S&P/TSX Composite Index
16,263.05 Down -454.39 (-2.79 %)
Delayed : 2020/02/28 16:14:02
- Previous close $16,717.44
- Opening $16,184.37
- Price Bid $16,224.51
- Price Ask $16,224.51
- Size Bid N/A
- Size Ask N/A
- Today High $16,276.90
- Today Low $15,896.35
- 52 Weeks High $17,970.51
- 52 Weeks Low $15,891.94
- Volume 587,775,266
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,263.05 | Down $ -3.96 | $16,264.59 | $16,263.05 | 0 |
| 03:59 PM | $16,267.01 | Up $71.24 | $16,267.01 | $16,210.89 | 0 |
| 03:58 PM | $16,195.77 | Up $12.63 | $16,195.77 | $16,181.13 | 0 |
| 03:57 PM | $16,183.14 | Up $13.75 | $16,183.14 | $16,172.36 | 0 |
| 03:56 PM | $16,169.39 | Down $ -1.33 | $16,178.63 | $16,169.39 | 0 |
| 03:55 PM | $16,170.72 | Up $17.56 | $16,170.72 | $16,160.15 | 0 |
| 03:54 PM | $16,153.16 | Up $23.39 | $16,153.16 | $16,132.86 | 0 |
| 03:53 PM | $16,129.77 | Up $1.93 | $16,129.77 | $16,126.13 | 0 |
| 03:52 PM | $16,127.84 | Up $0.63 | $16,128.05 | $16,126.95 | 0 |
| 03:51 PM | $16,127.21 | Up $17.36 | $16,127.21 | $16,115.35 | 0 |
| 03:50 PM | $16,109.85 | Down $ -6.95 | $16,117.60 | $16,109.85 | 0 |
| 03:49 PM | $16,116.80 | Up $8.02 | $16,120.41 | $16,106.21 | 0 |
| 03:48 PM | $16,108.78 | Up $0.61 | $16,111.12 | $16,103.73 | 0 |
| 03:47 PM | $16,108.17 | Up $1.40 | $16,108.17 | $16,097.33 | 0 |
| 03:46 PM | $16,106.77 | Up $16.98 | $16,106.77 | $16,083.94 | 0 |
| 03:45 PM | $16,089.79 | Up $23.61 | $16,089.79 | $16,063.91 | 0 |
| 03:44 PM | $16,066.18 | Down $ -14.34 | $16,072.34 | $16,063.78 | 0 |
| 03:43 PM | $16,080.52 | Down $ -2.57 | $16,080.52 | $16,078.60 | 0 |
| 03:42 PM | $16,083.09 | Down $ -13.14 | $16,094.73 | $16,083.09 | 0 |
| 03:41 PM | $16,096.23 | Down $ -8.97 | $16,105.81 | $16,096.23 | 0 |
| 03:40 PM | $16,105.20 | Down $ -5.22 | $16,121.38 | $16,105.20 | 0 |
| 03:39 PM | $16,110.42 | Up $7.81 | $16,110.42 | $16,104.26 | 0 |
| 03:38 PM | $16,102.61 | Up $1.12 | $16,106.14 | $16,102.33 | 0 |
| 03:37 PM | $16,101.49 | Up $13.20 | $16,101.49 | $16,091.64 | 0 |
| 03:36 PM | $16,088.29 | Up $3.60 | $16,089.57 | $16,086.04 | 0 |
| 03:35 PM | $16,084.69 | Down $ -17.33 | $16,092.50 | $16,084.69 | 0 |
| 03:34 PM | $16,102.02 | Up $16.72 | $16,102.02 | $16,084.28 | 0 |
| 03:33 PM | $16,085.30 | Down $ -4.01 | $16,087.31 | $16,082.75 | 0 |
| 03:32 PM | $16,089.31 | Down $ -7.20 | $16,095.86 | $16,088.38 | 0 |
| 03:31 PM | $16,096.51 | Up $24.22 | $16,098.38 | $16,080.03 | 0 |
| 03:30 PM | $16,072.29 | Down $ -14.12 | $16,078.79 | $16,071.82 | 0 |
| 03:29 PM | $16,086.41 | Down $ -7.08 | $16,096.65 | $16,086.41 | 0 |
| 03:28 PM | $16,093.49 | Down $ -0.09 | $16,102.88 | $16,093.49 | 0 |
| 03:27 PM | $16,093.58 | Down $ -12.97 | $16,107.09 | $16,093.58 | 0 |
| 03:26 PM | $16,106.55 | Down $ -24.01 | $16,122.57 | $16,106.55 | 0 |
| 03:25 PM | $16,130.56 | Up $1.97 | $16,138.46 | $16,126.87 | 0 |
| 03:24 PM | $16,128.59 | Down $ -3.82 | $16,134.64 | $16,125.90 | 0 |
| 03:23 PM | $16,132.41 | Up $8.24 | $16,133.95 | $16,125.67 | 0 |
| 03:22 PM | $16,124.17 | Down $ -19.39 | $16,143.47 | $16,124.17 | 0 |
| 03:21 PM | $16,143.56 | Down $ -6.40 | $16,155.58 | $16,143.56 | 0 |
| 03:20 PM | $16,149.96 | Down $ -8.03 | $16,157.92 | $16,149.96 | 0 |
| 03:19 PM | $16,157.99 | Down $ -2.66 | $16,157.99 | $16,152.80 | 0 |
| 03:18 PM | $16,160.65 | Up $1.86 | $16,160.65 | $16,156.84 | 0 |
| 03:17 PM | $16,158.79 | Up $4.85 | $16,166.40 | $16,156.78 | 0 |
| 03:16 PM | $16,153.94 | Up $41.35 | $16,153.94 | $16,138.14 | 0 |
| 03:15 PM | $16,112.59 | Up $4.37 | $16,113.31 | $16,111.10 | 0 |
| 03:14 PM | $16,108.22 | Down $ -1.74 | $16,118.21 | $16,108.22 | 0 |
| 03:13 PM | $16,109.96 | Down $ -4.37 | $16,113.35 | $16,108.06 | 0 |
| 03:12 PM | $16,114.33 | Up $7.41 | $16,114.33 | $16,107.99 | 0 |
| 03:11 PM | $16,106.92 | Up $5.23 | $16,106.92 | $16,101.85 | 0 |
| 03:10 PM | $16,101.69 | Down $ -4.75 | $16,105.40 | $16,101.69 | 0 |
| 03:09 PM | $16,106.44 | Down $ -6.38 | $16,112.30 | $16,106.44 | 0 |
| 03:08 PM | $16,112.82 | Up $3.81 | $16,118.79 | $16,107.97 | 0 |
| 03:07 PM | $16,109.01 | Down $ -7.86 | $16,129.13 | $16,109.01 | 0 |
| 03:06 PM | $16,116.87 | Up $13.81 | $16,116.87 | $16,104.58 | 0 |
| 03:05 PM | $16,103.06 | Down $ -20.90 | $16,120.09 | $16,103.06 | 0 |
| 03:04 PM | $16,123.96 | Down $ -5.41 | $16,130.11 | $16,122.12 | 0 |
| 03:03 PM | $16,129.37 | Down $ -4.96 | $16,133.01 | $16,129.37 | 0 |
| 03:02 PM | $16,134.33 | Down $ -6.10 | $16,144.58 | $16,134.33 | 0 |
| 03:01 PM | $16,140.43 | Down $ -13.56 | $16,149.98 | $16,140.43 | 0 |
| 03:00 PM | $16,153.99 | Up $7.87 | $16,162.38 | $16,149.73 | 0 |
| 02:59 PM | $16,146.12 | Down $ -8.31 | $16,150.33 | $16,144.68 | 0 |
| 02:58 PM | $16,154.43 | Up $12.72 | $16,156.02 | $16,146.42 | 0 |
| 02:57 PM | $16,141.71 | Down $ -1.45 | $16,151.07 | $16,141.71 | 0 |
| 02:56 PM | $16,143.16 | Down $ -20.75 | $16,153.87 | $16,142.04 | 0 |
| 02:55 PM | $16,163.91 | Down $ -15.97 | $16,181.84 | $16,163.91 | 0 |
| 02:54 PM | $16,179.88 | Down $ -4.41 | $16,187.44 | $16,179.88 | 0 |
| 02:53 PM | $16,184.29 | Up $13.03 | $16,187.89 | $16,180.98 | 0 |
| 02:52 PM | $16,171.26 | Down $ -12.37 | $16,182.41 | $16,171.26 | 0 |
| 02:51 PM | $16,183.63 | Down $ -24.10 | $16,206.41 | $16,183.63 | 0 |
| 02:50 PM | $16,207.73 | Up $7.43 | $16,207.73 | $16,197.29 | 0 |
| 02:49 PM | $16,200.30 | Up $18.29 | $16,204.45 | $16,185.84 | 0 |
| 02:48 PM | $16,182.01 | Down $ -23.56 | $16,198.13 | $16,179.63 | 0 |
| 02:47 PM | $16,205.57 | Down $ -0.72 | $16,212.69 | $16,205.57 | 0 |
| 02:46 PM | $16,206.29 | Down $ -14.20 | $16,220.42 | $16,203.26 | 0 |
| 02:45 PM | $16,220.49 | Down $ -5.52 | $16,229.81 | $16,217.64 | 0 |
| 02:44 PM | $16,226.01 | Up $22.38 | $16,226.01 | $16,206.41 | 0 |
| 02:43 PM | $16,203.63 | Up $17.99 | $16,203.63 | $16,187.40 | 0 |
| 02:42 PM | $16,185.64 | Up $3.36 | $16,185.64 | $16,180.38 | 0 |
| 02:41 PM | $16,182.28 | Up $33.10 | $16,182.28 | $16,155.54 | 0 |
| 02:40 PM | $16,149.18 | Down $ -2.76 | $16,149.18 | $16,145.07 | 0 |
| 02:39 PM | $16,151.94 | Down $ -16.89 | $16,166.94 | $16,151.94 | 0 |
| 02:38 PM | $16,168.83 | Up $7.07 | $16,168.83 | $16,160.34 | 0 |
| 02:37 PM | $16,161.76 | Up $28.75 | $16,161.76 | $16,137.14 | 0 |
| 02:36 PM | $16,133.01 | Down $ -7.13 | $16,140.83 | $16,133.01 | 0 |
| 02:35 PM | $16,140.14 | Down $ -21.87 | $16,155.09 | $16,140.14 | 0 |
| 02:34 PM | $16,162.01 | Up $8.82 | $16,162.01 | $16,152.92 | 0 |
| 02:33 PM | $16,153.19 | Down $ -4.47 | $16,166.27 | $16,153.19 | 0 |
| 02:32 PM | $16,157.66 | Up $22.63 | $16,157.66 | $16,138.79 | 0 |
| 02:31 PM | $16,135.03 | Down $ -10.02 | $16,157.39 | $16,129.64 | 0 |
| 02:30 PM | $16,145.05 | Up $36.15 | $16,158.56 | $16,110.44 | 0 |
| 02:29 PM | $16,108.90 | Up $0.08 | $16,112.32 | $16,105.42 | 0 |
| 02:28 PM | $16,108.82 | Up $8.23 | $16,109.15 | $16,097.38 | 0 |
| 02:27 PM | $16,100.59 | Up $2.06 | $16,102.28 | $16,098.29 | 0 |
| 02:26 PM | $16,098.53 | Down $ -11.54 | $16,108.93 | $16,098.53 | 0 |
| 02:25 PM | $16,110.07 | Down $ -11.22 | $16,119.61 | $16,110.07 | 0 |
| 02:24 PM | $16,121.29 | Down $ -22.01 | $16,137.79 | $16,121.29 | 0 |
| 02:23 PM | $16,143.30 | Up $1.76 | $16,152.96 | $16,143.30 | 0 |
| 02:22 PM | $16,141.54 | Up $12.22 | $16,141.54 | $16,138.14 | 0 |
| 02:21 PM | $16,129.32 | Up $14.30 | $16,129.32 | $16,116.50 | 0 |
| 02:20 PM | $16,115.02 | Down $ -13.63 | $16,127.06 | $16,115.02 | 0 |
| 02:19 PM | $16,128.65 | Up $12.24 | $16,128.65 | $16,121.52 | 0 |
| 02:18 PM | $16,116.41 | Up $6.73 | $16,116.41 | $16,101.51 | 0 |
| 02:17 PM | $16,109.68 | Up $7.12 | $16,109.68 | $16,103.26 | 0 |
| 02:16 PM | $16,102.56 | Down $ -2.59 | $16,104.61 | $16,102.56 | 0 |
| 02:15 PM | $16,105.15 | Down $ -3.25 | $16,107.30 | $16,105.15 | 0 |
| 02:14 PM | $16,108.40 | Up $5.00 | $16,111.90 | $16,105.72 | 0 |
| 02:13 PM | $16,103.40 | Up $4.35 | $16,103.40 | $16,093.43 | 0 |
| 02:12 PM | $16,099.05 | Down $ -8.89 | $16,106.23 | $16,097.18 | 0 |
| 02:11 PM | $16,107.94 | Up $11.52 | $16,107.94 | $16,098.19 | 0 |
| 02:10 PM | $16,096.42 | Up $14.98 | $16,096.42 | $16,084.83 | 0 |
| 02:09 PM | $16,081.44 | Down $ -3.45 | $16,089.05 | $16,081.44 | 0 |
| 02:08 PM | $16,084.89 | Down $ -8.92 | $16,091.72 | $16,084.89 | 0 |
| 02:07 PM | $16,093.81 | Down $ -8.04 | $16,098.75 | $16,093.81 | 0 |
| 02:06 PM | $16,101.85 | Up $3.05 | $16,102.56 | $16,095.95 | 0 |
| 02:05 PM | $16,098.80 | Down $ -3.69 | $16,099.85 | $16,095.69 | 0 |
| 02:04 PM | $16,102.49 | Up $6.68 | $16,103.48 | $16,097.79 | 0 |
| 02:03 PM | $16,095.81 | Down $ -3.17 | $16,103.50 | $16,095.81 | 0 |
| 02:02 PM | $16,098.98 | Up $14.47 | $16,098.98 | $16,090.10 | 0 |
| 02:01 PM | $16,084.51 | Down $ -10.09 | $16,089.50 | $16,084.51 | 0 |
| 02:00 PM | $16,094.60 | Down $ -11.92 | $16,108.05 | $16,094.60 | 0 |
| 01:59 PM | $16,106.52 | Down $ -1.32 | $16,108.14 | $16,103.18 | 0 |
| 01:58 PM | $16,107.84 | Up $17.21 | $16,107.84 | $16,089.46 | 0 |
| 01:57 PM | $16,090.63 | Up $10.65 | $16,090.63 | $16,080.07 | 0 |
| 01:56 PM | $16,079.98 | Down $ -6.77 | $16,083.54 | $16,079.98 | 0 |
| 01:55 PM | $16,086.75 | Up $4.08 | $16,088.20 | $16,086.75 | 0 |
| 01:54 PM | $16,082.67 | Down $ -4.84 | $16,088.30 | $16,082.67 | 0 |
| 01:53 PM | $16,087.51 | Down $ -2.32 | $16,093.17 | $16,087.51 | 0 |
| 01:52 PM | $16,089.83 | Down $ -8.10 | $16,096.35 | $16,089.83 | 0 |
| 01:51 PM | $16,097.93 | Up $3.38 | $16,097.93 | $16,089.34 | 0 |
| 01:50 PM | $16,094.55 | Down $ -15.97 | $16,111.10 | $16,094.55 | 0 |
| 01:49 PM | $16,110.52 | Up $15.26 | $16,110.52 | $16,095.83 | 0 |
| 01:48 PM | $16,095.26 | Down $ -1.02 | $16,096.81 | $16,090.87 | 0 |
| 01:47 PM | $16,096.28 | Down $ -0.63 | $16,099.49 | $16,095.67 | 0 |
| 01:46 PM | $16,096.91 | Up $9.27 | $16,100.81 | $16,093.33 | 0 |
| 01:45 PM | $16,087.64 | Down $ -24.21 | $16,106.82 | $16,087.64 | 0 |
| 01:44 PM | $16,111.85 | Down $ -13.04 | $16,117.48 | $16,111.85 | 0 |
| 01:43 PM | $16,124.89 | Up $3.43 | $16,127.85 | $16,122.81 | 0 |
| 01:42 PM | $16,121.46 | Up $10.75 | $16,121.46 | $16,113.65 | 0 |
| 01:41 PM | $16,110.71 | Down $ -4.25 | $16,120.68 | $16,110.49 | 0 |
| 01:40 PM | $16,114.96 | Down $ -27.16 | $16,139.26 | $16,114.96 | 0 |
| 01:39 PM | $16,142.12 | Up $7.46 | $16,148.49 | $16,139.20 | 0 |
| 01:38 PM | $16,134.66 | Down $ -3.10 | $16,141.60 | $16,130.49 | 0 |
| 01:37 PM | $16,137.76 | Up $7.81 | $16,137.76 | $16,128.84 | 0 |
| 01:36 PM | $16,129.95 | Down $ -6.72 | $16,143.54 | $16,129.95 | 0 |
| 01:35 PM | $16,136.67 | Down $ -12.68 | $16,142.44 | $16,133.70 | 0 |
| 01:34 PM | $16,149.35 | Up $1.38 | $16,150.24 | $16,149.35 | 0 |
| 01:33 PM | $16,147.97 | Down $ -6.99 | $16,154.75 | $16,146.95 | 0 |
| 01:32 PM | $16,154.96 | Down $ -5.97 | $16,159.74 | $16,151.75 | 0 |
| 01:31 PM | $16,160.93 | Down $ -0.32 | $16,160.93 | $16,149.15 | 0 |
| 01:30 PM | $16,161.25 | Down $ -15.63 | $16,173.01 | $16,161.25 | 0 |
| 01:29 PM | $16,176.88 | Down $ -27.73 | $16,198.19 | $16,176.88 | 0 |
| 01:28 PM | $16,204.61 | Up $10.39 | $16,205.71 | $16,201.62 | 0 |
| 01:27 PM | $16,194.22 | Down $ -13.00 | $16,206.53 | $16,194.22 | 0 |
| 01:26 PM | $16,207.22 | Up $10.46 | $16,207.22 | $16,201.14 | 0 |
| 01:25 PM | $16,196.76 | Up $4.84 | $16,196.76 | $16,189.71 | 0 |
| 01:24 PM | $16,191.92 | Down $ -0.03 | $16,192.48 | $16,188.08 | 0 |
| 01:23 PM | $16,191.95 | Up $6.82 | $16,191.95 | $16,185.00 | 0 |
| 01:22 PM | $16,185.13 | Down $ -9.66 | $16,190.28 | $16,182.64 | 0 |
| 01:21 PM | $16,194.79 | Down $ -11.14 | $16,204.22 | $16,194.79 | 0 |
| 01:20 PM | $16,205.93 | Down $ -7.64 | $16,208.01 | $16,200.59 | 0 |
| 01:19 PM | $16,213.57 | Up $2.57 | $16,222.58 | $16,213.57 | 0 |
| 01:18 PM | $16,211.00 | Up $7.42 | $16,213.43 | $16,205.96 | 0 |
| 01:17 PM | $16,203.58 | Up $7.84 | $16,203.58 | $16,196.24 | 0 |
| 01:16 PM | $16,195.74 | Down $ -0.36 | $16,198.73 | $16,195.74 | 0 |
| 01:15 PM | $16,196.10 | Up $5.91 | $16,200.86 | $16,186.47 | 0 |
| 01:14 PM | $16,190.19 | Down $ -21.10 | $16,198.11 | $16,190.19 | 0 |
| 01:13 PM | $16,211.29 | Down $ -13.51 | $16,224.45 | $16,211.29 | 0 |
| 01:12 PM | $16,224.80 | Down $ -6.04 | $16,227.92 | $16,223.97 | 0 |
| 01:11 PM | $16,230.84 | Down $ -2.85 | $16,233.03 | $16,229.23 | 0 |
| 01:10 PM | $16,233.69 | Down $ -20.04 | $16,251.72 | $16,230.80 | 0 |
| 01:09 PM | $16,253.73 | Up $2.88 | $16,258.19 | $16,253.73 | 0 |
| 01:08 PM | $16,250.85 | Up $11.57 | $16,250.85 | $16,244.13 | 0 |
| 01:07 PM | $16,239.28 | Up $6.92 | $16,240.35 | $16,232.96 | 0 |
| 01:06 PM | $16,232.36 | Up $4.22 | $16,232.36 | $16,231.67 | 0 |
| 01:05 PM | $16,228.14 | Up $11.06 | $16,229.04 | $16,214.30 | 0 |
| 01:04 PM | $16,217.08 | Down $ -3.70 | $16,226.60 | $16,217.08 | 0 |
| 01:03 PM | $16,220.78 | Down $ -23.87 | $16,235.82 | $16,220.78 | 0 |
| 01:02 PM | $16,244.65 | Down $ -9.88 | $16,253.38 | $16,244.65 | 0 |
| 01:01 PM | $16,254.53 | Up $11.27 | $16,254.53 | $16,246.91 | 0 |
| 01:00 PM | $16,243.26 | Up $14.36 | $16,243.26 | $16,230.52 | 0 |
| 12:59 PM | $16,228.90 | Down $ -5.72 | $16,228.91 | $16,224.60 | 0 |
| 12:58 PM | $16,234.62 | Up $13.04 | $16,235.19 | $16,219.98 | 0 |
| 12:57 PM | $16,221.58 | Down $ -0.67 | $16,226.32 | $16,221.58 | 0 |
| 12:56 PM | $16,222.25 | Up $12.70 | $16,223.49 | $16,211.95 | 0 |
| 12:55 PM | $16,209.55 | Up $9.37 | $16,209.55 | $16,197.43 | 0 |
| 12:54 PM | $16,200.18 | Down $ -2.67 | $16,200.18 | $16,188.51 | 0 |
| 12:53 PM | $16,202.85 | Up $14.88 | $16,202.85 | $16,189.61 | 0 |
| 12:52 PM | $16,187.97 | Up $4.75 | $16,197.48 | $16,186.01 | 0 |
| 12:51 PM | $16,183.22 | Up $14.21 | $16,183.22 | $16,168.63 | 0 |
| 12:50 PM | $16,169.01 | Up $4.37 | $16,177.44 | $16,169.01 | 0 |
| 12:49 PM | $16,164.64 | Down $ -0.33 | $16,164.89 | $16,155.85 | 0 |
| 12:48 PM | $16,164.97 | Down $ -6.38 | $16,170.34 | $16,164.97 | 0 |
| 12:47 PM | $16,171.35 | Down $ -5.58 | $16,172.13 | $16,169.50 | 0 |
| 12:46 PM | $16,176.93 | Up $8.87 | $16,176.93 | $16,163.98 | 0 |
| 12:45 PM | $16,168.06 | Down $ -19.05 | $16,187.47 | $16,168.06 | 0 |
| 12:44 PM | $16,187.11 | Down $ -4.24 | $16,189.51 | $16,181.27 | 0 |
| 12:43 PM | $16,191.35 | Down $ -25.39 | $16,205.39 | $16,191.35 | 0 |
| 12:42 PM | $16,216.74 | Up $2.57 | $16,216.90 | $16,211.74 | 0 |
| 12:41 PM | $16,214.17 | Up $13.82 | $16,214.17 | $16,202.89 | 0 |
| 12:40 PM | $16,200.35 | Up $6.50 | $16,200.35 | $16,192.80 | 0 |
| 12:39 PM | $16,193.85 | Up $0.11 | $16,201.44 | $16,189.72 | 0 |
| 12:38 PM | $16,193.74 | Down $ -3.06 | $16,215.05 | $16,193.74 | 0 |
| 12:37 PM | $16,196.80 | Up $30.03 | $16,196.80 | $16,163.46 | 0 |
| 12:36 PM | $16,166.77 | Down $ -13.40 | $16,183.08 | $16,166.77 | 0 |
| 12:35 PM | $16,180.17 | Up $2.70 | $16,187.22 | $16,180.17 | 0 |
| 12:34 PM | $16,177.47 | Down $ -17.34 | $16,191.09 | $16,177.47 | 0 |
| 12:33 PM | $16,194.81 | Up $0.24 | $16,204.57 | $16,194.81 | 0 |
| 12:32 PM | $16,194.57 | Up $2.80 | $16,194.57 | $16,188.69 | 0 |
| 12:31 PM | $16,191.77 | Down $ -7.24 | $16,199.45 | $16,188.95 | 0 |
| 12:30 PM | $16,199.01 | Up $14.93 | $16,207.70 | $16,186.71 | 0 |
| 12:29 PM | $16,184.08 | Up $4.36 | $16,184.08 | $16,177.59 | 0 |
| 12:28 PM | $16,179.72 | Up $8.32 | $16,179.72 | $16,170.47 | 0 |
| 12:27 PM | $16,171.40 | Up $7.30 | $16,171.40 | $16,165.04 | 0 |
| 12:26 PM | $16,164.10 | Up $17.35 | $16,164.10 | $16,157.28 | 0 |
| 12:25 PM | $16,146.75 | Down $ -7.65 | $16,146.75 | $16,139.66 | 0 |
| 12:24 PM | $16,154.40 | Down $ -5.44 | $16,163.44 | $16,154.07 | 0 |
| 12:23 PM | $16,159.84 | Up $2.57 | $16,159.84 | $16,157.38 | 0 |
| 12:22 PM | $16,157.27 | Down $ -5.28 | $16,165.66 | $16,157.27 | 0 |
| 12:21 PM | $16,162.55 | Up $9.49 | $16,162.55 | $16,153.31 | 0 |
| 12:20 PM | $16,153.06 | Up $14.02 | $16,160.53 | $16,139.30 | 0 |
| 12:19 PM | $16,139.04 | Up $23.53 | $16,139.04 | $16,118.19 | 0 |
| 12:18 PM | $16,115.51 | Up $1.03 | $16,115.51 | $16,112.38 | 0 |
| 12:17 PM | $16,114.48 | Up $1.53 | $16,118.87 | $16,111.95 | 0 |
| 12:16 PM | $16,112.95 | Up $10.81 | $16,117.98 | $16,109.90 | 0 |
| 12:15 PM | $16,102.14 | Down $ -18.24 | $16,122.39 | $16,102.14 | 0 |
| 12:14 PM | $16,120.38 | Up $0.80 | $16,122.22 | $16,120.38 | 0 |
| 12:13 PM | $16,119.58 | Down $ -4.84 | $16,127.26 | $16,119.58 | 0 |
| 12:12 PM | $16,124.42 | Down $ -5.40 | $16,129.03 | $16,122.05 | 0 |
| 12:11 PM | $16,129.82 | Up $11.26 | $16,129.82 | $16,118.45 | 0 |
| 12:10 PM | $16,118.56 | Up $1.91 | $16,120.71 | $16,116.53 | 0 |
| 12:09 PM | $16,116.65 | Up $6.99 | $16,119.68 | $16,108.90 | 0 |
| 12:08 PM | $16,109.66 | Down $ -20.89 | $16,128.82 | $16,109.66 | 0 |
| 12:07 PM | $16,130.55 | Down $ -13.74 | $16,137.23 | $16,130.55 | 0 |
| 12:06 PM | $16,144.29 | Up $6.04 | $16,144.29 | $16,129.30 | 0 |
| 12:05 PM | $16,138.25 | Up $31.05 | $16,138.25 | $16,107.81 | 0 |
| 12:04 PM | $16,107.20 | Up $2.28 | $16,111.49 | $16,104.88 | 0 |
| 12:03 PM | $16,104.92 | Up $6.26 | $16,106.21 | $16,088.53 | 0 |
| 12:02 PM | $16,098.66 | Down $ -18.97 | $16,118.61 | $16,098.66 | 0 |
| 12:01 PM | $16,117.63 | Down $ -20.11 | $16,134.94 | $16,115.49 | 0 |
| 12:00 PM | $16,137.74 | Up $4.53 | $16,139.67 | $16,137.74 | 0 |
| 11:59 AM | $16,133.21 | Down $ -11.44 | $16,143.67 | $16,133.21 | 0 |
| 11:58 AM | $16,144.65 | Down $ -2.46 | $16,145.32 | $16,137.86 | 0 |
| 11:57 AM | $16,147.11 | Up $23.81 | $16,147.11 | $16,125.72 | 0 |
| 11:56 AM | $16,123.30 | Down $ -34.38 | $16,147.37 | $16,123.30 | 0 |
| 11:55 AM | $16,157.68 | Up $5.28 | $16,157.68 | $16,146.74 | 0 |
| 11:54 AM | $16,152.40 | Down $ -8.95 | $16,155.15 | $16,148.60 | 0 |
| 11:53 AM | $16,161.35 | Up $18.78 | $16,161.35 | $16,142.81 | 0 |
| 11:52 AM | $16,142.57 | Down $ -23.54 | $16,150.87 | $16,142.57 | 0 |
| 11:51 AM | $16,166.11 | Down $ -13.57 | $16,182.65 | $16,166.11 | 0 |
| 11:50 AM | $16,179.68 | Down $ -10.54 | $16,194.27 | $16,179.68 | 0 |
| 11:49 AM | $16,190.22 | Up $12.77 | $16,194.37 | $16,186.31 | 0 |
| 11:48 AM | $16,177.45 | Down $ -11.66 | $16,185.42 | $16,173.13 | 0 |
| 11:47 AM | $16,189.11 | Down $ -11.22 | $16,197.28 | $16,180.94 | 0 |
| 11:46 AM | $16,200.33 | Down $ -19.95 | $16,211.98 | $16,200.33 | 0 |
| 11:45 AM | $16,220.28 | Down $ -24.86 | $16,241.78 | $16,220.28 | 0 |
| 11:44 AM | $16,245.14 | Down $ -6.65 | $16,257.32 | $16,245.14 | 0 |
| 11:43 AM | $16,251.79 | Up $44.74 | $16,251.79 | $16,223.92 | 0 |
| 11:42 AM | $16,207.05 | Up $37.05 | $16,207.05 | $16,179.72 | 0 |
| 11:41 AM | $16,170.00 | Up $11.77 | $16,170.00 | $16,161.04 | 0 |
| 11:40 AM | $16,158.23 | Up $19.16 | $16,158.23 | $16,143.85 | 0 |
| 11:39 AM | $16,139.07 | Up $10.83 | $16,139.07 | $16,130.30 | 0 |
| 11:38 AM | $16,128.24 | Up $19.73 | $16,128.24 | $16,117.46 | 0 |
| 11:37 AM | $16,108.51 | Up $15.85 | $16,108.51 | $16,097.24 | 0 |
| 11:36 AM | $16,092.66 | Up $11.21 | $16,092.66 | $16,082.46 | 0 |
| 11:35 AM | $16,081.45 | Down $ -0.29 | $16,084.68 | $16,079.32 | 0 |
| 11:34 AM | $16,081.74 | Up $8.53 | $16,081.74 | $16,070.38 | 0 |
| 11:33 AM | $16,073.21 | Down $ -3.87 | $16,073.73 | $16,070.12 | 0 |
| 11:32 AM | $16,077.08 | Up $11.54 | $16,078.47 | $16,067.55 | 0 |
| 11:31 AM | $16,065.54 | Up $17.21 | $16,066.01 | $16,058.66 | 0 |
| 11:30 AM | $16,048.33 | Down $ -2.36 | $16,058.15 | $16,048.18 | 0 |
| 11:29 AM | $16,050.69 | Up $17.17 | $16,054.36 | $16,037.66 | 0 |
| 11:28 AM | $16,033.52 | Up $18.59 | $16,033.52 | $16,021.53 | 0 |
| 11:27 AM | $16,014.93 | Down $ -1.20 | $16,023.41 | $16,014.93 | 0 |
| 11:26 AM | $16,016.13 | Down $ -1.87 | $16,016.13 | $16,003.48 | 0 |
| 11:25 AM | $16,018.00 | Down $ -14.06 | $16,035.61 | $16,018.00 | 0 |
| 11:24 AM | $16,032.06 | Up $26.39 | $16,032.06 | $16,016.11 | 0 |
| 11:23 AM | $16,005.67 | Up $5.40 | $16,005.67 | $15,993.67 | 0 |
| 11:22 AM | $16,000.27 | Down $ -8.65 | $16,019.91 | $16,000.27 | 0 |
| 11:21 AM | $16,008.92 | Down $ -2.34 | $16,011.79 | $16,006.47 | 0 |
| 11:20 AM | $16,011.26 | Up $12.60 | $16,011.49 | $16,004.28 | 0 |
| 11:19 AM | $15,998.66 | Up $8.49 | $15,998.66 | $15,991.15 | 0 |
| 11:18 AM | $15,990.17 | Up $14.68 | $15,990.17 | $15,970.69 | 0 |
| 11:17 AM | $15,975.49 | Down $ -3.50 | $15,979.91 | $15,975.49 | 0 |
| 11:16 AM | $15,978.99 | Up $0.04 | $15,978.99 | $15,974.24 | 0 |
| 11:15 AM | $15,978.95 | Up $29.33 | $15,978.95 | $15,953.75 | 0 |
| 11:14 AM | $15,949.62 | Up $8.16 | $15,949.62 | $15,935.80 | 0 |
| 11:13 AM | $15,941.46 | Down $ -24.30 | $15,954.27 | $15,940.82 | 0 |
| 11:12 AM | $15,965.76 | Up $13.53 | $15,965.97 | $15,950.66 | 0 |
| 11:11 AM | $15,952.23 | Up $5.20 | $15,954.26 | $15,949.36 | 0 |
| 11:10 AM | $15,947.03 | Up $14.73 | $15,952.76 | $15,935.99 | 0 |
| 11:09 AM | $15,932.30 | Up $4.52 | $15,932.30 | $15,928.36 | 0 |
| 11:08 AM | $15,927.78 | Down $ -11.95 | $15,938.87 | $15,926.75 | 0 |
| 11:07 AM | $15,939.73 | Up $4.11 | $15,939.73 | $15,934.05 | 0 |
| 11:06 AM | $15,935.62 | Down $ -16.14 | $15,945.76 | $15,935.62 | 0 |
| 11:05 AM | $15,951.76 | Down $ -13.01 | $15,962.89 | $15,951.76 | 0 |
| 11:04 AM | $15,964.77 | Down $ -1.82 | $15,968.38 | $15,960.48 | 0 |
| 11:03 AM | $15,966.59 | Up $14.84 | $15,966.59 | $15,961.82 | 0 |
| 11:02 AM | $15,951.75 | Up $5.44 | $15,951.75 | $15,944.22 | 0 |
| 11:01 AM | $15,946.31 | Down $ -13.55 | $15,952.88 | $15,944.49 | 0 |
| 11:00 AM | $15,959.86 | Down $ -18.89 | $15,969.81 | $15,959.86 | 0 |
| 10:59 AM | $15,978.75 | Up $7.90 | $15,978.75 | $15,968.56 | 0 |
| 10:58 AM | $15,970.85 | Down $ -10.75 | $15,984.88 | $15,965.41 | 0 |
| 10:57 AM | $15,981.60 | Down $ -0.68 | $15,984.69 | $15,973.68 | 0 |
| 10:56 AM | $15,982.28 | Down $ -21.70 | $15,991.89 | $15,982.28 | 0 |
| 10:55 AM | $16,003.98 | Up $6.26 | $16,008.01 | $15,998.41 | 0 |
| 10:54 AM | $15,997.72 | Up $25.15 | $15,997.72 | $15,982.79 | 0 |
| 10:53 AM | $15,972.57 | Up $18.28 | $15,972.57 | $15,957.81 | 0 |
| 10:52 AM | $15,954.29 | Up $18.49 | $15,954.29 | $15,946.92 | 0 |
| 10:51 AM | $15,935.80 | Up $12.41 | $15,935.80 | $15,925.78 | 0 |
| 10:50 AM | $15,923.39 | Up $3.96 | $15,927.76 | $15,914.00 | 0 |
| 10:49 AM | $15,919.43 | Up $8.53 | $15,919.43 | $15,911.01 | 0 |
| 10:48 AM | $15,910.90 | Down $ -12.32 | $15,934.34 | $15,910.90 | 0 |
| 10:47 AM | $15,923.22 | Up $3.06 | $15,923.22 | $15,915.91 | 0 |
| 10:46 AM | $15,920.16 | Down $ -5.10 | $15,920.16 | $15,911.57 | 0 |
| 10:45 AM | $15,925.26 | Down $ -6.58 | $15,927.80 | $15,925.26 | 0 |
| 10:44 AM | $15,931.84 | Up $21.41 | $15,931.84 | $15,922.48 | 0 |
| 10:43 AM | $15,910.43 | Down $ -17.47 | $15,923.33 | $15,910.43 | 0 |
| 10:42 AM | $15,927.90 | Down $ -32.44 | $15,946.07 | $15,927.90 | 0 |
| 10:41 AM | $15,960.34 | Up $1.07 | $15,960.34 | $15,950.88 | 0 |
| 10:40 AM | $15,959.27 | Up $23.12 | $15,959.27 | $15,947.34 | 0 |
| 10:39 AM | $15,936.15 | Down $ -16.58 | $15,949.50 | $15,936.15 | 0 |
| 10:38 AM | $15,952.73 | Up $9.71 | $15,962.40 | $15,952.73 | 0 |
| 10:37 AM | $15,943.02 | Up $5.89 | $15,943.17 | $15,936.98 | 0 |
| 10:36 AM | $15,937.13 | Down $ -23.95 | $15,952.23 | $15,933.16 | 0 |
| 10:35 AM | $15,961.08 | Up $8.17 | $15,977.04 | $15,961.08 | 0 |
| 10:34 AM | $15,952.91 | Up $3.09 | $15,952.91 | $15,939.31 | 0 |
| 10:33 AM | $15,949.82 | Up $17.03 | $15,949.82 | $15,931.81 | 0 |
| 10:32 AM | $15,932.79 | Up $9.30 | $15,932.79 | $15,917.49 | 0 |
| 10:31 AM | $15,923.49 | Up $14.71 | $15,924.80 | $15,918.45 | 0 |
| 10:30 AM | $15,908.78 | Down $ -17.59 | $15,908.78 | $15,898.95 | 0 |
| 10:29 AM | $15,926.37 | Down $ -29.55 | $15,951.00 | $15,926.37 | 0 |
| 10:28 AM | $15,955.92 | Up $9.33 | $15,955.92 | $15,941.71 | 0 |
| 10:27 AM | $15,946.59 | Down $ -29.71 | $15,964.20 | $15,946.59 | 0 |
| 10:26 AM | $15,976.30 | Up $17.67 | $15,986.05 | $15,976.30 | 0 |
| 10:25 AM | $15,958.63 | Up $10.62 | $15,958.63 | $15,945.24 | 0 |
| 10:24 AM | $15,948.01 | Up $0.98 | $15,950.02 | $15,948.01 | 0 |
| 10:23 AM | $15,947.03 | Up $1.53 | $15,947.03 | $15,940.78 | 0 |
| 10:22 AM | $15,945.50 | Down $ -29.29 | $15,967.49 | $15,945.50 | 0 |
| 10:21 AM | $15,974.79 | Up $6.00 | $15,977.84 | $15,971.77 | 0 |
| 10:20 AM | $15,968.79 | Up $9.01 | $15,968.79 | $15,959.38 | 0 |
| 10:19 AM | $15,959.78 | Down $ -0.50 | $15,963.13 | $15,959.54 | 0 |
| 10:18 AM | $15,960.28 | Up $10.62 | $15,962.81 | $15,951.74 | 0 |
| 10:17 AM | $15,949.66 | Up $4.97 | $15,949.66 | $15,940.44 | 0 |
| 10:16 AM | $15,944.69 | Up $19.08 | $15,955.11 | $15,934.06 | 0 |
| 10:15 AM | $15,925.61 | Up $15.85 | $15,925.61 | $15,907.74 | 0 |
| 10:14 AM | $15,909.76 | Up $2.88 | $15,909.76 | $15,898.92 | 0 |
| 10:13 AM | $15,906.88 | Down $ -0.24 | $15,908.83 | $15,906.49 | 0 |
| 10:12 AM | $15,907.12 | Down $ -15.85 | $15,913.38 | $15,907.12 | 0 |
| 10:11 AM | $15,922.97 | Down $ -22.62 | $15,934.86 | $15,921.71 | 0 |
| 10:10 AM | $15,945.59 | Down $ -1.64 | $15,950.97 | $15,941.34 | 0 |
| 10:09 AM | $15,947.23 | Up $14.23 | $15,947.63 | $15,934.55 | 0 |
| 10:08 AM | $15,933.00 | Down $ -9.61 | $15,934.54 | $15,921.51 | 0 |
| 10:07 AM | $15,942.61 | Down $ -4.72 | $15,942.61 | $15,929.88 | 0 |
| 10:06 AM | $15,947.33 | Down $ -10.26 | $15,980.06 | $15,947.33 | 0 |
| 10:05 AM | $15,957.59 | Up $40.25 | $15,957.59 | $15,930.24 | 0 |
| 10:04 AM | $15,917.34 | Down $ -12.63 | $15,927.13 | $15,917.34 | 0 |
| 10:03 AM | $15,929.97 | Down $ -16.76 | $15,940.15 | $15,926.52 | 0 |
| 10:02 AM | $15,946.73 | Down $ -27.06 | $15,954.91 | $15,946.73 | 0 |
| 10:01 AM | $15,973.79 | Down $ -14.90 | $16,004.79 | $15,973.79 | 0 |
| 10:00 AM | $15,988.69 | Up $4.15 | $15,988.69 | $15,986.00 | 0 |
| 09:59 AM | $15,984.54 | Up $8.27 | $15,988.60 | $15,981.54 | 0 |
| 09:58 AM | $15,976.27 | Up $1.85 | $15,976.27 | $15,973.11 | 0 |
| 09:57 AM | $15,974.42 | Down $ -36.12 | $16,007.38 | $15,974.42 | 0 |
| 09:56 AM | $16,010.54 | Down $ -32.11 | $16,033.31 | $16,010.54 | 0 |
| 09:55 AM | $16,042.65 | Down $ -38.96 | $16,073.20 | $16,042.65 | 0 |
| 09:54 AM | $16,081.61 | Down $ -20.20 | $16,099.34 | $16,081.61 | 0 |
| 09:53 AM | $16,101.81 | Down $ -31.21 | $16,119.65 | $16,101.81 | 0 |
| 09:52 AM | $16,133.02 | Up $6.00 | $16,137.51 | $16,133.02 | 0 |
| 09:51 AM | $16,127.02 | Up $2.58 | $16,127.02 | $16,112.23 | 0 |
| 09:50 AM | $16,124.44 | Down $ -29.97 | $16,146.27 | $16,124.44 | 0 |
| 09:49 AM | $16,154.41 | Down $ -15.95 | $16,170.54 | $16,154.41 | 0 |
| 09:48 AM | $16,170.36 | Down $ -4.50 | $16,182.60 | $16,169.96 | 0 |
| 09:47 AM | $16,174.86 | Down $ -2.51 | $16,189.39 | $16,174.86 | 0 |
| 09:46 AM | $16,177.37 | Down $ -7.14 | $16,177.37 | $16,165.24 | 0 |
| 09:45 AM | $16,184.51 | Down $ -3.10 | $16,189.45 | $16,184.51 | 0 |
| 09:44 AM | $16,187.61 | Down $ -49.46 | $16,219.69 | $16,187.61 | 0 |
| 09:43 AM | $16,237.07 | Up $19.55 | $16,237.07 | $16,219.52 | 0 |
| 09:42 AM | $16,217.52 | Down $ -2.26 | $16,242.67 | $16,217.52 | 0 |
| 09:41 AM | $16,219.78 | Up $5.15 | $16,220.45 | $16,208.91 | 0 |
| 09:40 AM | $16,214.63 | Down $ -45.62 | $16,251.75 | $16,214.63 | 0 |
| 09:39 AM | $16,260.25 | Down $ -1.20 | $16,264.30 | $16,255.04 | 0 |
| 09:38 AM | $16,261.45 | Down $ -2.42 | $16,265.31 | $16,256.59 | 0 |
| 09:37 AM | $16,263.87 | Up $23.74 | $16,263.87 | $16,257.59 | 0 |
| 09:36 AM | $16,240.13 | Up $12.26 | $16,240.13 | $16,240.13 | 0 |
| 09:35 AM | $16,227.87 | Up $3.09 | $16,233.06 | $16,225.34 | 0 |
| 09:34 AM | $16,224.78 | Up $9.43 | $16,224.78 | $16,203.10 | 0 |
| 09:33 AM | $16,215.35 | Up $52.15 | $16,245.09 | $16,215.35 | 0 |
| 09:32 AM | $16,163.20 | Up $21.86 | $16,163.20 | $16,163.20 | 0 |
| 09:31 AM | $16,141.34 | Down $ -4.16 | $16,144.69 | $16,138.08 | 0 |
| 09:30 AM | $16,145.50 | Down $ -571.94 | $16,184.37 | $16,139.61 | 0 |
| Previous close | $16,717.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2020 | $16,717.44 | $16,693.00 | $16,816.18 | $16,692.86 | 0 |
| 26/02/2020 | $17,041.92 | $17,246.84 | $17,247.75 | $17,029.94 | 0 |
| 25/02/2020 | $17,177.37 | $17,408.04 | $17,413.63 | $17,124.86 | 0 |
| 24/02/2020 | $17,562.74 | $17,577.21 | $17,592.20 | $17,538.72 | 0 |
| 21/02/2020 | $17,843.53 | $17,887.27 | $17,890.14 | $17,833.11 | 0 |
| 20/02/2020 | $17,944.06 | $17,880.43 | $17,944.06 | $17,863.83 | 0 |
| 19/02/2020 | $17,925.36 | $17,897.51 | $17,933.21 | $17,893.79 | 0 |
| 18/02/2020 | $17,858.34 | $17,817.71 | $17,864.00 | $17,812.48 | 0 |
| 14/02/2020 | $17,848.36 | $17,832.75 | $17,848.36 | $17,803.65 | 0 |
| 13/02/2020 | $17,821.17 | $17,811.49 | $17,827.41 | $17,799.35 | 0 |
| 12/02/2020 | $17,832.85 | $17,829.40 | $17,841.36 | $17,814.67 | 0 |
| 11/02/2020 | $17,777.11 | $17,808.90 | $17,820.43 | $17,771.02 | 0 |
| 10/02/2020 | $17,740.57 | $17,720.59 | $17,743.60 | $17,707.25 | 0 |
| 07/02/2020 | $17,655.49 | $17,689.25 | $17,700.37 | $17,632.99 | 0 |
| 06/02/2020 | $17,757.49 | $17,729.19 | $17,758.49 | $17,728.56 | 0 |
| 05/02/2020 | $17,651.59 | $17,662.59 | $17,674.04 | $17,643.33 | 0 |
| 04/02/2020 | $17,512.73 | $17,528.69 | $17,548.80 | $17,507.70 | 0 |
| 03/02/2020 | $17,379.76 | $17,408.92 | $17,419.16 | $17,379.23 | 0 |
| 31/01/2020 | $17,318.49 | $17,354.85 | $17,357.53 | $17,272.73 | 0 |
| 30/01/2020 | $17,490.56 | $17,460.25 | $17,502.91 | $17,418.69 | 0 |
| 29/01/2020 | $17,511.75 | $17,551.24 | $17,561.87 | $17,511.75 | 0 |
| 28/01/2020 | $17,500.88 | $17,499.79 | $17,518.95 | $17,477.25 | 0 |
| 27/01/2020 | $17,442.52 | $17,437.58 | $17,466.12 | $17,434.98 | 0 |
| 24/01/2020 | $17,565.34 | $17,582.66 | $17,582.66 | $17,514.66 | 0 |
| 23/01/2020 | $17,621.78 | $17,557.05 | $17,621.78 | $17,553.97 | 0 |
| 22/01/2020 | $17,599.86 | $17,627.24 | $17,647.03 | $17,597.38 | 0 |
| 21/01/2020 | $17,572.28 | $17,581.44 | $17,582.17 | $17,538.83 | 0 |
| 20/01/2020 | $17,597.39 | $17,609.29 | $17,620.19 | $17,597.39 | 0 |
| 17/01/2020 | $17,559.02 | $17,567.79 | $17,572.15 | $17,549.30 | 0 |
| 16/01/2020 | $17,484.77 | $17,478.60 | $17,489.56 | $17,470.62 | 0 |
Graphs are not available, please refer to the detailed table