | $17,000.56 | $16,999.61 | 0 |
| 12:00 PM | $17,000.95 | Down $ -3.49 | $17,003.75 | $17,000.95 | 0 |
| 11:59 AM | $17,004.44 | Down $ -0.66 | $17,005.46 | $17,004.36 | 0 |
| 11:58 AM | $17,005.10 | Up $1.41 | $17,005.10 | $17,004.33 | 0 |
| 11:57 AM | $17,003.69 | Down $ -1.78 | $17,003.75 | $17,003.59 | 0 |
| 11:56 AM | $17,005.47 | Down $ -2.06 | $17,006.85 | $17,005.47 | 0 |
| 11:55 AM | $17,007.53 | Down $ -0.02 | $17,008.40 | $17,007.53 | 0 |
| 11:54 AM | $17,007.55 | Down $ -1.76 | $17,008.26 | $17,007.40 | 0 |
| 11:53 AM | $17,009.31 | Up $0.37 | $17,009.31 | $17,008.04 | 0 |
| 11:52 AM | $17,008.94 | Down $ -1.31 | $17,009.09 | $17,008.92 | 0 |
| 11:51 AM | $17,010.25 | Down $ -1.94 | $17,011.64 | $17,010.25 | 0 |
| 11:50 AM | $17,012.19 | Up $0.69 | $17,012.19 | $17,009.03 | 0 |
| 11:49 AM | $17,011.50 | Up $1.89 | $17,011.50 | $17,011.00 | 0 |
| 11:48 AM | $17,009.61 | Down $ -1.59 | $17,010.09 | $17,009.49 | 0 |
| 11:47 AM | $17,011.20 | Down $ -3.45 | $17,014.14 | $17,011.20 | 0 |
| 11:46 AM | $17,014.65 | Up $0.34 | $17,014.89 | $17,014.65 | 0 |
| 11:45 AM | $17,014.31 | Down $ -0.73 | $17,014.31 | $17,013.85 | 0 |
| 11:44 AM | $17,015.04 | Down $ -2.01 | $17,016.18 | $17,015.04 | 0 |
| 11:43 AM | $17,017.05 | Down $ -1.68 | $17,017.72 | $17,016.98 | 0 |
| 11:42 AM | $17,018.73 | Down $ -2.29 | $17,019.68 | $17,017.99 | 0 |
| 11:41 AM | $17,021.02 | Up $1.10 | $17,021.02 | $17,019.92 | 0 |
| 11:40 AM | $17,019.92 | Up $1.47 | $17,020.96 | $17,018.41 | 0 |
| 11:39 AM | $17,018.45 | Up $1.05 | $17,018.45 | $17,016.82 | 0 |
| 11:38 AM | $17,017.40 | Up $1.30 | $17,018.25 | $17,017.40 | 0 |
| 11:37 AM | $17,016.10 | Up $4.43 | $17,016.10 | $17,011.97 | 0 |
| 11:36 AM | $17,011.67 | Down $ -0.75 | $17,011.75 | $17,010.76 | 0 |
| 11:35 AM | $17,012.42 | Down $ -1.32 | $17,014.61 | $17,012.42 | 0 |
| 11:34 AM | $17,013.74 | Down $ -2.41 | $17,016.23 | $17,013.74 | 0 |
| 11:33 AM | $17,016.15 | Down $ -1.07 | $17,017.02 | $17,016.15 | 0 |
| 11:32 AM | $17,017.22 | Up $2.26 | $17,017.90 | $17,015.11 | 0 |
| 11:31 AM | $17,014.96 | Up $1.48 | $17,015.08 | $17,013.05 | 0 |
| 11:30 AM | $17,013.48 | Up $0.19 | $17,013.81 | $17,013.44 | 0 |
| 11:29 AM | $17,013.29 | Down $ -0.22 | $17,013.97 | $17,013.23 | 0 |
| 11:28 AM | $17,013.51 | Up $3.30 | $17,013.51 | $17,011.13 | 0 |
| 11:27 AM | $17,010.21 | Down $ -0.44 | $17,010.21 | $17,009.05 | 0 |
| 11:26 AM | $17,010.65 | Down $ -0.16 | $17,011.52 | $17,010.56 | 0 |
| 11:25 AM | $17,010.81 | Down $ -1.79 | $17,012.42 | $17,010.81 | 0 |
| 11:24 AM | $17,012.60 | Up $1.54 | $17,012.60 | $17,010.96 | 0 |
| 11:23 AM | $17,011.06 | Up $2.72 | $17,011.06 | $17,008.30 | 0 |
| 11:22 AM | $17,008.34 | Down $ -1.70 | $17,009.81 | $17,008.34 | 0 |
| 11:21 AM | $17,010.04 | Down $ -2.15 | $17,012.56 | $17,010.04 | 0 |
| 11:20 AM | $17,012.19 | Down $ -2.24 | $17,013.46 | $17,012.19 | 0 |
| 11:19 AM | $17,014.43 | Up $3.16 | $17,014.45 | $17,012.22 | 0 |
| 11:18 AM | $17,011.27 | Up $0.98 | $17,011.27 | $17,008.53 | 0 |
| 11:17 AM | $17,010.29 | Down $ -0.84 | $17,011.54 | $17,010.29 | 0 |
| 11:16 AM | $17,011.13 | Up $2.61 | $17,011.13 | $17,009.66 | 0 |
| 11:15 AM | $17,008.52 | Up $0.42 | $17,008.62 | $17,007.81 | 0 |
| 11:14 AM | $17,008.10 | Up $0.60 | $17,008.72 | $17,007.23 | 0 |
| 11:13 AM | $17,007.50 | Down $ -0.06 | $17,007.59 | $17,007.01 | 0 |
| 11:12 AM | $17,007.56 | Down $ -2.57 | $17,009.44 | $17,007.56 | 0 |
| 11:11 AM | $17,010.13 | Down $ -1.05 | $17,012.49 | $17,010.13 | 0 |
| 11:10 AM | $17,011.18 | Up $1.01 | $17,011.18 | $17,009.94 | 0 |
| 11:09 AM | $17,010.17 | Up $1.99 | $17,011.22 | $17,009.22 | 0 |
| 11:08 AM | $17,008.18 | Down $ -3.28 | $17,011.45 | $17,008.18 | 0 |
| 11:07 AM | $17,011.46 | Down $ -1.96 | $17,013.81 | $17,011.46 | 0 |
| 11:06 AM | $17,013.42 | Down $ -2.66 | $17,014.57 | $17,013.42 | 0 |
| 11:05 AM | $17,016.08 | Down $ -0.52 | $17,016.31 | $17,014.62 | 0 |
| 11:04 AM | $17,016.60 | Down $ -2.40 | $17,018.64 | $17,016.60 | 0 |
| 11:03 AM | $17,019.00 | Down $ -1.20 | $17,019.12 | $17,018.19 | 0 |
| 11:02 AM | $17,020.20 | Down $ -1.16 | $17,021.11 | $17,020.20 | 0 |
| 11:01 AM | $17,021.36 | Up $5.39 | $17,021.36 | $17,016.92 | 0 |
| 11:00 AM | $17,015.97 | Up $1.06 | $17,015.97 | $17,014.26 | 0 |
| 10:59 AM | $17,014.91 | Up $0.34 | $17,015.84 | $17,013.68 | 0 |
| 10:58 AM | $17,014.57 | Down $ -1.14 | $17,016.04 | $17,014.57 | 0 |
| 10:57 AM | $17,015.71 | Down $ -1.62 | $17,016.95 | $17,014.68 | 0 |
| 10:56 AM | $17,017.33 | Down $ -0.14 | $17,017.95 | $17,017.33 | 0 |
| 10:55 AM | $17,017.47 | Down $ -1.68 | $17,018.77 | $17,017.28 | 0 |
| 10:54 AM | $17,019.15 | Up $3.01 | $17,019.15 | $17,016.16 | 0 |
| 10:53 AM | $17,016.14 | Down $ -1.72 | $17,018.10 | $17,015.98 | 0 |
| 10:52 AM | $17,017.86 | Down $ -1.81 | $17,019.33 | $17,017.86 | 0 |
| 10:51 AM | $17,019.67 | Up $1.27 | $17,020.32 | $17,018.70 | 0 |
| 10:50 AM | $17,018.40 | Up $0.57 | $17,018.60 | $17,017.88 | 0 |
| 10:49 AM | $17,017.83 | Down $ -1.44 | $17,018.58 | $17,017.66 | 0 |
| 10:48 AM | $17,019.27 | Down $ -0.87 | $17,020.18 | $17,018.30 | 0 |
| 10:47 AM | $17,020.14 | Down $ -1.93 | $17,020.71 | $17,020.14 | 0 |
| 10:46 AM | $17,022.07 | Down $ -0.27 | $17,022.95 | $17,021.26 | 0 |
| 10:45 AM | $17,022.34 | Up $0.58 | $17,022.98 | $17,021.43 | 0 |
| 10:44 AM | $17,021.76 | Up $0.50 | $17,021.76 | $17,019.77 | 0 |
| 10:43 AM | $17,021.26 | Up $0.18 | $17,023.28 | $17,021.18 | 0 |
| 10:42 AM | $17,021.08 | Up $1.20 | $17,021.76 | $17,021.08 | 0 |
| 10:41 AM | $17,019.88 | Up $0.09 | $17,019.88 | $17,018.44 | 0 |
| 10:40 AM | $17,019.79 | Up $1.24 | $17,020.42 | $17,019.79 | 0 |
| 10:39 AM | $17,018.55 | Up $3.91 | $17,018.55 | $17,015.47 | 0 |
| 10:38 AM | $17,014.64 | Up $2.51 | $17,014.64 | $17,012.34 | 0 |
| 10:37 AM | $17,012.13 | Down $ -0.25 | $17,012.59 | $17,011.44 | 0 |
| 10:36 AM | $17,012.38 | Down $ -3.38 | $17,016.55 | $17,012.38 | 0 |
| 10:35 AM | $17,015.76 | Down $ -2.14 | $17,017.81 | $17,015.59 | 0 |
| 10:34 AM | $17,017.90 | Down $ -0.22 | $17,018.19 | $17,016.54 | 0 |
| 10:33 AM | $17,018.12 | Down $ -0.03 | $17,019.51 | $17,018.12 | 0 |
| 10:32 AM | $17,018.15 | Up $5.95 | $17,019.47 | $17,015.58 | 0 |
| 10:31 AM | $17,012.20 | Up $3.35 | $17,012.20 | $17,008.49 | 0 |
| 10:30 AM | $17,008.85 | Up $0.20 | $17,008.85 | $17,007.42 | 0 |
| 10:29 AM | $17,008.65 | Up $0.55 | $17,009.03 | $17,008.48 | 0 |
| 10:28 AM | $17,008.10 | Up $2.64 | $17,009.02 | $17,005.47 | 0 |
| 10:27 AM | $17,005.46 | Up $3.45 | $17,005.46 | $17,003.31 | 0 |
| 10:26 AM | $17,002.01 | Down $ -0.26 | $17,003.52 | $17,001.49 | 0 |
| 10:25 AM | $17,002.27 | Up $0.09 | $17,002.52 | $17,001.89 | 0 |
| 10:24 AM | $17,002.18 | Down $ -1.44 | $17,004.07 | $17,002.18 | 0 |
| 10:23 AM | $17,003.62 | Down $ -1.29 | $17,004.77 | $17,003.62 | 0 |
| 10:22 AM | $17,004.91 | Down $ -4.38 | $17,009.45 | $17,004.91 | 0 |
| 10:21 AM | $17,009.29 | Up $0.60 | $17,010.17 | $17,009.29 | 0 |
| 10:20 AM | $17,008.69 | Up $1.46 | $17,008.69 | $17,006.54 | 0 |
| 10:19 AM | $17,007.23 | Up $5.60 | $17,007.23 | $17,004.28 | 0 |
| 10:18 AM | $17,001.63 | Up $0.33 | $17,002.03 | $17,001.09 | 0 |
| 10:17 AM | $17,001.30 | Down $ -2.96 | $17,005.19 | $17,001.30 | 0 |
| 10:16 AM | $17,004.26 | Up $3.24 | $17,004.42 | $17,002.93 | 0 |
| 10:15 AM | $17,001.02 | Up $0.64 | $17,002.83 | $16,998.25 | 0 |
| 10:14 AM | $17,000.38 | Down $ -0.83 | $17,002.40 | $17,000.38 | 0 |
| 10:13 AM | $17,001.21 | Up $1.51 | $17,001.21 | $16,999.86 | 0 |
| 10:12 AM | $16,999.70 | Up $0.80 | $17,000.55 | $16,999.27 | 0 |
| 10:11 AM | $16,998.90 | Up $1.83 | $16,999.41 | $16,996.07 | 0 |
| 10:10 AM | $16,997.07 | Up $3.37 | $16,997.27 | $16,994.90 | 0 |
| 10:09 AM | $16,993.70 | Down $ -0.70 | $16,994.33 | $16,993.01 | 0 |
| 10:08 AM | $16,994.40 | Up $0.22 | $16,996.87 | $16,994.40 | 0 |
| 10:07 AM | $16,994.18 | Down $ -3.68 | $16,997.94 | $16,994.18 | 0 |
| 10:06 AM | $16,997.86 | Up $0.68 | $16,998.19 | $16,996.99 | 0 |
| 10:05 AM | $16,997.18 | Up $2.73 | $16,997.18 | $16,993.31 | 0 |
| 10:04 AM | $16,994.45 | Up $1.27 | $16,994.57 | $16,993.34 | 0 |
| 10:03 AM | $16,993.18 | Up $1.80 | $16,993.18 | $16,987.57 | 0 |
| 10:02 AM | $16,991.38 | Up $3.73 | $16,991.40 | $16,988.22 | 0 |
| 10:01 AM | $16,987.65 | Down $ -0.52 | $16,989.88 | $16,987.64 | 0 |
| 10:00 AM | $16,988.17 | Up $7.77 | $16,988.17 | $16,981.24 | 0 |
| 09:59 AM | $16,980.40 | Down $ -4.74 | $16,983.39 | $16,980.40 | 0 |
| 09:58 AM | $16,985.14 | Down $ -0.57 | $16,987.31 | $16,985.14 | 0 |
| 09:57 AM | $16,985.71 | Up $3.17 | $16,985.71 | $16,982.23 | 0 |
| 09:56 AM | $16,982.54 | Down $ -0.58 | $16,983.93 | $16,980.30 | 0 |
| 09:55 AM | $16,983.12 | Up $4.78 | $16,983.12 | $16,978.35 | 0 |
| 09:54 AM | $16,978.34 | Down $ -0.25 | $16,979.67 | $16,978.34 | 0 |
| 09:53 AM | $16,978.59 | Up $9.31 | $16,978.59 | $16,969.47 | 0 |
| 09:52 AM | $16,969.28 | Down $ -6.22 | $16,974.61 | $16,969.28 | 0 |
| 09:51 AM | $16,975.50 | Down $ -3.49 | $16,977.82 | $16,975.50 | 0 |
| 09:50 AM | $16,978.99 | Down $ -0.15 | $16,978.99 | $16,975.52 | 0 |
| 09:49 AM | $16,979.14 | Down $ -2.15 | $16,981.75 | $16,979.14 | 0 |
| 09:48 AM | $16,981.29 | Up $0.61 | $16,981.75 | $16,979.51 | 0 |
| 09:47 AM | $16,980.68 | Down $ -1.15 | $16,984.72 | $16,980.68 | 0 |
| 09:46 AM | $16,981.83 | Down $ -5.24 | $16,986.88 | $16,981.83 | 0 |
| 09:45 AM | $16,987.07 | Up $6.90 | $16,987.07 | $16,980.86 | 0 |
| 09:44 AM | $16,980.17 | Up $3.56 | $16,980.17 | $16,976.82 | 0 |
| 09:43 AM | $16,976.61 | Up $2.19 | $16,977.77 | $16,974.92 | 0 |
| 09:42 AM | $16,974.42 | Up $1.62 | $16,974.42 | $16,970.02 | 0 |
| 09:41 AM | $16,972.80 | Up $1.61 | $16,973.87 | $16,971.65 | 0 |
| 09:40 AM | $16,971.19 | Up $8.38 | $16,971.19 | $16,958.07 | 0 |
| 09:39 AM | $16,962.81 | Down $ -1.02 | $16,967.29 | $16,962.81 | 0 |
| 09:38 AM | $16,963.83 | Down $ -2.73 | $16,968.57 | $16,963.50 | 0 |
| 09:37 AM | $16,966.56 | Up $1.47 | $16,968.89 | $16,966.07 | 0 |
| 09:36 AM | $16,965.09 | Up $0.72 | $16,965.09 | $16,961.42 | 0 |
| 09:35 AM | $16,964.37 | Up $1.44 | $16,966.18 | $16,962.99 | 0 |
| 09:34 AM | $16,962.93 | Up $9.35 | $16,962.93 | $16,951.77 | 0 |
| 09:33 AM | $16,953.58 | Up $7.55 | $16,953.58 | $16,945.37 | 0 |
| 09:32 AM | $16,946.03 | Down $ -0.53 | $16,946.03 | $16,937.73 | 0 |
| 09:31 AM | $16,946.56 | Up $8.78 | $16,948.62 | $16,941.61 | 0 |
| 09:30 AM | $16,937.78 | Up $82.86 | $16,937.78 | $16,930.03 | 0 |
| Previous close | $16,854.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/12/2019 | $16,996.97 | $17,003.75 | $17,021.41 | $16,991.06 | 0 |
| 05/12/2019 | $16,854.92 | $16,838.68 | $16,860.43 | $16,819.93 | 0 |
| 04/12/2019 | $16,897.34 | $16,904.19 | $16,916.58 | $16,893.41 | 0 |
| 03/12/2019 | $16,892.18 | $16,869.51 | $16,908.48 | $16,864.87 | 0 |
| 02/12/2019 | $16,981.47 | $16,976.61 | $16,995.96 | $16,969.81 | 0 |
| 29/11/2019 | $17,040.20 | $17,094.13 | $17,094.80 | $17,040.20 | 0 |
| 28/11/2019 | $17,114.52 | $17,117.90 | $17,120.90 | $17,102.45 | 0 |
| 27/11/2019 | $17,100.57 | $17,070.55 | $17,104.30 | $17,064.91 | 0 |
| 26/11/2019 | $17,035.88 | $16,988.92 | $17,048.22 | $16,975.65 | 0 |
| 25/11/2019 | $17,032.86 | $17,046.96 | $17,046.96 | $17,023.76 | 0 |
| 22/11/2019 | $16,954.84 | $16,948.86 | $16,970.45 | $16,948.86 | 0 |
| 21/11/2019 | $16,999.19 | $16,966.47 | $17,002.87 | $16,962.85 | 0 |
| 20/11/2019 | $17,005.82 | $17,038.85 | $17,038.85 | $16,962.61 | 0 |
| 19/11/2019 | $17,011.40 | $16,987.86 | $17,032.84 | $16,970.70 | 0 |
| 18/11/2019 | $17,025.11 | $17,014.88 | $17,025.11 | $17,002.39 | 0 |
| 15/11/2019 | $17,028.47 | $17,024.12 | $17,035.56 | $17,016.14 | 0 |
| 14/11/2019 | $16,972.18 | $16,941.32 | $16,973.08 | $16,939.06 | 0 |
| 13/11/2019 | $16,957.99 | $16,964.54 | $16,987.29 | $16,957.99 | 0 |
| 12/11/2019 | $16,909.38 | $16,895.30 | $16,911.68 | $16,884.81 | 0 |
| 11/11/2019 | $16,882.76 | $16,886.31 | $16,895.12 | $16,873.72 | 0 |
| 08/11/2019 | $16,877.42 | $16,844.58 | $16,879.65 | $16,844.58 | 0 |
| 07/11/2019 | $16,805.75 | $16,827.98 | $16,828.48 | $16,788.63 | 0 |
| 06/11/2019 | $16,745.64 | $16,752.84 | $16,758.02 | $16,722.80 | 0 |
| 05/11/2019 | $16,681.92 | $16,676.22 | $16,696.23 | $16,660.27 | 0 |
| 04/11/2019 | $16,669.81 | $16,667.25 | $16,681.60 | $16,660.56 | 0 |
| 01/11/2019 | $16,594.07 | $16,543.42 | $16,594.07 | $16,541.24 | 0 |
| 31/10/2019 | $16,483.16 | $16,423.41 | $16,483.16 | $16,409.51 | 0 |
| 30/10/2019 | $16,501.43 | $16,473.73 | $16,501.45 | $16,456.09 | 0 |
| 29/10/2019 | $16,418.14 | $16,448.09 | $16,454.11 | $16,412.01 | 0 |
| 28/10/2019 | $16,387.53 | $16,411.14 | $16,415.23 | $16,387.53 | 0 |
Graphs are not available, please refer to the detailed table