S&P/TSX Composite Index
15,236.21 Up 43.38 (0.28 %)
Delayed : 2020/06/01 17:27:44
- Previous close $15,192.83
- Opening $15,177.61
- Price Bid $15,210.61
- Price Ask $15,210.61
- Size Bid N/A
- Size Ask N/A
- Today High $15,271.10
- Today Low $15,163.09
- 52 Weeks High $17,970.51
- 52 Weeks Low $11,172.73
- Volume 246,513,458
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15,236.21 | Down $ -1.31 | $15,236.21 | $15,236.21 | 0 |
| 03:59 PM | $15,237.52 | Up $0.80 | $15,237.52 | $15,235.64 | 0 |
| 03:58 PM | $15,236.72 | Up $2.78 | $15,236.72 | $15,234.02 | 0 |
| 03:57 PM | $15,233.94 | Up $0.55 | $15,235.69 | $15,232.28 | 0 |
| 03:56 PM | $15,233.39 | Down $ -3.30 | $15,236.61 | $15,233.18 | 0 |
| 03:55 PM | $15,236.69 | Down $ -0.20 | $15,237.88 | $15,235.78 | 0 |
| 03:54 PM | $15,236.89 | Up $5.82 | $15,236.89 | $15,233.72 | 0 |
| 03:53 PM | $15,231.07 | Up $0.13 | $15,232.54 | $15,230.86 | 0 |
| 03:52 PM | $15,230.94 | Down $ -4.17 | $15,234.55 | $15,230.94 | 0 |
| 03:51 PM | $15,235.11 | Up $0.98 | $15,236.75 | $15,235.11 | 0 |
| 03:50 PM | $15,234.13 | Down $ -2.01 | $15,234.13 | $15,229.17 | 0 |
| 03:49 PM | $15,236.14 | Up $3.51 | $15,236.14 | $15,233.35 | 0 |
| 03:48 PM | $15,232.63 | Down $ -5.34 | $15,234.90 | $15,231.93 | 0 |
| 03:47 PM | $15,237.97 | Down $ -5.61 | $15,242.06 | $15,237.97 | 0 |
| 03:46 PM | $15,243.58 | Up $0.39 | $15,243.58 | $15,242.46 | 0 |
| 03:45 PM | $15,243.19 | Up $1.32 | $15,243.19 | $15,241.21 | 0 |
| 03:44 PM | $15,241.87 | Up $1.88 | $15,242.80 | $15,241.50 | 0 |
| 03:43 PM | $15,239.99 | Up $1.87 | $15,240.41 | $15,238.40 | 0 |
| 03:42 PM | $15,238.12 | Up $2.62 | $15,238.31 | $15,236.07 | 0 |
| 03:41 PM | $15,235.50 | Down $ -4.37 | $15,239.01 | $15,235.50 | 0 |
| 03:40 PM | $15,239.87 | Down $ -4.91 | $15,242.64 | $15,239.87 | 0 |
| 03:39 PM | $15,244.78 | Up $1.84 | $15,244.78 | $15,241.53 | 0 |
| 03:38 PM | $15,242.94 | Up $3.70 | $15,242.94 | $15,240.12 | 0 |
| 03:37 PM | $15,239.24 | Down $ -5.83 | $15,241.38 | $15,237.90 | 0 |
| 03:36 PM | $15,245.07 | Down $ -3.84 | $15,248.65 | $15,245.07 | 0 |
| 03:35 PM | $15,248.91 | Down $ -2.55 | $15,250.13 | $15,247.54 | 0 |
| 03:34 PM | $15,251.46 | Down $ -3.17 | $15,253.57 | $15,250.91 | 0 |
| 03:33 PM | $15,254.63 | Up $2.16 | $15,254.63 | $15,253.29 | 0 |
| 03:32 PM | $15,252.47 | Up $4.91 | $15,253.28 | $15,252.04 | 0 |
| 03:31 PM | $15,247.56 | Up $0.53 | $15,248.80 | $15,247.56 | 0 |
| 03:30 PM | $15,247.03 | Down $ -4.52 | $15,250.13 | $15,247.03 | 0 |
| 03:29 PM | $15,251.55 | Down $ -5.00 | $15,255.85 | $15,251.55 | 0 |
| 03:28 PM | $15,256.55 | Up $3.17 | $15,256.55 | $15,254.98 | 0 |
| 03:27 PM | $15,253.38 | Up $2.76 | $15,253.38 | $15,250.78 | 0 |
| 03:26 PM | $15,250.62 | Down $ -3.78 | $15,253.19 | $15,250.62 | 0 |
| 03:25 PM | $15,254.40 | Up $5.05 | $15,254.40 | $15,249.27 | 0 |
| 03:24 PM | $15,249.35 | Up $0.81 | $15,249.67 | $15,248.22 | 0 |
| 03:23 PM | $15,248.54 | Up $0.42 | $15,248.54 | $15,247.73 | 0 |
| 03:22 PM | $15,248.12 | Up $3.92 | $15,248.12 | $15,246.24 | 0 |
| 03:21 PM | $15,244.20 | Up $1.15 | $15,244.20 | $15,243.51 | 0 |
| 03:20 PM | $15,243.05 | Up $0.17 | $15,243.62 | $15,242.28 | 0 |
| 03:19 PM | $15,242.88 | Up $2.36 | $15,243.69 | $15,240.71 | 0 |
| 03:18 PM | $15,240.52 | Up $6.21 | $15,240.52 | $15,233.95 | 0 |
| 03:17 PM | $15,234.31 | Up $5.67 | $15,234.31 | $15,228.51 | 0 |
| 03:16 PM | $15,228.64 | Up $1.90 | $15,229.37 | $15,227.56 | 0 |
| 03:15 PM | $15,226.74 | Down $ -6.99 | $15,233.37 | $15,226.74 | 0 |
| 03:14 PM | $15,233.73 | Down $ -0.19 | $15,235.30 | $15,233.73 | 0 |
| 03:13 PM | $15,233.92 | Up $0.05 | $15,234.76 | $15,233.87 | 0 |
| 03:12 PM | $15,233.87 | Up $2.02 | $15,234.34 | $15,231.44 | 0 |
| 03:11 PM | $15,231.85 | Down $ -5.72 | $15,236.54 | $15,231.85 | 0 |
| 03:10 PM | $15,237.57 | Up $0.57 | $15,237.93 | $15,236.94 | 0 |
| 03:09 PM | $15,237.00 | Up $1.38 | $15,237.09 | $15,236.00 | 0 |
| 03:08 PM | $15,235.62 | Up $5.35 | $15,236.82 | $15,235.21 | 0 |
| 03:07 PM | $15,230.27 | Up $3.82 | $15,230.27 | $15,226.67 | 0 |
| 03:06 PM | $15,226.45 | Down $ -14.03 | $15,239.79 | $15,226.45 | 0 |
| 03:05 PM | $15,240.48 | Down $ -0.35 | $15,241.37 | $15,240.32 | 0 |
| 03:04 PM | $15,240.83 | Up $0.06 | $15,241.17 | $15,240.12 | 0 |
| 03:03 PM | $15,240.77 | Down $ -1.29 | $15,241.12 | $15,240.28 | 0 |
| 03:02 PM | $15,242.06 | Up $0.48 | $15,242.06 | $15,240.68 | 0 |
| 03:01 PM | $15,241.58 | Down $ -0.99 | $15,242.52 | $15,241.29 | 0 |
| 03:00 PM | $15,242.57 | Up $2.02 | $15,242.60 | $15,241.22 | 0 |
| 02:59 PM | $15,240.55 | Up $0.31 | $15,240.55 | $15,239.64 | 0 |
| 02:58 PM | $15,240.24 | Down $ -4.82 | $15,243.84 | $15,240.24 | 0 |
| 02:57 PM | $15,245.06 | Up $5.18 | $15,245.06 | $15,241.42 | 0 |
| 02:56 PM | $15,239.88 | Up $4.53 | $15,239.88 | $15,235.54 | 0 |
| 02:55 PM | $15,235.35 | Up $2.77 | $15,235.35 | $15,233.17 | 0 |
| 02:54 PM | $15,232.58 | Down $ -2.87 | $15,234.42 | $15,231.74 | 0 |
| 02:53 PM | $15,235.45 | Up $5.91 | $15,236.58 | $15,231.79 | 0 |
| 02:52 PM | $15,229.54 | Down $ -0.87 | $15,231.89 | $15,229.54 | 0 |
| 02:51 PM | $15,230.41 | Down $ -2.26 | $15,232.38 | $15,230.41 | 0 |
| 02:50 PM | $15,232.67 | Up $1.33 | $15,233.05 | $15,229.47 | 0 |
| 02:49 PM | $15,231.34 | Up $0.48 | $15,231.42 | $15,230.89 | 0 |
| 02:48 PM | $15,230.86 | Up $2.65 | $15,230.86 | $15,229.22 | 0 |
| 02:47 PM | $15,228.21 | Up $1.43 | $15,229.58 | $15,227.92 | 0 |
| 02:46 PM | $15,226.78 | Down $ -0.51 | $15,229.18 | $15,226.78 | 0 |
| 02:45 PM | $15,227.29 | Up $2.01 | $15,227.29 | $15,226.51 | 0 |
| 02:44 PM | $15,225.28 | Down $ -0.98 | $15,227.40 | $15,225.28 | 0 |
| 02:43 PM | $15,226.26 | Up $2.26 | $15,226.56 | $15,224.80 | 0 |
| 02:42 PM | $15,224.00 | Up $2.89 | $15,224.00 | $15,221.51 | 0 |
| 02:41 PM | $15,221.11 | Up $0.06 | $15,222.61 | $15,221.11 | 0 |
| 02:40 PM | $15,221.05 | Down $ -1.64 | $15,223.53 | $15,221.01 | 0 |
| 02:39 PM | $15,222.69 | Up $0.99 | $15,223.56 | $15,221.94 | 0 |
| 02:38 PM | $15,221.70 | Up $4.57 | $15,222.26 | $15,217.97 | 0 |
| 02:37 PM | $15,217.13 | Up $1.43 | $15,217.22 | $15,215.92 | 0 |
| 02:36 PM | $15,215.70 | Up $0.08 | $15,216.31 | $15,214.18 | 0 |
| 02:35 PM | $15,215.62 | Down $ -5.06 | $15,219.26 | $15,215.62 | 0 |
| 02:34 PM | $15,220.68 | Down $ -1.82 | $15,222.74 | $15,220.68 | 0 |
| 02:33 PM | $15,222.50 | Down $ -2.82 | $15,225.91 | $15,222.50 | 0 |
| 02:32 PM | $15,225.32 | Up $3.96 | $15,225.32 | $15,221.27 | 0 |
| 02:31 PM | $15,221.36 | Down $ -5.76 | $15,225.67 | $15,221.36 | 0 |
| 02:30 PM | $15,227.12 | Up $0.25 | $15,227.46 | $15,225.26 | 0 |
| 02:29 PM | $15,226.87 | Down $ -2.38 | $15,229.34 | $15,226.87 | 0 |
| 02:28 PM | $15,229.25 | Up $3.07 | $15,229.25 | $15,226.82 | 0 |
| 02:27 PM | $15,226.18 | Down $ -7.15 | $15,231.30 | $15,225.11 | 0 |
| 02:26 PM | $15,233.33 | Down $ -3.45 | $15,233.70 | $15,232.49 | 0 |
| 02:25 PM | $15,236.78 | Down $ -2.93 | $15,238.52 | $15,236.78 | 0 |
| 02:24 PM | $15,239.71 | Down $ -6.70 | $15,244.45 | $15,239.71 | 0 |
| 02:23 PM | $15,246.41 | Down $ -4.86 | $15,251.71 | $15,246.41 | 0 |
| 02:22 PM | $15,251.27 | Down $ -1.59 | $15,255.52 | $15,251.27 | 0 |
| 02:21 PM | $15,252.86 | Down $ -0.08 | $15,254.49 | $15,252.73 | 0 |
| 02:20 PM | $15,252.94 | Down $ -0.93 | $15,253.60 | $15,252.93 | 0 |
| 02:19 PM | $15,253.87 | Down $ -0.78 | $15,254.61 | $15,253.73 | 0 |
| 02:18 PM | $15,254.65 | Up $0.84 | $15,255.12 | $15,253.82 | 0 |
| 02:17 PM | $15,253.81 | Up $0.12 | $15,253.81 | $15,253.60 | 0 |
| 02:16 PM | $15,253.69 | Down $ -1.20 | $15,254.88 | $15,253.69 | 0 |
| 02:15 PM | $15,254.89 | Up $0.81 | $15,256.94 | $15,254.89 | 0 |
| 02:14 PM | $15,254.08 | Up $0.18 | $15,255.35 | $15,254.08 | 0 |
| 02:13 PM | $15,253.90 | Down $ -1.62 | $15,255.98 | $15,253.02 | 0 |
| 02:12 PM | $15,255.52 | Down $ -4.59 | $15,259.71 | $15,255.52 | 0 |
| 02:11 PM | $15,260.11 | Up $0.91 | $15,260.36 | $15,259.08 | 0 |
| 02:10 PM | $15,259.20 | Down $ -1.97 | $15,259.71 | $15,258.91 | 0 |
| 02:09 PM | $15,261.17 | Down $ -0.90 | $15,262.84 | $15,261.17 | 0 |
| 02:08 PM | $15,262.07 | Up $1.04 | $15,262.52 | $15,261.71 | 0 |
| 02:07 PM | $15,261.03 | Down $ -2.10 | $15,262.58 | $15,261.03 | 0 |
| 02:06 PM | $15,263.13 | Down $ -0.09 | $15,263.13 | $15,261.91 | 0 |
| 02:05 PM | $15,263.22 | Down $ -0.11 | $15,264.29 | $15,263.22 | 0 |
| 02:04 PM | $15,263.33 | Up $0.43 | $15,264.30 | $15,263.33 | 0 |
| 02:03 PM | $15,262.90 | Down $ -1.65 | $15,262.90 | $15,261.76 | 0 |
| 02:02 PM | $15,264.55 | Up $7.17 | $15,264.55 | $15,260.29 | 0 |
| 02:01 PM | $15,257.38 | Down $ -1.58 | $15,257.38 | $15,255.14 | 0 |
| 02:00 PM | $15,258.96 | Up $2.80 | $15,258.96 | $15,257.08 | 0 |
| 01:59 PM | $15,256.16 | Up $0.45 | $15,256.16 | $15,253.83 | 0 |
| 01:58 PM | $15,255.71 | Down $ -7.18 | $15,258.55 | $15,255.71 | 0 |
| 01:57 PM | $15,262.89 | Down $ -1.72 | $15,263.81 | $15,262.73 | 0 |
| 01:56 PM | $15,264.61 | Down $ -4.98 | $15,269.98 | $15,264.61 | 0 |
| 01:55 PM | $15,269.59 | Down $ -1.16 | $15,271.10 | $15,268.80 | 0 |
| 01:54 PM | $15,270.75 | Up $3.64 | $15,270.75 | $15,267.14 | 0 |
| 01:53 PM | $15,267.11 | Down $ -1.49 | $15,267.96 | $15,267.11 | 0 |
| 01:52 PM | $15,268.60 | Down $ -1.70 | $15,270.17 | $15,268.60 | 0 |
| 01:51 PM | $15,270.30 | Up $3.11 | $15,270.51 | $15,266.19 | 0 |
| 01:50 PM | $15,267.19 | Up $3.09 | $15,267.19 | $15,263.19 | 0 |
| 01:49 PM | $15,264.10 | Up $1.73 | $15,264.10 | $15,261.85 | 0 |
| 01:48 PM | $15,262.37 | Up $0.74 | $15,263.40 | $15,262.37 | 0 |
| 01:47 PM | $15,261.63 | Up $3.06 | $15,261.63 | $15,258.96 | 0 |
| 01:46 PM | $15,258.57 | Up $3.71 | $15,258.57 | $15,255.15 | 0 |
| 01:45 PM | $15,254.86 | Down $ -2.28 | $15,256.70 | $15,254.36 | 0 |
| 01:44 PM | $15,257.14 | Up $3.41 | $15,257.14 | $15,255.72 | 0 |
| 01:43 PM | $15,253.73 | Up $0.79 | $15,253.73 | $15,252.37 | 0 |
| 01:42 PM | $15,252.94 | Down $ -1.28 | $15,254.60 | $15,252.94 | 0 |
| 01:41 PM | $15,254.22 | Up $0.24 | $15,255.30 | $15,254.22 | 0 |
| 01:40 PM | $15,253.98 | Down $ -4.34 | $15,258.08 | $15,253.98 | 0 |
| 01:39 PM | $15,258.32 | Up $4.88 | $15,258.99 | $15,257.36 | 0 |
| 01:38 PM | $15,253.44 | Up $0.58 | $15,253.44 | $15,252.70 | 0 |
| 01:37 PM | $15,252.86 | Down $ -0.70 | $15,253.54 | $15,251.90 | 0 |
| 01:36 PM | $15,253.56 | Up $4.81 | $15,253.87 | $15,249.45 | 0 |
| 01:35 PM | $15,248.75 | Down $ -2.21 | $15,250.77 | $15,247.93 | 0 |
| 01:34 PM | $15,250.96 | Down $ -3.53 | $15,253.14 | $15,250.96 | 0 |
| 01:33 PM | $15,254.49 | Down $ -1.42 | $15,257.22 | $15,254.49 | 0 |
| 01:32 PM | $15,255.91 | Down $ -0.11 | $15,256.49 | $15,254.61 | 0 |
| 01:31 PM | $15,256.02 | Down $ -1.13 | $15,256.28 | $15,255.45 | 0 |
| 01:30 PM | $15,257.15 | Down $ -0.75 | $15,259.33 | $15,257.15 | 0 |
| 01:29 PM | $15,257.90 | Down $ -0.19 | $15,258.82 | $15,255.92 | 0 |
| 01:28 PM | $15,258.09 | Down $ -0.35 | $15,258.88 | $15,257.65 | 0 |
| 01:27 PM | $15,258.44 | Down $ -1.42 | $15,259.49 | $15,258.44 | 0 |
| 01:26 PM | $15,259.86 | Down $ -3.05 | $15,262.34 | $15,259.86 | 0 |
| 01:25 PM | $15,262.91 | Up $0.71 | $15,263.92 | $15,261.63 | 0 |
| 01:24 PM | $15,262.20 | Up $1.83 | $15,262.20 | $15,260.10 | 0 |
| 01:23 PM | $15,260.37 | Up $2.39 | $15,260.76 | $15,258.57 | 0 |
| 01:22 PM | $15,257.98 | Up $1.96 | $15,257.98 | $15,256.78 | 0 |
| 01:21 PM | $15,256.02 | Down $ -2.08 | $15,257.27 | $15,256.02 | 0 |
| 01:20 PM | $15,258.10 | Up $2.78 | $15,258.10 | $15,256.73 | 0 |
| 01:19 PM | $15,255.32 | Up $2.75 | $15,255.32 | $15,252.27 | 0 |
| 01:18 PM | $15,252.57 | Down $ -0.82 | $15,255.18 | $15,252.57 | 0 |
| 01:17 PM | $15,253.39 | Down $ -3.46 | $15,254.70 | $15,253.05 | 0 |
| 01:16 PM | $15,256.85 | Up $3.40 | $15,256.85 | $15,254.65 | 0 |
| 01:15 PM | $15,253.45 | Down $ -0.31 | $15,254.12 | $15,252.40 | 0 |
| 01:14 PM | $15,253.76 | Up $0.65 | $15,254.04 | $15,250.86 | 0 |
| 01:13 PM | $15,253.11 | Up $0.83 | $15,253.11 | $15,252.61 | 0 |
| 01:12 PM | $15,252.28 | Up $4.21 | $15,252.28 | $15,248.66 | 0 |
| 01:11 PM | $15,248.07 | Up $2.68 | $15,248.07 | $15,247.23 | 0 |
| 01:10 PM | $15,245.39 | Up $1.11 | $15,246.81 | $15,245.39 | 0 |
| 01:09 PM | $15,244.28 | Up $2.14 | $15,244.28 | $15,241.41 | 0 |
| 01:08 PM | $15,242.14 | Up $1.14 | $15,242.14 | $15,240.62 | 0 |
| 01:07 PM | $15,241.00 | Up $1.48 | $15,241.00 | $15,240.25 | 0 |
| 01:06 PM | $15,239.52 | Up $4.41 | $15,239.66 | $15,234.85 | 0 |
| 01:05 PM | $15,235.11 | Up $0.91 | $15,236.52 | $15,235.00 | 0 |
| 01:04 PM | $15,234.20 | Down $ -0.77 | $15,235.13 | $15,234.20 | 0 |
| 01:03 PM | $15,234.97 | Up $3.42 | $15,234.97 | $15,231.82 | 0 |
| 01:02 PM | $15,231.55 | Up $1.30 | $15,231.55 | $15,230.01 | 0 |
| 01:01 PM | $15,230.25 | Up $1.41 | $15,230.25 | $15,229.14 | 0 |
| 01:00 PM | $15,228.84 | Down $ -2.10 | $15,232.55 | $15,228.84 | 0 |
| 12:59 PM | $15,230.94 | Down $ -1.09 | $15,232.34 | $15,230.94 | 0 |
| 12:58 PM | $15,232.03 | Down $ -0.25 | $15,232.63 | $15,232.03 | 0 |
| 12:57 PM | $15,232.28 | Up $2.28 | $15,232.71 | $15,232.28 | 0 |
| 12:56 PM | $15,230.00 | Down $ -4.71 | $15,233.59 | $15,228.66 | 0 |
| 12:55 PM | $15,234.71 | Down $ -6.28 | $15,238.55 | $15,234.71 | 0 |
| 12:54 PM | $15,240.99 | Down $ -5.41 | $15,245.84 | $15,240.99 | 0 |
| 12:53 PM | $15,246.40 | Down $ -0.95 | $15,247.89 | $15,246.40 | 0 |
| 12:52 PM | $15,247.35 | Down $ -0.23 | $15,248.44 | $15,247.35 | 0 |
| 12:51 PM | $15,247.58 | Down $ -1.82 | $15,247.71 | $15,246.79 | 0 |
| 12:50 PM | $15,249.40 | Up $1.65 | $15,250.50 | $15,249.15 | 0 |
| 12:49 PM | $15,247.75 | Up $1.42 | $15,247.75 | $15,246.39 | 0 |
| 12:48 PM | $15,246.33 | Up $2.65 | $15,247.92 | $15,244.77 | 0 |
| 12:47 PM | $15,243.68 | Down $ -0.03 | $15,243.68 | $15,243.28 | 0 |
| 12:46 PM | $15,243.71 | Up $1.60 | $15,244.89 | $15,242.68 | 0 |
| 12:45 PM | $15,242.11 | Up $1.52 | $15,242.42 | $15,240.69 | 0 |
| 12:44 PM | $15,240.59 | Up $2.13 | $15,240.59 | $15,239.73 | 0 |
| 12:43 PM | $15,238.46 | Up $5.24 | $15,238.46 | $15,233.48 | 0 |
| 12:42 PM | $15,233.22 | Down $ -0.52 | $15,233.87 | $15,233.22 | 0 |
| 12:41 PM | $15,233.74 | Up $1.96 | $15,234.21 | $15,232.01 | 0 |
| 12:40 PM | $15,231.78 | Down $ -7.22 | $15,238.87 | $15,231.78 | 0 |
| 12:39 PM | $15,239.00 | Down $ -3.81 | $15,243.35 | $15,239.00 | 0 |
| 12:38 PM | $15,242.81 | Down $ -1.49 | $15,244.47 | $15,242.81 | 0 |
| 12:37 PM | $15,244.30 | Up $2.36 | $15,244.30 | $15,242.00 | 0 |
| 12:36 PM | $15,241.94 | Up $2.83 | $15,241.94 | $15,238.71 | 0 |
| 12:35 PM | $15,239.11 | Up $0.27 | $15,239.49 | $15,239.11 | 0 |
| 12:34 PM | $15,238.84 | Up $2.93 | $15,238.84 | $15,236.50 | 0 |
| 12:33 PM | $15,235.91 | Up $0.04 | $15,236.70 | $15,235.90 | 0 |
| 12:32 PM | $15,235.87 | Down $ -0.76 | $15,236.24 | $15,235.15 | 0 |
| 12:31 PM | $15,236.63 | Up $2.33 | $15,236.63 | $15,233.42 | 0 |
| 12:30 PM | $15,234.30 | Down $ -0.30 | $15,234.30 | $15,233.63 | 0 |
| 12:29 PM | $15,234.60 | Up $1.43 | $15,236.05 | $15,234.60 | 0 |
| 12:28 PM | $15,233.17 | Down $ -3.60 | $15,234.88 | $15,233.17 | 0 |
| 12:27 PM | $15,236.77 | Down $ -5.30 | $15,243.29 | $15,236.77 | 0 |
| 12:26 PM | $15,242.07 | Down $ -1.95 | $15,243.00 | $15,240.43 | 0 |
| 12:25 PM | $15,244.02 | Up $0.05 | $15,248.07 | $15,244.02 | 0 |
| 12:24 PM | $15,243.97 | Down $ -3.61 | $15,245.76 | $15,243.97 | 0 |
| 12:23 PM | $15,247.58 | Up $7.42 | $15,247.60 | $15,240.69 | 0 |
| 12:22 PM | $15,240.16 | Down $ -3.92 | $15,242.21 | $15,240.16 | 0 |
| 12:21 PM | $15,244.08 | Up $0.32 | $15,244.08 | $15,242.16 | 0 |
| 12:20 PM | $15,243.76 | Down $ -0.32 | $15,244.23 | $15,243.20 | 0 |
| 12:19 PM | $15,244.08 | Up $0.02 | $15,244.08 | $15,243.00 | 0 |
| 12:18 PM | $15,244.06 | Up $1.89 | $15,245.46 | $15,243.45 | 0 |
| 12:17 PM | $15,242.17 | Down $ -2.76 | $15,244.41 | $15,242.17 | 0 |
| 12:16 PM | $15,244.93 | Up $2.19 | $15,244.93 | $15,243.73 | 0 |
| 12:15 PM | $15,242.74 | Down $ -0.72 | $15,243.59 | $15,242.74 | 0 |
| 12:14 PM | $15,243.46 | Down $ -1.60 | $15,243.87 | $15,243.16 | 0 |
| 12:13 PM | $15,245.06 | Up $1.66 | $15,245.06 | $15,242.90 | 0 |
| 12:12 PM | $15,243.40 | Up $1.30 | $15,245.59 | $15,243.40 | 0 |
| 12:11 PM | $15,242.10 | Down $ -1.47 | $15,244.19 | $15,242.10 | 0 |
| 12:10 PM | $15,243.57 | Up $0.76 | $15,245.28 | $15,243.28 | 0 |
| 12:09 PM | $15,242.81 | Down $ -1.37 | $15,245.57 | $15,241.60 | 0 |
| 12:08 PM | $15,244.18 | Down $ -1.37 | $15,244.71 | $15,242.93 | 0 |
| 12:07 PM | $15,245.55 | Up $0.12 | $15,245.70 | $15,244.40 | 0 |
| 12:06 PM | $15,245.43 | Up $1.54 | $15,246.24 | $15,243.67 | 0 |
| 12:05 PM | $15,243.89 | Down $ -1.22 | $15,246.85 | $15,243.89 | 0 |
| 12:04 PM | $15,245.11 | Up $0.27 | $15,245.22 | $15,244.49 | 0 |
| 12:03 PM | $15,244.84 | Up $3.30 | $15,244.84 | $15,242.85 | 0 |
| 12:02 PM | $15,241.54 | Up $1.83 | $15,241.54 | $15,239.36 | 0 |
| 12:01 PM | $15,239.71 | Down $ -7.18 | $15,245.20 | $15,239.71 | 0 |
| 12:00 PM | $15,246.89 | Down $ -0.27 | $15,248.82 | $15,246.89 | 0 |
| 11:59 AM | $15,247.16 | Up $1.99 | $15,247.82 | $15,247.15 | 0 |
| 11:58 AM | $15,245.17 | Up $0.35 | $15,245.17 | $15,241.87 | 0 |
| 11:57 AM | $15,244.82 | Down $ -3.84 | $15,248.53 | $15,244.69 | 0 |
| 11:56 AM | $15,248.66 | Up $4.00 | $15,248.80 | $15,242.54 | 0 |
| 11:55 AM | $15,244.66 | Down $ -3.28 | $15,244.66 | $15,243.04 | 0 |
| 11:54 AM | $15,247.94 | Down $ -2.07 | $15,250.15 | $15,247.94 | 0 |
| 11:53 AM | $15,250.01 | Down $ -1.60 | $15,251.55 | $15,249.95 | 0 |
| 11:52 AM | $15,251.61 | Down $ -0.22 | $15,251.61 | $15,250.88 | 0 |
| 11:51 AM | $15,251.83 | Down $ -1.13 | $15,252.82 | $15,251.83 | 0 |
| 11:50 AM | $15,252.96 | Down $ -1.72 | $15,253.62 | $15,252.03 | 0 |
| 11:49 AM | $15,254.68 | Down $ -0.24 | $15,255.08 | $15,253.45 | 0 |
| 11:48 AM | $15,254.92 | Up $0.40 | $15,257.02 | $15,254.92 | 0 |
| 11:47 AM | $15,254.52 | Down $ -1.50 | $15,256.93 | $15,254.52 | 0 |
| 11:46 AM | $15,256.02 | Down $ -3.69 | $15,258.44 | $15,256.02 | 0 |
| 11:45 AM | $15,259.71 | Up $3.26 | $15,261.47 | $15,256.05 | 0 |
| 11:44 AM | $15,256.45 | Up $0.47 | $15,256.59 | $15,255.57 | 0 |
| 11:43 AM | $15,255.98 | Up $1.10 | $15,256.87 | $15,255.19 | 0 |
| 11:42 AM | $15,254.88 | Up $3.70 | $15,254.88 | $15,251.03 | 0 |
| 11:41 AM | $15,251.18 | Up $5.32 | $15,251.18 | $15,247.43 | 0 |
| 11:40 AM | $15,245.86 | Up $2.40 | $15,246.72 | $15,244.15 | 0 |
| 11:39 AM | $15,243.46 | Up $0.41 | $15,247.32 | $15,242.74 | 0 |
| 11:38 AM | $15,243.05 | Up $5.34 | $15,243.05 | $15,237.53 | 0 |
| 11:37 AM | $15,237.71 | Up $0.00 | $15,239.02 | $15,235.24 | 0 |
| 11:36 AM | $15,237.71 | Down $ -5.97 | $15,237.99 | $15,235.80 | 0 |
| 11:35 AM | $15,243.68 | Up $7.90 | $15,243.68 | $15,241.32 | 0 |
| 11:34 AM | $15,235.78 | Down $ -1.36 | $15,238.19 | $15,235.72 | 0 |
| 11:33 AM | $15,237.14 | Up $1.66 | $15,237.26 | $15,235.57 | 0 |
| 11:32 AM | $15,235.48 | Down $ -1.16 | $15,237.76 | $15,235.48 | 0 |
| 11:31 AM | $15,236.64 | Up $5.81 | $15,236.64 | $15,231.12 | 0 |
| 11:30 AM | $15,230.83 | Up $4.72 | $15,230.83 | $15,225.47 | 0 |
| 11:29 AM | $15,226.11 | Up $2.86 | $15,226.11 | $15,223.39 | 0 |
| 11:28 AM | $15,223.25 | Up $1.06 | $15,223.25 | $15,220.73 | 0 |
| 11:27 AM | $15,222.19 | Down $ -2.95 | $15,226.80 | $15,221.94 | 0 |
| 11:26 AM | $15,225.14 | Down $ -10.42 | $15,234.99 | $15,225.14 | 0 |
| 11:25 AM | $15,235.56 | Down $ -3.58 | $15,236.78 | $15,232.71 | 0 |
| 11:24 AM | $15,239.14 | Down $ -2.12 | $15,240.45 | $15,238.39 | 0 |
| 11:23 AM | $15,241.26 | Down $ -0.81 | $15,243.82 | $15,240.67 | 0 |
| 11:22 AM | $15,242.07 | Up $4.86 | $15,242.07 | $15,236.92 | 0 |
| 11:21 AM | $15,237.21 | Down $ -3.62 | $15,238.59 | $15,235.79 | 0 |
| 11:20 AM | $15,240.83 | Up $5.44 | $15,240.83 | $15,235.34 | 0 |
| 11:19 AM | $15,235.39 | Down $ -1.04 | $15,239.25 | $15,235.15 | 0 |
| 11:18 AM | $15,236.43 | Up $8.46 | $15,236.43 | $15,225.98 | 0 |
| 11:17 AM | $15,227.97 | Up $1.77 | $15,228.74 | $15,226.62 | 0 |
| 11:16 AM | $15,226.20 | Up $1.02 | $15,227.24 | $15,222.63 | 0 |
| 11:15 AM | $15,225.18 | Up $2.03 | $15,225.18 | $15,220.39 | 0 |
| 11:14 AM | $15,223.15 | Up $3.76 | $15,223.15 | $15,220.55 | 0 |
| 11:13 AM | $15,219.39 | Up $2.97 | $15,220.66 | $15,216.84 | 0 |
| 11:12 AM | $15,216.42 | Up $8.94 | $15,216.42 | $15,209.60 | 0 |
| 11:11 AM | $15,207.48 | Down $ -2.52 | $15,210.60 | $15,207.48 | 0 |
| 11:10 AM | $15,210.00 | Down $ -0.76 | $15,212.08 | $15,210.00 | 0 |
| 11:09 AM | $15,210.76 | Down $ -2.31 | $15,215.97 | $15,210.76 | 0 |
| 11:08 AM | $15,213.07 | Down $ -0.58 | $15,215.85 | $15,213.07 | 0 |
| 11:07 AM | $15,213.65 | Up $3.77 | $15,213.65 | $15,209.44 | 0 |
| 11:06 AM | $15,209.88 | Up $1.48 | $15,212.55 | $15,208.49 | 0 |
| 11:05 AM | $15,208.40 | Down $ -13.75 | $15,214.27 | $15,208.40 | 0 |
| 11:04 AM | $15,222.15 | Down $ -13.67 | $15,229.83 | $15,222.15 | 0 |
| 11:03 AM | $15,235.82 | Down $ -8.43 | $15,240.62 | $15,235.82 | 0 |
| 11:02 AM | $15,244.25 | Down $ -5.19 | $15,248.25 | $15,244.25 | 0 |
| 11:01 AM | $15,249.44 | Down $ -3.19 | $15,253.28 | $15,249.29 | 0 |
| 11:00 AM | $15,252.63 | Up $0.90 | $15,252.63 | $15,251.42 | 0 |
| 10:59 AM | $15,251.73 | Up $0.24 | $15,251.73 | $15,247.97 | 0 |
| 10:58 AM | $15,251.49 | Up $1.36 | $15,251.66 | $15,250.00 | 0 |
| 10:57 AM | $15,250.13 | Down $ -2.33 | $15,252.87 | $15,249.59 | 0 |
| 10:56 AM | $15,252.46 | Up $3.00 | $15,253.71 | $15,249.23 | 0 |
| 10:55 AM | $15,249.46 | Up $3.15 | $15,249.46 | $15,246.31 | 0 |
| 10:54 AM | $15,246.31 | Up $7.51 | $15,246.39 | $15,240.46 | 0 |
| 10:53 AM | $15,238.80 | Up $11.18 | $15,238.80 | $15,226.02 | 0 |
| 10:52 AM | $15,227.62 | Up $3.17 | $15,227.62 | $15,223.21 | 0 |
| 10:51 AM | $15,224.45 | Down $ -10.48 | $15,232.48 | $15,223.83 | 0 |
| 10:50 AM | $15,234.93 | Down $ -3.99 | $15,239.22 | $15,234.93 | 0 |
| 10:49 AM | $15,238.92 | Down $ -2.18 | $15,242.56 | $15,238.92 | 0 |
| 10:48 AM | $15,241.10 | Up $3.86 | $15,241.10 | $15,236.95 | 0 |
| 10:47 AM | $15,237.24 | Down $ -4.11 | $15,237.24 | $15,235.43 | 0 |
| 10:46 AM | $15,241.35 | Up $0.99 | $15,241.35 | $15,238.82 | 0 |
| 10:45 AM | $15,240.36 | Down $ -6.31 | $15,247.34 | $15,240.27 | 0 |
| 10:44 AM | $15,246.67 | Down $ -1.69 | $15,246.82 | $15,245.84 | 0 |
| 10:43 AM | $15,248.36 | Down $ -8.06 | $15,257.51 | $15,248.36 | 0 |
| 10:42 AM | $15,256.42 | Up $2.94 | $15,256.42 | $15,250.87 | 0 |
| 10:41 AM | $15,253.48 | Down $ -1.77 | $15,254.84 | $15,253.48 | 0 |
| 10:40 AM | $15,255.25 | Up $3.59 | $15,255.25 | $15,251.71 | 0 |
| 10:39 AM | $15,251.66 | Down $ -1.27 | $15,253.68 | $15,251.65 | 0 |
| 10:38 AM | $15,252.93 | Up $2.35 | $15,252.93 | $15,250.14 | 0 |
| 10:37 AM | $15,250.58 | Down $ -3.11 | $15,254.21 | $15,250.58 | 0 |
| 10:36 AM | $15,253.69 | Up $1.56 | $15,254.28 | $15,251.13 | 0 |
| 10:35 AM | $15,252.13 | Up $4.51 | $15,252.13 | $15,248.59 | 0 |
| 10:34 AM | $15,247.62 | Up $0.81 | $15,247.64 | $15,244.55 | 0 |
| 10:33 AM | $15,246.81 | Down $ -5.16 | $15,251.12 | $15,246.81 | 0 |
| 10:32 AM | $15,251.97 | Up $5.66 | $15,254.74 | $15,248.24 | 0 |
| 10:31 AM | $15,246.31 | Up $1.16 | $15,246.47 | $15,245.82 | 0 |
| 10:30 AM | $15,245.15 | Up $6.54 | $15,245.15 | $15,240.91 | 0 |
| 10:29 AM | $15,238.61 | Down $ -2.68 | $15,238.61 | $15,235.65 | 0 |
| 10:28 AM | $15,241.29 | Down $ -7.14 | $15,247.90 | $15,241.29 | 0 |
| 10:27 AM | $15,248.43 | Down $ -2.50 | $15,248.48 | $15,246.23 | 0 |
| 10:26 AM | $15,250.93 | Up $1.56 | $15,255.93 | $15,250.93 | 0 |
| 10:25 AM | $15,249.37 | Up $10.85 | $15,249.37 | $15,237.96 | 0 |
| 10:24 AM | $15,238.52 | Down $ -4.61 | $15,239.53 | $15,238.51 | 0 |
| 10:23 AM | $15,243.13 | Up $2.65 | $15,243.13 | $15,237.49 | 0 |
| 10:22 AM | $15,240.48 | Up $1.33 | $15,240.48 | $15,234.51 | 0 |
| 10:21 AM | $15,239.15 | Up $3.56 | $15,239.15 | $15,236.40 | 0 |
| 10:20 AM | $15,235.59 | Down $ -0.73 | $15,236.90 | $15,235.50 | 0 |
| 10:19 AM | $15,236.32 | Up $3.78 | $15,236.32 | $15,231.17 | 0 |
| 10:18 AM | $15,232.54 | Down $ -4.92 | $15,238.06 | $15,232.54 | 0 |
| 10:17 AM | $15,237.46 | Down $ -0.97 | $15,238.67 | $15,236.47 | 0 |
| 10:16 AM | $15,238.43 | Down $ -3.55 | $15,239.74 | $15,238.05 | 0 |
| 10:15 AM | $15,241.98 | Up $3.42 | $15,242.16 | $15,240.13 | 0 |
| 10:14 AM | $15,238.56 | Up $0.71 | $15,240.06 | $15,236.38 | 0 |
| 10:13 AM | $15,237.85 | Down $ -8.32 | $15,247.79 | $15,237.85 | 0 |
| 10:12 AM | $15,246.17 | Up $16.59 | $15,247.20 | $15,231.98 | 0 |
| 10:11 AM | $15,229.58 | Up $3.49 | $15,230.58 | $15,223.70 | 0 |
| 10:10 AM | $15,226.09 | Up $2.04 | $15,231.11 | $15,226.09 | 0 |
| 10:09 AM | $15,224.05 | Up $1.95 | $15,226.20 | $15,222.94 | 0 |
| 10:08 AM | $15,222.10 | Up $1.90 | $15,222.10 | $15,218.85 | 0 |
| 10:07 AM | $15,220.20 | Down $ -1.51 | $15,220.20 | $15,219.00 | 0 |
| 10:06 AM | $15,221.71 | Up $9.01 | $15,227.72 | $15,215.48 | 0 |
| 10:05 AM | $15,212.70 | Up $9.48 | $15,212.70 | $15,204.12 | 0 |
| 10:04 AM | $15,203.22 | Up $6.96 | $15,206.06 | $15,201.33 | 0 |
| 10:03 AM | $15,196.26 | Down $ -11.25 | $15,207.56 | $15,196.26 | 0 |
| 10:02 AM | $15,207.51 | Down $ -5.80 | $15,220.43 | $15,207.51 | 0 |
| 10:01 AM | $15,213.31 | Up $2.07 | $15,213.31 | $15,209.08 | 0 |
| 10:00 AM | $15,211.24 | Down $ -2.11 | $15,213.37 | $15,211.09 | 0 |
| 09:59 AM | $15,213.35 | Up $3.70 | $15,213.35 | $15,212.16 | 0 |
| 09:58 AM | $15,209.65 | Up $6.36 | $15,209.65 | $15,204.54 | 0 |
| 09:57 AM | $15,203.29 | Down $ -5.60 | $15,204.95 | $15,203.29 | 0 |
| 09:56 AM | $15,208.89 | Up $5.03 | $15,208.89 | $15,204.60 | 0 |
| 09:55 AM | $15,203.86 | Down $ -4.57 | $15,208.11 | $15,202.97 | 0 |
| 09:54 AM | $15,208.43 | Down $ -6.17 | $15,211.74 | $15,207.78 | 0 |
| 09:53 AM | $15,214.60 | Down $ -3.27 | $15,219.21 | $15,214.60 | 0 |
| 09:52 AM | $15,217.87 | Down $ -7.48 | $15,218.81 | $15,214.86 | 0 |
| 09:51 AM | $15,225.35 | Down $ -8.35 | $15,229.96 | $15,224.79 | 0 |
| 09:50 AM | $15,233.70 | Up $6.16 | $15,233.70 | $15,227.45 | 0 |
| 09:49 AM | $15,227.54 | Up $9.32 | $15,228.32 | $15,217.94 | 0 |
| 09:48 AM | $15,218.22 | Down $ -4.48 | $15,219.58 | $15,215.19 | 0 |
| 09:47 AM | $15,222.70 | Up $5.95 | $15,222.70 | $15,216.77 | 0 |
| 09:46 AM | $15,216.75 | Down $ -0.89 | $15,216.75 | $15,213.68 | 0 |
| 09:45 AM | $15,217.64 | Up $13.87 | $15,217.64 | $15,207.38 | 0 |
| 09:44 AM | $15,203.77 | Up $2.70 | $15,203.77 | $15,199.51 | 0 |
| 09:43 AM | $15,201.07 | Up $7.73 | $15,201.07 | $15,195.28 | 0 |
| 09:42 AM | $15,193.34 | Up $4.48 | $15,193.34 | $15,181.48 | 0 |
| 09:41 AM | $15,188.86 | Up $4.46 | $15,189.76 | $15,187.25 | 0 |
| 09:40 AM | $15,184.40 | Up $4.93 | $15,188.97 | $15,178.44 | 0 |
| 09:39 AM | $15,179.47 | Up $0.42 | $15,179.47 | $15,173.95 | 0 |
| 09:38 AM | $15,179.05 | Up $6.11 | $15,186.83 | $15,173.90 | 0 |
| 09:37 AM | $15,172.94 | Down $ -9.34 | $15,180.67 | $15,169.08 | 0 |
| 09:36 AM | $15,182.28 | Down $ -16.68 | $15,193.91 | $15,182.28 | 0 |
| 09:35 AM | $15,198.96 | Up $28.65 | $15,198.96 | $15,179.60 | 0 |
| 09:34 AM | $15,170.31 | Down $ -4.28 | $15,180.27 | $15,163.09 | 0 |
| 09:33 AM | $15,174.59 | Down $ -12.80 | $15,189.83 | $15,174.59 | 0 |
| 09:32 AM | $15,187.39 | Up $7.60 | $15,187.66 | $15,180.30 | 0 |
| 09:31 AM | $15,179.79 | Up $4.21 | $15,179.79 | $15,166.20 | 0 |
| 09:30 AM | $15,175.58 | Down $ -17.25 | $15,177.61 | $15,172.07 | 0 |
| Previous close | $15,192.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2020 | $15,192.83 | $15,169.51 | $15,241.80 | $15,092.89 | 0 |
| 28/05/2020 | $15,262.73 | $15,325.14 | $15,342.43 | $15,235.60 | 0 |
| 27/05/2020 | $15,272.03 | $15,067.09 | $15,272.03 | $15,063.94 | 0 |
| 26/05/2020 | $15,148.12 | $15,112.00 | $15,156.64 | $15,097.95 | 0 |
| 25/05/2020 | $15,075.42 | $15,061.68 | $15,089.58 | $15,050.18 | 0 |
| 22/05/2020 | $14,913.64 | $14,850.56 | $14,933.22 | $14,845.09 | 0 |
| 21/05/2020 | $14,884.85 | $14,876.04 | $14,926.67 | $14,873.29 | 0 |
| 20/05/2020 | $14,997.63 | $15,035.30 | $15,036.90 | $14,972.24 | 0 |
| 19/05/2020 | $14,885.48 | $14,880.34 | $14,951.24 | $14,861.57 | 0 |
| 15/05/2020 | $14,638.90 | $14,596.29 | $14,657.63 | $14,593.19 | 0 |
| 14/05/2020 | $14,509.66 | $14,353.59 | $14,553.05 | $14,339.86 | 0 |
| 13/05/2020 | $14,503.21 | $14,598.02 | $14,611.90 | $14,419.88 | 0 |
| 12/05/2020 | $14,881.16 | $15,138.56 | $15,156.14 | $14,881.16 | 0 |
| 11/05/2020 | $15,103.22 | $14,982.68 | $15,118.83 | $14,975.87 | 0 |
| 08/05/2020 | $14,966.56 | $14,958.57 | $14,985.59 | $14,924.09 | 0 |
| 07/05/2020 | $14,833.69 | $14,932.21 | $14,942.65 | $14,815.78 | 0 |
| 06/05/2020 | $14,830.74 | $14,838.79 | $14,885.09 | $14,806.83 | 0 |
| 05/05/2020 | $14,811.56 | $14,869.26 | $14,888.38 | $14,764.08 | 0 |
| 04/05/2020 | $14,745.04 | $14,577.40 | $14,745.04 | $14,531.68 | 0 |
| 01/05/2020 | $14,620.34 | $14,559.74 | $14,661.19 | $14,537.34 | 0 |
| 30/04/2020 | $14,780.74 | $14,852.74 | $14,865.85 | $14,767.13 | 0 |
| 29/04/2020 | $15,228.11 | $15,152.08 | $15,257.93 | $15,152.08 | 0 |
| 28/04/2020 | $14,798.29 | $14,789.90 | $14,855.98 | $14,760.04 | 0 |
| 27/04/2020 | $14,642.11 | $14,513.06 | $14,649.60 | $14,503.26 | 0 |
| 24/04/2020 | $14,420.36 | $14,260.22 | $14,433.65 | $14,253.34 | 0 |
| 23/04/2020 | $14,251.09 | $14,321.16 | $14,383.37 | $14,238.69 | 0 |
| 22/04/2020 | $14,288.16 | $14,214.33 | $14,304.99 | $14,202.01 | 0 |
| 21/04/2020 | $13,940.06 | $13,997.06 | $14,094.20 | $13,940.06 | 0 |
| 20/04/2020 | $14,388.28 | $14,504.35 | $14,509.80 | $14,263.93 | 0 |
| 17/04/2020 | $14,359.88 | $14,165.54 | $14,365.78 | $14,120.26 | 0 |
Graphs are not available, please refer to the detailed table