S&P/TSX Composite Index

33,237.52 Up 55.55 (0.17 %)

Delayed : 2026/04/07 16:51:12

  • Previous close $33,181.97
  • Opening $33,139.47
  • Today High $33,239.21
  • Today Low $32,931.12
  • Price Bid $33,055.81
  • Price Ask $33,055.81
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $22,228.00
  • Size Bid N/A
  • Size Ask N/A
  • Volume 278,006,522

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,237.52 Up $5.57 $33,239.21 $33,237.52 0
03:59 PM $33,231.95 Up $23.46 $33,231.95 $33,211.67 0
03:58 PM $33,208.49 Down $ -2.16 $33,211.98 $33,208.49 0
03:57 PM $33,210.65 Down $ -15.70 $33,217.93 $33,208.97 0
03:56 PM $33,226.35 Up $11.33 $33,229.70 $33,220.60 0
03:55 PM $33,215.02 Up $5.10 $33,218.74 $33,213.01 0
03:54 PM $33,209.92 Up $15.52 $33,209.92 $33,194.50 0
03:53 PM $33,194.40 Down $ -4.40 $33,196.87 $33,192.43 0
03:52 PM $33,198.80 Down $ -8.81 $33,214.77 $33,198.80 0
03:51 PM $33,207.61 Up $19.97 $33,207.61 $33,193.12 0
03:50 PM $33,187.64 Up $29.70 $33,189.20 $33,178.85 0
03:49 PM $33,157.94 Down $ -24.61 $33,180.05 $33,157.94 0
03:48 PM $33,182.55 Up $7.19 $33,193.94 $33,173.69 0
03:47 PM $33,175.36 Up $6.36 $33,175.36 $33,161.78 0
03:46 PM $33,169.00 Up $45.72 $33,179.12 $33,164.51 0
03:45 PM $33,123.28 Up $3.55 $33,123.28 $33,112.79 0
03:44 PM $33,119.73 Up $21.67 $33,127.77 $33,091.77 0
03:43 PM $33,098.06 Down $ -0.23 $33,098.06 $33,094.89 0
03:42 PM $33,098.29 Down $ -16.13 $33,113.62 $33,098.29 0
03:41 PM $33,114.42 Up $4.08 $33,120.40 $33,114.42 0
03:40 PM $33,110.34 Up $1.92 $33,110.34 $33,099.79 0
03:39 PM $33,108.42 Down $ -18.26 $33,115.27 $33,108.42 0
03:38 PM $33,126.68 Down $ -0.05 $33,129.54 $33,126.68 0
03:37 PM $33,126.73 Down $ -1.91 $33,130.04 $33,126.73 0
03:36 PM $33,128.64 Up $4.78 $33,128.64 $33,120.32 0
03:35 PM $33,123.86 Down $ -16.17 $33,138.17 $33,123.86 0
03:34 PM $33,140.03 Down $ -4.79 $33,143.56 $33,139.90 0
03:33 PM $33,144.82 Down $ -5.75 $33,150.72 $33,144.82 0
03:32 PM $33,150.57 Up $10.21 $33,151.31 $33,138.74 0
03:31 PM $33,140.36 Down $ -4.97 $33,147.22 $33,140.36 0
03:30 PM $33,145.33 Down $ -8.10 $33,152.50 $33,142.43 0
03:29 PM $33,153.43 Up $5.22 $33,159.70 $33,152.87 0
03:28 PM $33,148.21 Up $9.56 $33,148.21 $33,140.63 0
03:27 PM $33,138.65 Up $4.77 $33,138.65 $33,135.34 0
03:26 PM $33,133.88 Down $ -13.34 $33,154.30 $33,133.88 0
03:25 PM $33,147.22 Down $ -11.08 $33,164.42 $33,147.22 0
03:24 PM $33,158.30 Down $ -11.75 $33,158.30 $33,152.55 0
03:23 PM $33,170.05 Down $ -3.91 $33,179.69 $33,168.11 0
03:22 PM $33,173.96 Up $8.60 $33,173.96 $33,160.68 0
03:21 PM $33,165.36 Down $ -14.38 $33,182.26 $33,158.06 0
03:20 PM $33,179.74 Down $ -2.51 $33,201.37 $33,179.74 0
03:19 PM $33,182.25 Up $64.26 $33,182.25 $33,137.13 0
03:18 PM $33,117.99 Up $26.70 $33,125.47 $33,092.18 0
03:17 PM $33,091.29 Up $7.43 $33,091.29 $33,083.93 0
03:16 PM $33,083.86 Up $9.42 $33,083.86 $33,076.29 0
03:15 PM $33,074.44 Up $3.62 $33,074.44 $33,067.93 0
03:14 PM $33,070.82 Up $10.22 $33,070.82 $33,059.91 0
03:13 PM $33,060.60 Up $8.89 $33,060.60 $33,052.29 0
03:12 PM $33,051.71 Up $3.41 $33,051.71 $33,049.32 0
03:11 PM $33,048.30 Up $11.61 $33,048.30 $33,039.17 0
03:10 PM $33,036.69 Up $13.04 $33,036.69 $33,021.36 0
03:09 PM $33,023.65 Up $9.26 $33,023.65 $33,013.24 0
03:08 PM $33,014.39 Up $11.08 $33,023.04 $33,001.53 0
03:07 PM $33,003.31 Down $ -1.68 $33,007.53 $33,003.31 0
03:06 PM $33,004.99 Down $ -11.33 $33,010.70 $33,003.85 0
03:05 PM $33,016.32 Down $ -9.00 $33,026.40 $33,016.32 0
03:04 PM $33,025.32 Down $ -6.54 $33,029.82 $33,025.32 0
03:03 PM $33,031.86 Up $3.08 $33,037.84 $33,031.86 0
03:02 PM $33,028.78 Up $5.51 $33,028.78 $33,020.54 0
03:01 PM $33,023.27 Up $1.87 $33,023.28 $33,020.48 0
03:00 PM $33,021.40 Down $ -6.97 $33,028.91 $33,021.40 0
02:59 PM $33,028.37 Down $ -5.81 $33,031.09 $33,027.28 0
02:58 PM $33,034.18 Up $12.05 $33,034.58 $33,023.34 0
02:57 PM $33,022.13 Up $7.03 $33,023.07 $33,015.29 0
02:56 PM $33,015.10 Down $ -6.34 $33,018.08 $33,013.95 0
02:55 PM $33,021.44 Down $ -25.24 $33,047.05 $33,021.44 0
02:54 PM $33,046.68 Down $ -17.56 $33,061.89 $33,046.68 0
02:53 PM $33,064.24 Down $ -4.17 $33,067.85 $33,064.24 0
02:52 PM $33,068.41 Up $1.86 $33,069.22 $33,067.04 0
02:51 PM $33,066.55 Down $ -3.22 $33,075.13 $33,066.55 0
02:50 PM $33,069.77 Down $ -4.63 $33,076.42 $33,069.77 0
02:49 PM $33,074.40 Up $1.56 $33,075.47 $33,071.58 0
02:48 PM $33,072.84 Down $ -10.74 $33,080.18 $33,072.84 0
02:47 PM $33,083.58 Up $2.17 $33,084.44 $33,080.68 0
02:46 PM $33,081.41 Up $11.21 $33,081.41 $33,078.04 0
02:45 PM $33,070.20 Down $ -16.97 $33,086.20 $33,070.20 0
02:44 PM $33,087.17 Up $12.44 $33,087.17 $33,081.15 0
02:43 PM $33,074.73 Down $ -4.88 $33,080.31 $33,074.17 0
02:42 PM $33,079.61 Down $ -8.76 $33,084.32 $33,079.61 0
02:41 PM $33,088.37 Down $ -7.71 $33,095.97 $33,087.70 0
02:40 PM $33,096.08 Down $ -6.74 $33,103.98 $33,093.96 0
02:39 PM $33,102.82 Down $ -7.73 $33,109.46 $33,102.82 0
02:38 PM $33,110.55 Down $ -8.12 $33,114.38 $33,110.55 0
02:37 PM $33,118.67 Up $0.71 $33,121.35 $33,118.33 0
02:36 PM $33,117.96 Down $ -4.04 $33,118.31 $33,115.06 0
02:35 PM $33,122.00 Down $ -6.54 $33,127.17 $33,122.00 0
02:34 PM $33,128.54 Up $3.32 $33,128.54 $33,124.01 0
02:33 PM $33,125.22 Up $2.68 $33,125.22 $33,122.59 0
02:32 PM $33,122.54 Up $2.60 $33,122.54 $33,119.75 0
02:31 PM $33,119.94 Down $ -1.39 $33,121.00 $33,119.82 0
02:30 PM $33,121.33 Down $ -1.12 $33,122.52 $33,120.76 0
02:29 PM $33,122.45 Up $4.06 $33,122.45 $33,118.94 0
02:28 PM $33,118.39 Down $ -3.05 $33,120.36 $33,118.39 0
02:27 PM $33,121.44 Up $5.85 $33,121.91 $33,119.55 0
02:26 PM $33,115.59 Down $ -0.33 $33,116.53 $33,114.67 0
02:25 PM $33,115.92 Down $ -6.19 $33,119.97 $33,113.94 0
02:24 PM $33,122.11 Down $ -9.18 $33,128.85 $33,122.11 0
02:23 PM $33,131.29 Down $ -8.12 $33,138.87 $33,131.29 0
02:22 PM $33,139.41 Up $8.63 $33,139.41 $33,129.46 0
02:21 PM $33,130.78 Down $ -12.04 $33,139.58 $33,130.78 0
02:20 PM $33,142.82 Down $ -0.33 $33,148.86 $33,142.82 0
02:19 PM $33,143.15 Up $8.79 $33,144.72 $33,139.07 0
02:18 PM $33,134.36 Up $4.59 $33,134.36 $33,129.74 0
02:17 PM $33,129.77 Up $0.00 $33,134.72 $33,129.77 0
02:16 PM $33,129.77 Down $ -3.79 $33,132.49 $33,129.77 0
02:15 PM $33,133.56 Up $0.11 $33,133.56 $33,131.69 0
02:14 PM $33,133.45 Up $4.63 $33,133.45 $33,129.04 0
02:13 PM $33,128.82 Up $0.62 $33,130.83 $33,127.01 0
02:12 PM $33,128.20 Up $7.38 $33,128.20 $33,121.02 0
02:11 PM $33,120.82 Up $4.98 $33,120.82 $33,114.04 0
02:10 PM $33,115.84 Down $ -10.86 $33,125.91 $33,115.84 0
02:09 PM $33,126.70 Up $4.69 $33,128.22 $33,125.13 0
02:08 PM $33,122.01 Down $ -4.16 $33,122.70 $33,121.80 0
02:07 PM $33,126.17 Down $ -0.90 $33,130.07 $33,126.17 0
02:06 PM $33,127.07 Down $ -11.59 $33,138.42 $33,127.07 0
02:05 PM $33,138.66 Down $ -6.63 $33,145.26 $33,137.26 0
02:04 PM $33,145.29 Down $ -4.94 $33,154.30 $33,145.29 0
02:03 PM $33,150.23 Up $6.72 $33,151.88 $33,149.47 0
02:02 PM $33,143.51 Down $ -12.32 $33,150.75 $33,142.04 0
02:01 PM $33,155.83 Up $1.95 $33,160.00 $33,155.83 0
02:00 PM $33,153.88 Up $0.13 $33,153.88 $33,151.21 0
01:59 PM $33,153.75 Down $ -1.60 $33,154.27 $33,153.28 0
01:58 PM $33,155.35 Up $2.31 $33,155.35 $33,153.85 0
01:57 PM $33,153.04 Down $ -0.54 $33,155.75 $33,151.77 0
01:56 PM $33,153.58 Down $ -0.01 $33,155.15 $33,153.58 0
01:55 PM $33,153.59 Down $ -4.76 $33,158.35 $33,153.59 0
01:54 PM $33,158.35 Down $ -12.16 $33,169.32 $33,158.35 0
01:53 PM $33,170.51 Down $ -0.36 $33,171.52 $33,170.51 0
01:52 PM $33,170.87 Up $1.52 $33,171.50 $33,168.04 0
01:51 PM $33,169.35 Up $11.95 $33,169.35 $33,161.35 0
01:50 PM $33,157.40 Down $ -0.68 $33,159.79 $33,157.40 0
01:49 PM $33,158.08 Up $11.74 $33,158.08 $33,148.36 0
01:48 PM $33,146.34 Down $ -3.81 $33,151.04 $33,146.34 0
01:47 PM $33,150.15 Up $2.19 $33,150.42 $33,149.30 0
01:46 PM $33,147.96 Up $1.14 $33,147.96 $33,142.57 0
01:45 PM $33,146.82 Down $ -12.22 $33,158.91 $33,146.82 0
01:44 PM $33,159.04 Down $ -12.62 $33,169.93 $33,159.04 0
01:43 PM $33,171.66 Down $ -8.05 $33,179.16 $33,170.36 0
01:42 PM $33,179.71 Down $ -0.70 $33,185.65 $33,179.71 0
01:41 PM $33,180.41 Down $ -1.52 $33,181.47 $33,180.41 0
01:40 PM $33,181.93 Down $ -10.52 $33,191.13 $33,181.93 0
01:39 PM $33,192.45 Down $ -0.24 $33,195.83 $33,188.49 0
01:38 PM $33,192.69 Down $ -9.31 $33,201.89 $33,192.69 0
01:37 PM $33,202.00 Up $2.79 $33,202.00 $33,195.38 0
01:36 PM $33,199.21 Up $31.47 $33,201.57 $33,169.27 0
01:35 PM $33,167.74 Up $35.96 $33,167.74 $33,131.35 0
01:34 PM $33,131.78 Up $20.22 $33,131.78 $33,114.94 0
01:33 PM $33,111.56 Up $4.23 $33,111.56 $33,109.98 0
01:32 PM $33,107.33 Up $20.45 $33,107.33 $33,087.76 0
01:31 PM $33,086.88 Down $ -1.03 $33,086.88 $33,084.77 0
01:30 PM $33,087.91 Up $10.20 $33,090.17 $33,079.71 0
01:29 PM $33,077.71 Up $6.23 $33,077.71 $33,070.37 0
01:28 PM $33,071.48 Down $ -10.09 $33,080.82 $33,071.48 0
01:27 PM $33,081.57 Up $1.89 $33,081.57 $33,079.29 0
01:26 PM $33,079.68 Up $8.30 $33,080.03 $33,072.13 0
01:25 PM $33,071.38 Down $ -13.87 $33,085.46 $33,070.10 0
01:24 PM $33,085.25 Up $5.66 $33,085.25 $33,082.85 0
01:23 PM $33,079.59 Up $9.79 $33,079.59 $33,071.12 0
01:22 PM $33,069.80 Up $5.30 $33,070.71 $33,064.52 0
01:21 PM $33,064.50 Down $ -12.74 $33,072.27 $33,064.50 0
01:20 PM $33,077.24 Down $ -9.80 $33,087.37 $33,077.24 0
01:19 PM $33,087.04 Down $ -2.00 $33,087.04 $33,083.29 0
01:18 PM $33,089.04 Down $ -4.24 $33,090.91 $33,089.04 0
01:17 PM $33,093.28 Down $ -1.23 $33,093.33 $33,090.99 0
01:16 PM $33,094.51 Down $ -1.86 $33,103.81 $33,094.51 0
01:15 PM $33,096.37 Down $ -13.37 $33,110.23 $33,096.37 0
01:14 PM $33,109.74 Down $ -6.66 $33,115.65 $33,108.80 0
01:13 PM $33,116.40 Up $0.85 $33,118.51 $33,116.40 0
01:12 PM $33,115.55 Up $0.50 $33,115.55 $33,112.26 0
01:11 PM $33,115.05 Down $ -0.59 $33,120.42 $33,115.05 0
01:10 PM $33,115.64 Down $ -8.95 $33,121.46 $33,114.42 0
01:09 PM $33,124.59 Down $ -4.24 $33,129.34 $33,124.59 0
01:08 PM $33,128.83 Down $ -0.11 $33,128.83 $33,125.40 0
01:07 PM $33,128.94 Down $ -3.38 $33,133.69 $33,128.94 0
01:06 PM $33,132.32 Up $3.89 $33,132.32 $33,119.90 0
01:05 PM $33,128.43 Down $ -4.08 $33,128.43 $33,126.56 0
01:04 PM $33,132.51 Up $3.35 $33,132.99 $33,129.59 0
01:03 PM $33,129.16 Up $22.78 $33,129.16 $33,113.33 0
01:02 PM $33,106.38 Up $18.34 $33,106.38 $33,091.28 0
01:01 PM $33,088.04 Down $ -7.82 $33,094.04 $33,088.04 0
01:00 PM $33,095.86 Up $3.79 $33,095.86 $33,087.30 0
12:59 PM $33,092.07 Down $ -4.09 $33,098.46 $33,092.07 0
12:58 PM $33,096.16 Down $ -1.93 $33,096.16 $33,092.06 0
12:57 PM $33,098.09 Up $1.34 $33,098.09 $33,095.33 0
12:56 PM $33,096.75 Down $ -4.94 $33,102.21 $33,096.75 0
12:55 PM $33,101.69 Down $ -19.08 $33,111.08 $33,101.69 0
12:54 PM $33,120.77 Down $ -0.06 $33,122.10 $33,120.14 0
12:53 PM $33,120.83 Down $ -1.77 $33,124.15 $33,120.83 0
12:52 PM $33,122.60 Down $ -4.01 $33,125.96 $33,121.86 0
12:51 PM $33,126.61 Up $12.90 $33,126.61 $33,119.33 0
12:50 PM $33,113.71 Down $ -2.40 $33,114.93 $33,109.27 0
12:49 PM $33,116.11 Down $ -8.85 $33,118.98 $33,116.11 0
12:48 PM $33,124.96 Up $7.98 $33,125.10 $33,117.12 0
12:47 PM $33,116.98 Down $ -4.16 $33,122.12 $33,116.98 0
12:46 PM $33,121.14 Up $13.97 $33,121.14 $33,108.14 0
12:45 PM $33,107.17 Up $9.72 $33,107.17 $33,096.08 0
12:44 PM $33,097.45 Up $10.79 $33,097.45 $33,086.01 0
12:43 PM $33,086.66 Down $ -11.84 $33,096.66 $33,086.66 0
12:42 PM $33,098.50 Up $2.61 $33,098.50 $33,096.90 0
12:41 PM $33,095.89 Up $14.80 $33,099.88 $33,080.19 0
12:40 PM $33,081.09 Down $ -2.42 $33,084.96 $33,080.81 0
12:39 PM $33,083.51 Down $ -24.19 $33,103.46 $33,083.51 0
12:38 PM $33,107.70 Down $ -0.31 $33,112.89 $33,107.70 0
12:37 PM $33,108.01 Down $ -5.98 $33,113.22 $33,108.01 0
12:36 PM $33,113.99 Down $ -8.04 $33,122.17 $33,113.99 0
12:35 PM $33,122.03 Down $ -8.06 $33,130.57 $33,122.03 0
12:34 PM $33,130.09 Up $1.79 $33,132.68 $33,130.09 0
12:33 PM $33,128.30 Up $2.50 $33,128.30 $33,121.22 0
12:32 PM $33,125.80 Up $2.24 $33,129.98 $33,125.80 0
12:31 PM $33,123.56 Down $ -2.23 $33,127.37 $33,120.27 0
12:30 PM $33,125.79 Down $ -6.09 $33,130.98 $33,125.51 0
12:29 PM $33,131.88 Down $ -2.26 $33,134.89 $33,131.88 0
12:28 PM $33,134.14 Down $ -3.06 $33,143.29 $33,134.14 0
12:27 PM $33,137.20 Up $19.70 $33,137.20 $33,120.66 0
12:26 PM $33,117.50 Down $ -6.63 $33,121.09 $33,116.96 0
12:25 PM $33,124.13 Up $4.54 $33,129.79 $33,122.48 0
12:24 PM $33,119.59 Down $ -0.38 $33,121.83 $33,119.59 0
12:23 PM $33,119.97 Up $6.31 $33,119.97 $33,108.71 0
12:22 PM $33,113.66 Up $9.25 $33,113.66 $33,107.76 0
12:21 PM $33,104.41 Up $11.69 $33,104.41 $33,093.29 0
12:20 PM $33,092.72 Down $ -18.99 $33,110.70 $33,092.72 0
12:19 PM $33,111.71 Up $1.65 $33,113.77 $33,110.91 0
12:18 PM $33,110.06 Down $ -1.79 $33,110.24 $33,105.90 0
12:17 PM $33,111.85 Down $ -6.72 $33,116.28 $33,109.18 0
12:16 PM $33,118.57 Up $1.82 $33,122.73 $33,118.49 0
12:15 PM $33,116.75 Up $0.22 $33,117.17 $33,112.91 0
12:14 PM $33,116.53 Up $4.15 $33,119.07 $33,111.41 0
12:13 PM $33,112.38 Down $ -0.86 $33,115.90 $33,112.38 0
12:12 PM $33,113.24 Up $7.19 $33,113.24 $33,105.14 0
12:11 PM $33,106.05 Up $0.30 $33,106.05 $33,098.07 0
12:10 PM $33,105.75 Down $ -6.82 $33,107.43 $33,102.20 0
12:09 PM $33,112.57 Up $2.57 $33,112.93 $33,110.63 0
12:08 PM $33,110.00 Down $ -21.93 $33,117.74 $33,110.00 0
12:07 PM $33,131.93 Down $ -6.52 $33,139.43 $33,131.93 0
12:06 PM $33,138.45 Up $5.15 $33,138.45 $33,128.29 0
12:05 PM $33,133.30 Down $ -16.99 $33,141.28 $33,129.04 0
12:04 PM $33,150.29 Up $5.09 $33,154.97 $33,149.12 0
12:03 PM $33,145.20 Up $33.04 $33,169.11 $33,137.76 0
12:02 PM $33,112.16 Up $31.52 $33,112.16 $33,077.78 0
12:01 PM $33,080.64 Down $ -4.55 $33,089.77 $33,080.64 0
12:00 PM $33,085.19 Up $18.14 $33,085.19 $33,067.05 0
11:59 AM $33,067.05 Up $8.76 $33,067.05 $33,056.53 0
11:58 AM $33,058.29 Up $0.88 $33,058.29 $33,052.44 0
11:57 AM $33,057.41 Down $ -6.41 $33,064.04 $33,057.41 0
11:56 AM $33,063.82 Down $ -7.73 $33,070.29 $33,063.82 0
11:55 AM $33,071.55 Up $21.32 $33,080.81 $33,048.70 0
11:54 AM $33,050.23 Up $14.86 $33,050.23 $33,040.70 0
11:53 AM $33,035.37 Up $13.98 $33,037.44 $33,027.32 0
11:52 AM $33,021.39 Up $2.73 $33,021.39 $33,019.00 0
11:51 AM $33,018.66 Down $ -9.16 $33,025.15 $33,018.66 0
11:50 AM $33,027.82 Up $6.98 $33,031.02 $33,021.86 0
11:49 AM $33,020.84 Up $1.64 $33,023.30 $33,019.91 0
11:48 AM $33,019.20 Down $ -10.34 $33,023.83 $33,018.17 0
11:47 AM $33,029.54 Down $ -4.43 $33,037.10 $33,029.54 0
11:46 AM $33,033.97 Up $11.37 $33,033.97 $33,025.54 0
11:45 AM $33,022.60 Down $ -12.93 $33,029.21 $33,022.60 0
11:44 AM $33,035.53 Down $ -17.12 $33,053.20 $33,035.53 0
11:43 AM $33,052.65 Up $13.97 $33,052.65 $33,039.76 0
11:42 AM $33,038.68 Down $ -13.92 $33,045.08 $33,038.40 0
11:41 AM $33,052.60 Down $ -9.10 $33,061.99 $33,052.60 0
11:40 AM $33,061.70 Down $ -7.06 $33,070.35 $33,061.70 0
11:39 AM $33,068.76 Down $ -17.32 $33,087.06 $33,068.76 0
11:38 AM $33,086.08 Down $ -2.81 $33,088.81 $33,084.26 0
11:37 AM $33,088.89 Down $ -18.76 $33,108.26 $33,083.35 0
11:36 AM $33,107.65 Up $8.54 $33,107.65 $33,098.66 0
11:35 AM $33,099.11 Down $ -1.60 $33,099.11 $33,095.70 0
11:34 AM $33,100.71 Down $ -1.09 $33,101.26 $33,098.37 0
11:33 AM $33,101.80 Down $ -1.64 $33,103.85 $33,101.80 0
11:32 AM $33,103.44 Up $11.20 $33,103.44 $33,094.63 0
11:31 AM $33,092.24 Down $ -11.27 $33,103.47 $33,092.24 0
11:30 AM $33,103.51 Up $0.55 $33,108.44 $33,103.41 0
11:29 AM $33,102.96 Up $12.96 $33,102.96 $33,086.45 0
11:28 AM $33,090.00 Up $1.83 $33,092.32 $33,090.00 0
11:27 AM $33,088.17 Up $5.42 $33,091.88 $33,088.17 0
11:26 AM $33,082.75 Up $7.03 $33,082.75 $33,075.47 0
11:25 AM $33,075.72 Up $8.07 $33,075.72 $33,062.02 0
11:24 AM $33,067.65 Down $ -2.70 $33,071.66 $33,067.65 0
11:23 AM $33,070.35 Down $ -6.10 $33,081.03 $33,070.35 0
11:22 AM $33,076.45 Up $10.48 $33,076.45 $33,070.59 0
11:21 AM $33,065.97 Down $ -14.93 $33,077.95 $33,065.97 0
11:20 AM $33,080.90 Up $4.19 $33,082.71 $33,080.16 0
11:19 AM $33,076.71 Up $5.75 $33,076.71 $33,063.51 0
11:18 AM $33,070.96 Up $0.64 $33,076.23 $33,070.96 0
11:17 AM $33,070.32 Up $8.65 $33,070.32 $33,066.48 0
11:16 AM $33,061.67 Down $ -0.36 $33,072.35 $33,061.67 0
11:15 AM $33,062.03 Up $51.46 $33,062.03 $33,013.21 0
11:14 AM $33,010.57 Down $ -7.32 $33,011.82 $33,009.82 0
11:13 AM $33,017.89 Down $ -19.90 $33,030.53 $33,017.89 0
11:12 AM $33,037.79 Up $8.92 $33,037.79 $33,031.46 0
11:11 AM $33,028.87 Up $23.09 $33,028.87 $33,006.14 0
11:10 AM $33,005.78 Up $25.56 $33,005.78 $32,989.38 0
11:09 AM $32,980.22 Down $ -14.56 $32,986.00 $32,980.22 0
11:08 AM $32,994.78 Down $ -7.38 $33,008.34 $32,994.78 0
11:07 AM $33,002.16 Up $17.13 $33,002.16 $32,989.08 0
11:06 AM $32,985.03 Down $ -19.69 $32,985.03 $32,977.64 0
11:05 AM $33,004.72 Down $ -32.16 $33,018.23 $33,004.13 0
11:04 AM $33,036.88 Down $ -17.33 $33,056.25 $33,036.88 0
11:03 AM $33,054.21 Down $ -4.98 $33,057.11 $33,054.21 0
11:02 AM $33,059.19 Down $ -23.91 $33,082.40 $33,059.19 0
11:01 AM $33,083.10 Down $ -11.42 $33,093.55 $33,081.64 0
11:00 AM $33,094.52 Down $ -9.84 $33,102.79 $33,085.66 0
10:59 AM $33,104.36 Down $ -14.92 $33,104.78 $33,104.09 0
10:58 AM $33,119.28 Down $ -16.94 $33,148.03 $33,119.28 0
10:57 AM $33,136.22 Down $ -1.17 $33,140.93 $33,136.22 0
10:56 AM $33,137.39 Down $ -1.70 $33,137.39 $33,128.63 0
10:55 AM $33,139.09 Down $ -17.84 $33,156.91 $33,139.09 0
10:54 AM $33,156.93 Down $ -1.08 $33,160.06 $33,155.26 0
10:53 AM $33,158.01 Up $27.63 $33,158.01 $33,136.52 0
10:52 AM $33,130.38 Up $2.42 $33,130.38 $33,125.68 0
10:51 AM $33,127.96 Down $ -22.78 $33,143.23 $33,127.96 0
10:50 AM $33,150.74 Down $ -7.74 $33,154.60 $33,148.56 0
10:49 AM $33,158.48 Up $19.11 $33,158.48 $33,141.86 0
10:48 AM $33,139.37 Up $0.05 $33,139.37 $33,134.41 0
10:47 AM $33,139.32 Down $ -4.65 $33,139.32 $33,132.55 0
10:46 AM $33,143.97 Up $20.19 $33,159.93 $33,123.98 0
10:45 AM $33,123.78 Down $ -10.01 $33,126.66 $33,123.78 0
10:44 AM $33,133.79 Up $15.04 $33,135.62 $33,115.95 0
10:43 AM $33,118.75 Down $ -4.61 $33,128.33 $33,118.75 0
10:42 AM $33,123.36 Down $ -10.26 $33,131.03 $33,116.67 0
10:41 AM $33,133.62 Down $ -5.52 $33,135.63 $33,132.79 0
10:40 AM $33,139.14 Down $ -5.17 $33,144.07 $33,133.26 0
10:39 AM $33,144.31 Down $ -23.43 $33,162.63 $33,144.31 0
10:38 AM $33,167.74 Up $5.98 $33,167.74 $33,164.67 0
10:37 AM $33,161.76 Up $8.80 $33,161.76 $33,147.80 0
10:36 AM $33,152.96 Down $ -1.10 $33,152.96 $33,151.50 0
10:35 AM $33,154.06 Down $ -19.52 $33,167.92 $33,154.06 0
10:34 AM $33,173.58 Down $ -6.44 $33,174.88 $33,172.44 0
10:33 AM $33,180.02 Up $41.98 $33,180.02 $33,141.94 0
10:32 AM $33,138.04 Up $4.13 $33,138.05 $33,133.06 0
10:31 AM $33,133.91 Down $ -18.57 $33,137.87 $33,132.79 0
10:30 AM $33,152.48 Up $10.55 $33,152.48 $33,145.52 0
10:29 AM $33,141.93 Up $26.16 $33,141.93 $33,119.28 0
10:28 AM $33,115.77 Up $4.18 $33,116.53 $33,112.58 0
10:27 AM $33,111.59 Down $ -0.40 $33,116.72 $33,111.59 0
10:26 AM $33,111.99 Up $13.73 $33,111.99 $33,101.22 0
10:25 AM $33,098.26 Up $2.65 $33,101.68 $33,098.26 0
10:24 AM $33,095.61 Up $11.12 $33,095.61 $33,084.53 0
10:23 AM $33,084.49 Up $17.94 $33,084.49 $33,063.36 0
10:22 AM $33,066.55 Down $ -2.51 $33,070.58 $33,063.49 0
10:21 AM $33,069.06 Up $37.69 $33,069.06 $33,032.34 0
10:20 AM $33,031.37 Up $23.93 $33,031.37 $33,008.10 0
10:19 AM $33,007.44 Up $2.47 $33,007.44 $33,002.11 0
10:18 AM $33,004.97 Down $ -5.21 $33,016.05 $33,002.57 0
10:17 AM $33,010.18 Down $ -8.48 $33,016.81 $33,006.75 0
10:16 AM $33,018.66 Up $17.21 $33,018.66 $33,002.97 0
10:15 AM $33,001.45 Up $11.27 $33,001.45 $32,998.24 0
10:14 AM $32,990.18 Up $22.74 $32,990.18 $32,965.26 0
10:13 AM $32,967.44 Down $ -2.66 $32,968.66 $32,964.53 0
10:12 AM $32,970.10 Up $12.84 $32,970.10 $32,957.70 0
10:11 AM $32,957.26 Down $ -7.47 $32,968.71 $32,957.26 0
10:10 AM $32,964.73 Up $33.02 $32,964.73 $32,946.56 0
10:09 AM $32,931.71 Down $ -14.68 $32,941.14 $32,931.71 0
10:08 AM $32,946.39 Down $ -0.80 $32,951.87 $32,946.16 0
10:07 AM $32,947.19 Up $4.27 $32,947.19 $32,931.12 0
10:06 AM $32,942.92 Down $ -42.38 $32,981.50 $32,942.92 0
10:05 AM $32,985.30 Down $ -8.72 $32,995.35 $32,985.30 0
10:04 AM $32,994.02 Up $9.70 $32,994.02 $32,983.63 0
10:03 AM $32,984.32 Down $ -22.96 $32,998.02 $32,984.32 0
10:02 AM $33,007.28 Down $ -22.75 $33,015.56 $32,999.69 0
10:01 AM $33,030.03 Down $ -16.72 $33,045.50 $33,030.03 0
10:00 AM $33,046.75 Down $ -14.93 $33,062.62 $33,046.75 0
09:59 AM $33,061.68 Down $ -13.64 $33,080.16 $33,061.68 0
09:58 AM $33,075.32 Up $10.08 $33,075.32 $33,066.68 0
09:57 AM $33,065.24 Down $ -3.14 $33,071.90 $33,065.24 0
09:56 AM $33,068.38 Down $ -36.86 $33,105.07 $33,068.38 0
09:55 AM $33,105.24 Up $8.00 $33,117.85 $33,100.55 0
09:54 AM $33,097.24 Up $37.00 $33,097.24 $33,072.77 0
09:53 AM $33,060.24 Up $4.53 $33,060.24 $33,052.43 0
09:52 AM $33,055.71 Up $8.94 $33,055.71 $33,037.74 0
09:51 AM $33,046.77 Up $14.16 $33,046.77 $33,038.69 0
09:50 AM $33,032.61 Up $2.52 $33,032.61 $33,027.42 0
09:49 AM $33,030.09 Up $2.44 $33,030.09 $33,016.55 0
09:48 AM $33,027.65 Down $ -14.80 $33,031.05 $33,027.65 0
09:47 AM $33,042.45 Down $ -11.90 $33,056.89 $33,041.69 0
09:46 AM $33,054.35 Down $ -7.37 $33,065.54 $33,053.64 0
09:45 AM $33,061.72 Up $25.87 $33,061.72 $33,041.03 0
09:44 AM $33,035.85 Down $ -3.68 $33,041.47 $33,035.85 0
09:43 AM $33,039.53 Up $6.83 $33,048.79 $33,035.12 0
09:42 AM $33,032.70 Down $ -13.83 $33,039.43 $33,032.70 0
09:41 AM $33,046.53 Down $ -16.39 $33,058.82 $33,046.53 0
09:40 AM $33,062.92 Down $ -28.43 $33,089.31 $33,062.92 0
09:39 AM $33,091.35 Down $ -24.74 $33,104.63 $33,091.35 0
09:38 AM $33,116.09 Down $ -2.34 $33,120.38 $33,111.54 0
09:37 AM $33,118.43 Down $ -8.49 $33,128.30 $33,117.28 0
09:36 AM $33,126.92 Down $ -8.22 $33,153.50 $33,126.92 0
09:35 AM $33,135.14 Up $4.46 $33,135.21 $33,124.28 0
09:34 AM $33,130.68 Down $ -11.77 $33,149.19 $33,128.01 0
09:33 AM $33,142.45 Down $ -12.52 $33,148.32 $33,142.45 0
09:32 AM $33,154.97 Up $5.30 $33,163.39 $33,154.97 0
09:31 AM $33,149.67 Down $ -9.95 $33,166.70 $33,145.76 0
09:30 AM $33,159.62 Down $ -22.35 $33,161.55 $33,139.47 0
Previous close $33,181.97

One month history

Date Closing Opening High Low Volume
06/04/2026 $33,181.97 $33,170.85 $33,230.70 $33,085.89 0
02/04/2026 $33,108.22 $33,046.43 $33,144.91 $32,975.17 0
01/04/2026 $32,957.95 $33,095.69 $33,108.83 $32,870.23 0
31/03/2026 $32,768.04 $32,391.04 $32,779.75 $32,382.92 0
30/03/2026 $31,934.94 $32,352.90 $32,355.36 $31,778.04 0
27/03/2026 $31,960.65 $32,039.93 $32,041.30 $31,829.61 0
26/03/2026 $31,887.52 $32,265.22 $32,280.54 $31,867.85 0
25/03/2026 $32,382.60 $32,277.68 $32,425.20 $32,212.41 0
24/03/2026 $31,941.59 $32,033.64 $32,111.56 $31,911.15 0
23/03/2026 $31,883.81 $31,748.16 $32,043.97 $31,701.71 0
20/03/2026 $31,317.41 $31,495.10 $31,567.22 $31,146.30 0
19/03/2026 $31,854.98 $31,770.30 $31,933.36 $31,627.33 0
18/03/2026 $32,312.67 $32,460.32 $32,549.61 $32,287.72 0
17/03/2026 $32,929.09 $33,073.43 $33,076.25 $32,883.71 0
16/03/2026 $32,876.65 $32,782.64 $32,930.27 $32,661.43 0
13/03/2026 $32,541.93 $32,638.34 $32,731.80 $32,483.83 0
12/03/2026 $32,840.60 $32,948.53 $33,028.88 $32,820.25 0
11/03/2026 $33,119.83 $33,017.57 $33,154.11 $32,985.56 0
10/03/2026 $33,270.65 $33,465.53 $33,523.21 $33,232.31 0
09/03/2026 $33,189.32 $32,779.89 $33,241.33 $32,760.66 0
06/03/2026 $33,083.72 $33,280.84 $33,303.72 $33,007.82 0
05/03/2026 $33,609.97 $33,651.17 $33,659.85 $33,330.84 0
04/03/2026 $33,942.86 $34,003.84 $34,058.72 $33,862.73 0
03/03/2026 $33,784.94 $33,353.13 $33,873.72 $33,342.83 0
02/03/2026 $34,541.27 $34,310.38 $34,544.46 $34,252.51 0
27/02/2026 $34,339.99 $34,303.40 $34,380.19 $34,240.11 0
26/02/2026 $34,501.96 $34,262.81 $34,510.06 $34,243.19 0
25/02/2026 $34,127.33 $34,084.32 $34,262.20 $34,048.02 0
24/02/2026 $33,970.38 $33,824.49 $33,994.60 $33,780.01 0
23/02/2026 $33,776.50 $33,651.37 $33,783.29 $33,563.34 0
Graphs are not available, please refer to the detailed table