Haut de la page

S&P/TSX Composite Index

16,279.36 Up 0.00 (0.00 %)

Delayed : 2020/10/22 16:43:46

  • Previous close $16,279.36
  • Opening $16,222.75
  • Price Bid $16,251.00
  • Price Ask $16,251.00
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,294.00
  • Today Low $16,148.64
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 202,662,317

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,279.36 Up $4.35 $16,279.36 $16,279.36 0
03:59 PM $16,275.01 Down $ -0.64 $16,278.60 $16,275.01 0
03:58 PM $16,275.65 Up $1.53 $16,275.69 $16,274.48 0
03:57 PM $16,274.12 Up $0.76 $16,275.51 $16,273.05 0
03:56 PM $16,273.36 Down $ -6.57 $16,278.12 $16,273.36 0
03:55 PM $16,279.93 Down $ -7.29 $16,284.44 $16,279.43 0
03:54 PM $16,287.22 Up $2.50 $16,287.22 $16,283.64 0
03:53 PM $16,284.72 Up $2.99 $16,284.72 $16,281.86 0
03:52 PM $16,281.73 Up $0.40 $16,281.73 $16,280.14 0
03:51 PM $16,281.33 Down $ -2.49 $16,282.93 $16,281.33 0
03:50 PM $16,283.82 Up $0.80 $16,285.62 $16,283.82 0
03:49 PM $16,283.02 Down $ -2.27 $16,284.85 $16,282.29 0
03:48 PM $16,285.29 Up $1.44 $16,285.29 $16,283.96 0
03:47 PM $16,283.85 Up $0.27 $16,284.76 $16,283.13 0
03:46 PM $16,283.58 Down $ -0.93 $16,283.89 $16,283.14 0
03:45 PM $16,284.51 Down $ -1.10 $16,286.60 $16,284.51 0
03:44 PM $16,285.61 Down $ -1.90 $16,287.41 $16,285.09 0
03:43 PM $16,287.51 Down $ -2.49 $16,289.56 $16,287.51 0
03:42 PM $16,290.00 Up $1.82 $16,290.00 $16,287.45 0
03:41 PM $16,288.18 Up $6.95 $16,288.18 $16,282.23 0
03:40 PM $16,281.23 Down $ -4.65 $16,283.58 $16,281.23 0
03:39 PM $16,285.88 Down $ -4.99 $16,290.39 $16,285.88 0
03:38 PM $16,290.87 Down $ -2.12 $16,293.19 $16,290.87 0
03:37 PM $16,292.99 Up $0.29 $16,294.00 $16,292.31 0
03:36 PM $16,292.70 Down $ -0.42 $16,292.70 $16,292.12 0
03:35 PM $16,293.12 Up $2.91 $16,293.61 $16,289.85 0
03:34 PM $16,290.21 Up $1.37 $16,290.21 $16,289.14 0
03:33 PM $16,288.84 Up $2.42 $16,289.15 $16,285.93 0
03:32 PM $16,286.42 Down $ -2.02 $16,287.02 $16,286.42 0
03:31 PM $16,288.44 Down $ -0.69 $16,289.59 $16,288.44 0
03:30 PM $16,289.13 Up $0.81 $16,289.13 $16,288.44 0
03:29 PM $16,288.32 Up $4.30 $16,288.32 $16,286.43 0
03:28 PM $16,284.02 Down $ -1.60 $16,284.86 $16,283.07 0
03:27 PM $16,285.62 Up $1.75 $16,286.44 $16,284.54 0
03:26 PM $16,283.87 Down $ -1.54 $16,284.70 $16,283.87 0
03:25 PM $16,285.41 Up $3.13 $16,285.41 $16,282.49 0
03:24 PM $16,282.28 Up $0.02 $16,283.61 $16,282.28 0
03:23 PM $16,282.26 Up $2.98 $16,282.26 $16,279.52 0
03:22 PM $16,279.28 Up $1.85 $16,279.28 $16,277.96 0
03:21 PM $16,277.43 Up $0.31 $16,277.95 $16,277.08 0
03:20 PM $16,277.12 Up $1.16 $16,277.12 $16,275.46 0
03:19 PM $16,275.96 Up $0.73 $16,276.57 $16,274.48 0
03:18 PM $16,275.23 Down $ -0.79 $16,276.53 $16,275.23 0
03:17 PM $16,276.02 Up $0.53 $16,276.02 $16,275.20 0
03:16 PM $16,275.49 Up $2.43 $16,275.49 $16,273.49 0
03:15 PM $16,273.06 Up $2.91 $16,273.06 $16,271.31 0
03:14 PM $16,270.15 Up $1.08 $16,270.41 $16,268.71 0
03:13 PM $16,269.07 Down $ -1.83 $16,270.84 $16,269.07 0
03:12 PM $16,270.90 Down $ -3.02 $16,274.03 $16,270.90 0
03:11 PM $16,273.92 Up $3.41 $16,274.14 $16,270.70 0
03:10 PM $16,270.51 Down $ -0.71 $16,270.98 $16,270.51 0
03:09 PM $16,271.22 Up $0.17 $16,271.22 $16,270.27 0
03:08 PM $16,271.05 Down $ -3.82 $16,274.22 $16,271.05 0
03:07 PM $16,274.87 Up $1.69 $16,275.74 $16,273.91 0
03:06 PM $16,273.18 Down $ -0.15 $16,273.54 $16,272.13 0
03:05 PM $16,273.33 Down $ -1.48 $16,274.91 $16,273.33 0
03:04 PM $16,274.81 Up $1.73 $16,275.13 $16,273.91 0
03:03 PM $16,273.08 Down $ -1.33 $16,273.93 $16,272.51 0
03:02 PM $16,274.41 Down $ -2.76 $16,274.44 $16,274.38 0
03:01 PM $16,277.17 Up $0.45 $16,277.73 $16,276.23 0
03:00 PM $16,276.72 Up $0.53 $16,278.78 $16,276.34 0
02:59 PM $16,276.19 Up $0.78 $16,276.45 $16,274.91 0
02:58 PM $16,275.41 Down $ -2.52 $16,277.72 $16,275.41 0
02:57 PM $16,277.93 Up $0.77 $16,277.93 $16,276.59 0
02:56 PM $16,277.16 Down $ -1.36 $16,278.39 $16,277.16 0
02:55 PM $16,278.52 Down $ -2.63 $16,279.61 $16,278.19 0
02:54 PM $16,281.15 Down $ -0.46 $16,281.94 $16,281.15 0
02:53 PM $16,281.61 Down $ -2.10 $16,283.35 $16,281.61 0
02:52 PM $16,283.71 Up $1.13 $16,283.71 $16,281.82 0
02:51 PM $16,282.58 Down $ -0.84 $16,282.58 $16,281.84 0
02:50 PM $16,283.42 Up $1.86 $16,285.15 $16,282.20 0
02:49 PM $16,281.56 Up $1.78 $16,281.56 $16,279.95 0
02:48 PM $16,279.78 Up $2.32 $16,280.03 $16,277.44 0
02:47 PM $16,277.46 Up $0.92 $16,278.24 $16,276.13 0
02:46 PM $16,276.54 Down $ -0.21 $16,277.35 $16,276.19 0
02:45 PM $16,276.75 Down $ -3.28 $16,279.33 $16,276.75 0
02:44 PM $16,280.03 Up $1.27 $16,280.03 $16,278.87 0
02:43 PM $16,278.76 Down $ -0.51 $16,279.50 $16,278.76 0
02:42 PM $16,279.27 Down $ -0.85 $16,279.27 $16,278.80 0
02:41 PM $16,280.12 Up $0.99 $16,280.34 $16,279.37 0
02:40 PM $16,279.13 Up $1.29 $16,279.13 $16,278.22 0
02:39 PM $16,277.84 Up $2.87 $16,277.84 $16,274.23 0
02:38 PM $16,274.97 Down $ -0.56 $16,275.00 $16,274.64 0
02:37 PM $16,275.53 Up $1.01 $16,275.85 $16,274.63 0
02:36 PM $16,274.52 Down $ -1.70 $16,276.72 $16,273.73 0
02:35 PM $16,276.22 Up $1.19 $16,276.22 $16,274.22 0
02:34 PM $16,275.03 Up $0.88 $16,275.55 $16,274.27 0
02:33 PM $16,274.15 Up $0.54 $16,274.15 $16,273.92 0
02:32 PM $16,273.61 Up $1.89 $16,273.61 $16,271.90 0
02:31 PM $16,271.72 Up $1.32 $16,271.98 $16,270.56 0
02:30 PM $16,270.40 Down $ -5.03 $16,274.08 $16,270.40 0
02:29 PM $16,275.43 Down $ -2.21 $16,277.45 $16,275.43 0
02:28 PM $16,277.64 Down $ -1.12 $16,278.63 $16,277.64 0
02:27 PM $16,278.76 Down $ -1.90 $16,279.96 $16,278.76 0
02:26 PM $16,280.66 Down $ -2.55 $16,282.29 $16,280.66 0
02:25 PM $16,283.21 Down $ -0.34 $16,283.97 $16,283.08 0
02:24 PM $16,283.55 Up $5.52 $16,283.55 $16,279.12 0
02:23 PM $16,278.03 Up $0.63 $16,278.03 $16,276.13 0
02:22 PM $16,277.40 Down $ -1.05 $16,278.91 $16,277.17 0
02:21 PM $16,278.45 Down $ -1.63 $16,279.45 $16,278.45 0
02:20 PM $16,280.08 Up $1.13 $16,280.08 $16,278.80 0
02:19 PM $16,278.95 Down $ -2.95 $16,281.83 $16,278.95 0
02:18 PM $16,281.90 Down $ -0.76 $16,282.38 $16,280.59 0
02:17 PM $16,282.66 Up $1.94 $16,282.72 $16,282.16 0
02:16 PM $16,280.72 Up $9.08 $16,280.72 $16,273.82 0
02:15 PM $16,271.64 Up $2.01 $16,272.60 $16,270.45 0
02:14 PM $16,269.63 Down $ -1.10 $16,270.83 $16,269.63 0
02:13 PM $16,270.73 Down $ -2.82 $16,273.22 $16,270.73 0
02:12 PM $16,273.55 Down $ -0.01 $16,275.06 $16,273.39 0
02:11 PM $16,273.56 Up $1.58 $16,273.56 $16,271.14 0
02:10 PM $16,271.98 Down $ -0.04 $16,272.21 $16,271.98 0
02:09 PM $16,272.02 Up $1.41 $16,273.22 $16,271.01 0
02:08 PM $16,270.61 Down $ -0.64 $16,271.16 $16,269.95 0
02:07 PM $16,271.25 Down $ -1.72 $16,273.86 $16,270.91 0
02:06 PM $16,272.97 Down $ -2.27 $16,275.64 $16,272.97 0
02:05 PM $16,275.24 Down $ -1.58 $16,277.43 $16,275.24 0
02:04 PM $16,276.82 Down $ -0.99 $16,277.89 $16,276.82 0
02:03 PM $16,277.81 Up $1.03 $16,277.81 $16,277.00 0
02:02 PM $16,276.78 Up $3.25 $16,276.78 $16,275.51 0
02:01 PM $16,273.53 Up $0.66 $16,273.53 $16,272.59 0
02:00 PM $16,272.87 Up $1.39 $16,274.24 $16,271.98 0
01:59 PM $16,271.48 Down $ -3.51 $16,275.37 $16,271.48 0
01:58 PM $16,274.99 Up $0.32 $16,274.99 $16,273.42 0
01:57 PM $16,274.67 Up $0.29 $16,276.12 $16,274.67 0
01:56 PM $16,274.38 Up $2.34 $16,274.38 $16,270.90 0
01:55 PM $16,272.04 Down $ -2.29 $16,273.34 $16,272.04 0
01:54 PM $16,274.33 Up $0.27 $16,276.49 $16,274.33 0
01:53 PM $16,274.06 Up $9.10 $16,274.06 $16,265.56 0
01:52 PM $16,264.96 Up $4.55 $16,265.11 $16,261.38 0
01:51 PM $16,260.41 Down $ -2.84 $16,263.39 $16,260.41 0
01:50 PM $16,263.25 Up $4.93 $16,263.25 $16,259.74 0
01:49 PM $16,258.32 Down $ -0.89 $16,258.69 $16,257.88 0
01:48 PM $16,259.21 Down $ -1.66 $16,260.13 $16,259.21 0
01:47 PM $16,260.87 Down $ -0.25 $16,261.57 $16,260.87 0
01:46 PM $16,261.12 Down $ -2.87 $16,262.64 $16,260.41 0
01:45 PM $16,263.99 Up $1.92 $16,264.50 $16,262.13 0
01:44 PM $16,262.07 Up $6.29 $16,264.40 $16,262.07 0
01:43 PM $16,255.78 Up $2.35 $16,255.78 $16,252.30 0
01:42 PM $16,253.43 Down $ -0.14 $16,254.42 $16,253.43 0
01:41 PM $16,253.57 Up $1.27 $16,253.86 $16,252.92 0
01:40 PM $16,252.30 Down $ -2.12 $16,255.94 $16,252.30 0
01:39 PM $16,254.42 Down $ -0.61 $16,255.25 $16,254.42 0
01:38 PM $16,255.03 Up $2.22 $16,255.03 $16,253.86 0
01:37 PM $16,252.81 Down $ -0.48 $16,253.05 $16,252.81 0
01:36 PM $16,253.29 Down $ -1.27 $16,254.70 $16,253.29 0
01:35 PM $16,254.56 Down $ -0.66 $16,255.66 $16,254.56 0
01:34 PM $16,255.22 Up $2.19 $16,255.22 $16,253.97 0
01:33 PM $16,253.03 Down $ -1.03 $16,253.19 $16,252.70 0
01:32 PM $16,254.06 Down $ -2.38 $16,255.92 $16,253.48 0
01:31 PM $16,256.44 Up $1.90 $16,256.84 $16,255.27 0
01:30 PM $16,254.54 Down $ -0.67 $16,256.06 $16,254.54 0
01:29 PM $16,255.21 Up $0.53 $16,255.21 $16,254.66 0
01:28 PM $16,254.68 Up $0.86 $16,254.87 $16,253.41 0
01:27 PM $16,253.82 Up $1.05 $16,253.99 $16,252.77 0
01:26 PM $16,252.77 Up $0.28 $16,252.88 $16,251.51 0
01:25 PM $16,252.49 Up $1.24 $16,253.90 $16,251.59 0
01:24 PM $16,251.25 Down $ -1.28 $16,252.03 $16,251.25 0
01:23 PM $16,252.53 Down $ -2.85 $16,254.07 $16,252.53 0
01:22 PM $16,255.38 Up $2.31 $16,255.38 $16,252.74 0
01:21 PM $16,253.07 Down $ -3.03 $16,255.40 $16,253.07 0
01:20 PM $16,256.10 Down $ -2.25 $16,258.59 $16,256.10 0
01:19 PM $16,258.35 Down $ -3.90 $16,261.30 $16,258.35 0
01:18 PM $16,262.25 Down $ -1.93 $16,264.41 $16,262.25 0
01:17 PM $16,264.18 Up $1.06 $16,265.55 $16,263.36 0
01:16 PM $16,263.12 Down $ -3.61 $16,265.45 $16,262.14 0
01:15 PM $16,266.73 Down $ -2.71 $16,267.68 $16,266.32 0
01:14 PM $16,269.44 Up $8.26 $16,269.44 $16,262.24 0
01:13 PM $16,261.18 Up $0.24 $16,261.36 $16,259.76 0
01:12 PM $16,260.94 Up $0.93 $16,260.94 $16,258.05 0
01:11 PM $16,260.01 Down $ -1.90 $16,262.18 $16,260.01 0
01:10 PM $16,261.91 Up $1.14 $16,261.91 $16,260.69 0
01:09 PM $16,260.77 Up $9.08 $16,260.77 $16,252.21 0
01:08 PM $16,251.69 Up $3.77 $16,251.69 $16,248.84 0
01:07 PM $16,247.92 Down $ -1.08 $16,248.59 $16,246.50 0
01:06 PM $16,249.00 Down $ -0.16 $16,249.00 $16,248.66 0
01:05 PM $16,249.16 Up $4.68 $16,249.87 $16,246.12 0
01:04 PM $16,244.48 Down $ -4.61 $16,248.02 $16,244.48 0
01:03 PM $16,249.09 Down $ -3.34 $16,252.18 $16,249.09 0
01:02 PM $16,252.43 Up $4.66 $16,252.43 $16,249.77 0
01:01 PM $16,247.77 Up $3.10 $16,247.77 $16,245.16 0
01:00 PM $16,244.67 Up $0.18 $16,245.72 $16,243.62 0
12:59 PM $16,244.49 Down $ -1.94 $16,246.65 $16,244.46 0
12:58 PM $16,246.43 Down $ -1.65 $16,247.72 $16,245.83 0
12:57 PM $16,248.08 Up $4.73 $16,248.08 $16,242.87 0
12:56 PM $16,243.35 Up $2.10 $16,243.70 $16,241.72 0
12:55 PM $16,241.25 Up $1.86 $16,241.25 $16,239.66 0
12:54 PM $16,239.39 Up $2.29 $16,240.47 $16,239.39 0
12:53 PM $16,237.10 Down $ -1.59 $16,237.96 $16,236.57 0
12:52 PM $16,238.69 Up $2.01 $16,239.67 $16,236.77 0
12:51 PM $16,236.68 Up $4.17 $16,236.68 $16,232.59 0
12:50 PM $16,232.51 Up $1.04 $16,233.16 $16,232.43 0
12:49 PM $16,231.47 Up $8.44 $16,231.47 $16,222.52 0
12:48 PM $16,223.03 Up $2.60 $16,223.03 $16,220.86 0
12:47 PM $16,220.43 Down $ -3.51 $16,223.32 $16,220.43 0
12:46 PM $16,223.94 Up $0.67 $16,224.06 $16,223.61 0
12:45 PM $16,223.27 Down $ -0.24 $16,223.73 $16,222.66 0
12:44 PM $16,223.51 Up $3.48 $16,223.51 $16,220.03 0
12:43 PM $16,220.03 Down $ -4.45 $16,223.00 $16,219.78 0
12:42 PM $16,224.48 Down $ -0.28 $16,224.85 $16,224.36 0
12:41 PM $16,224.76 Up $1.40 $16,224.76 $16,222.19 0
12:40 PM $16,223.36 Down $ -1.04 $16,224.26 $16,223.33 0
12:39 PM $16,224.40 Up $0.60 $16,224.40 $16,223.36 0
12:38 PM $16,223.80 Down $ -0.60 $16,224.45 $16,223.80 0
12:37 PM $16,224.40 Up $3.29 $16,224.40 $16,221.45 0
12:36 PM $16,221.11 Down $ -2.46 $16,223.13 $16,221.11 0
12:35 PM $16,223.57 Down $ -0.07 $16,223.62 $16,222.82 0
12:34 PM $16,223.64 Up $0.30 $16,223.95 $16,222.74 0
12:33 PM $16,223.34 Up $1.83 $16,223.85 $16,222.82 0
12:32 PM $16,221.51 Down $ -4.53 $16,226.02 $16,221.51 0
12:31 PM $16,226.04 Down $ -5.27 $16,231.49 $16,226.04 0
12:30 PM $16,231.31 Down $ -0.03 $16,232.65 $16,231.24 0
12:29 PM $16,231.34 Down $ -0.91 $16,231.37 $16,230.73 0
12:28 PM $16,232.25 Up $0.46 $16,232.25 $16,230.48 0
12:27 PM $16,231.79 Up $1.39 $16,232.39 $16,231.66 0
12:26 PM $16,230.40 Up $3.18 $16,230.40 $16,226.97 0
12:25 PM $16,227.22 Down $ -0.32 $16,227.28 $16,226.04 0
12:24 PM $16,227.54 Down $ -4.74 $16,232.72 $16,227.54 0
12:23 PM $16,232.28 Down $ -5.28 $16,234.34 $16,232.28 0
12:22 PM $16,237.56 Down $ -0.71 $16,238.34 $16,237.52 0
12:21 PM $16,238.27 Down $ -1.06 $16,239.46 $16,238.27 0
12:20 PM $16,239.33 Up $1.10 $16,239.38 $16,238.46 0
12:19 PM $16,238.23 Up $0.33 $16,239.20 $16,237.96 0
12:18 PM $16,237.90 Up $6.76 $16,237.90 $16,234.18 0
12:17 PM $16,231.14 Down $ -0.30 $16,232.07 $16,231.14 0
12:16 PM $16,231.44 Up $2.95 $16,232.19 $16,231.44 0
12:15 PM $16,228.49 Up $7.65 $16,229.06 $16,221.47 0
12:14 PM $16,220.84 Down $ -0.51 $16,220.84 $16,219.76 0
12:13 PM $16,221.35 Down $ -0.04 $16,222.07 $16,220.83 0
12:12 PM $16,221.39 Up $1.17 $16,221.39 $16,219.25 0
12:11 PM $16,220.22 Down $ -0.87 $16,221.49 $16,220.22 0
12:10 PM $16,221.09 Up $1.89 $16,221.09 $16,220.24 0
12:09 PM $16,219.20 Up $0.83 $16,219.20 $16,217.83 0
12:08 PM $16,218.37 Up $0.51 $16,218.55 $16,217.51 0
12:07 PM $16,217.86 Up $3.27 $16,218.57 $16,214.65 0
12:06 PM $16,214.59 Up $0.37 $16,214.59 $16,212.15 0
12:05 PM $16,214.22 Up $4.92 $16,214.22 $16,210.35 0
12:04 PM $16,209.30 Down $ -3.06 $16,213.06 $16,209.30 0
12:03 PM $16,212.36 Up $3.95 $16,212.36 $16,209.10 0
12:02 PM $16,208.41 Up $5.97 $16,208.41 $16,205.51 0
12:01 PM $16,202.44 Down $ -5.20 $16,203.88 $16,202.44 0
12:00 PM $16,207.64 Up $3.39 $16,207.64 $16,205.13 0
11:59 AM $16,204.25 Down $ -3.77 $16,208.32 $16,204.25 0
11:58 AM $16,208.02 Up $0.45 $16,208.02 $16,207.56 0
11:57 AM $16,207.57 Up $0.85 $16,208.37 $16,206.85 0
11:56 AM $16,206.72 Down $ -5.58 $16,211.02 $16,206.72 0
11:55 AM $16,212.30 Down $ -0.63 $16,213.06 $16,211.60 0
11:54 AM $16,212.93 Down $ -3.64 $16,215.88 $16,212.93 0
11:53 AM $16,216.57 Up $2.00 $16,217.42 $16,216.57 0
11:52 AM $16,214.57 Down $ -9.12 $16,220.88 $16,214.57 0
11:51 AM $16,223.69 Down $ -4.31 $16,232.18 $16,223.69 0
11:50 AM $16,228.00 Down $ -2.69 $16,228.53 $16,227.49 0
11:49 AM $16,230.69 Down $ -6.35 $16,232.01 $16,228.70 0
11:48 AM $16,237.04 Down $ -2.77 $16,240.66 $16,237.04 0
11:47 AM $16,239.81 Up $1.91 $16,239.81 $16,238.25 0
11:46 AM $16,237.90 Down $ -1.83 $16,237.90 $16,235.84 0
11:45 AM $16,239.73 Up $7.34 $16,239.73 $16,233.23 0
11:44 AM $16,232.39 Up $1.89 $16,232.39 $16,231.17 0
11:43 AM $16,230.50 Up $1.49 $16,232.18 $16,230.21 0
11:42 AM $16,229.01 Up $7.26 $16,229.01 $16,222.08 0
11:41 AM $16,221.75 Down $ -0.70 $16,221.75 $16,220.57 0
11:40 AM $16,222.45 Down $ -0.22 $16,224.23 $16,222.36 0
11:39 AM $16,222.67 Down $ -0.33 $16,223.90 $16,222.67 0
11:38 AM $16,223.00 Down $ -5.78 $16,227.73 $16,223.00 0
11:37 AM $16,228.78 Down $ -6.37 $16,235.19 $16,228.78 0
11:36 AM $16,235.15 Up $2.66 $16,235.15 $16,233.45 0
11:35 AM $16,232.49 Down $ -2.13 $16,234.99 $16,232.49 0
11:34 AM $16,234.62 Down $ -4.36 $16,237.15 $16,234.62 0
11:33 AM $16,238.98 Up $3.48 $16,240.21 $16,238.41 0
11:32 AM $16,235.50 Up $6.05 $16,235.50 $16,231.11 0
11:31 AM $16,229.45 Down $ -5.23 $16,233.01 $16,229.45 0
11:30 AM $16,234.68 Down $ -2.68 $16,240.52 $16,234.68 0
11:29 AM $16,237.36 Up $1.52 $16,238.77 $16,236.21 0
11:28 AM $16,235.84 Up $1.37 $16,242.82 $16,235.84 0
11:27 AM $16,234.47 Down $ -4.40 $16,238.87 $16,234.47 0
11:26 AM $16,238.87 Down $ -8.10 $16,242.12 $16,238.80 0
11:25 AM $16,246.97 Down $ -7.43 $16,252.09 $16,246.91 0
11:24 AM $16,254.40 Up $9.86 $16,254.40 $16,248.47 0
11:23 AM $16,244.54 Up $10.65 $16,244.54 $16,239.68 0
11:22 AM $16,233.89 Up $4.08 $16,234.60 $16,231.72 0
11:21 AM $16,229.81 Up $9.53 $16,229.81 $16,221.65 0
11:20 AM $16,220.28 Up $3.20 $16,220.65 $16,219.35 0
11:19 AM $16,217.08 Down $ -1.59 $16,218.19 $16,215.81 0
11:18 AM $16,218.67 Down $ -0.86 $16,218.67 $16,216.72 0
11:17 AM $16,219.53 Down $ -2.10 $16,223.52 $16,219.53 0
11:16 AM $16,221.63 Down $ -8.90 $16,231.11 $16,221.63 0
11:15 AM $16,230.53 Up $4.90 $16,230.53 $16,226.74 0
11:14 AM $16,225.63 Up $9.66 $16,225.63 $16,216.78 0
11:13 AM $16,215.97 Up $12.27 $16,215.97 $16,204.55 0
11:12 AM $16,203.70 Up $0.62 $16,204.36 $16,201.77 0
11:11 AM $16,203.08 Up $6.14 $16,203.94 $16,198.89 0
11:10 AM $16,196.94 Up $1.90 $16,196.94 $16,195.98 0
11:09 AM $16,195.04 Down $ -5.92 $16,202.01 $16,195.04 0
11:08 AM $16,200.96 Down $ -0.12 $16,202.06 $16,200.96 0
11:07 AM $16,201.08 Down $ -9.80 $16,205.50 $16,199.46 0
11:06 AM $16,210.88 Up $0.74 $16,212.44 $16,209.91 0
11:05 AM $16,210.14 Down $ -0.58 $16,210.68 $16,210.14 0
11:04 AM $16,210.72 Up $0.83 $16,211.20 $16,210.39 0
11:03 AM $16,209.89 Up $4.37 $16,211.05 $16,207.86 0
11:02 AM $16,205.52 Up $0.42 $16,205.52 $16,200.77 0
11:01 AM $16,205.10 Up $5.74 $16,205.30 $16,203.49 0
11:00 AM $16,199.36 Up $5.80 $16,199.36 $16,192.31 0
10:59 AM $16,193.56 Up $1.98 $16,195.37 $16,193.56 0
10:58 AM $16,191.58 Up $0.64 $16,191.58 $16,187.51 0
10:57 AM $16,190.94 Down $ -0.81 $16,195.14 $16,190.67 0
10:56 AM $16,191.75 Up $9.07 $16,191.75 $16,182.99 0
10:55 AM $16,182.68 Down $ -2.82 $16,183.43 $16,180.71 0
10:54 AM $16,185.50 Up $5.45 $16,185.60 $16,180.78 0
10:53 AM $16,180.05 Down $ -7.30 $16,184.69 $16,180.05 0
10:52 AM $16,187.35 Up $18.15 $16,191.23 $16,180.72 0
10:51 AM $16,169.20 Up $19.68 $16,169.20 $16,148.64 0
10:50 AM $16,149.52 Down $ -3.62 $16,159.67 $16,149.52 0
10:49 AM $16,153.14 Down $ -5.53 $16,156.90 $16,150.31 0
10:48 AM $16,158.67 Down $ -9.50 $16,166.87 $16,158.67 0
10:47 AM $16,168.17 Up $7.28 $16,168.17 $16,164.96 0
10:46 AM $16,160.89 Down $ -0.82 $16,160.89 $16,157.51 0
10:45 AM $16,161.71 Down $ -3.85 $16,162.09 $16,160.42 0
10:44 AM $16,165.56 Down $ -12.49 $16,177.24 $16,165.56 0
10:43 AM $16,178.05 Down $ -8.64 $16,182.69 $16,177.25 0
10:42 AM $16,186.69 Down $ -8.79 $16,194.20 $16,186.69 0
10:41 AM $16,195.48 Down $ -0.56 $16,198.47 $16,195.48 0
10:40 AM $16,196.04 Down $ -11.75 $16,205.10 $16,195.23 0
10:39 AM $16,207.79 Down $ -5.23 $16,214.17 $16,207.79 0
10:38 AM $16,213.02 Down $ -3.51 $16,215.12 $16,212.37 0
10:37 AM $16,216.53 Up $15.59 $16,216.53 $16,205.55 0
10:36 AM $16,200.94 Up $2.72 $16,200.94 $16,197.96 0
10:35 AM $16,198.22 Up $4.80 $16,199.51 $16,193.68 0
10:34 AM $16,193.42 Up $0.20 $16,193.94 $16,192.10 0
10:33 AM $16,193.22 Down $ -8.65 $16,200.86 $16,193.22 0
10:32 AM $16,201.87 Down $ -4.59 $16,207.21 $16,201.87 0
10:31 AM $16,206.46 Down $ -0.88 $16,208.39 $16,206.34 0
10:30 AM $16,207.34 Up $0.81 $16,211.07 $16,207.34 0
10:29 AM $16,206.53 Down $ -0.53 $16,207.60 $16,204.49 0
10:28 AM $16,207.06 Up $3.23 $16,207.06 $16,201.80 0
10:27 AM $16,203.83 Up $2.59 $16,203.83 $16,200.18 0
10:26 AM $16,201.24 Down $ -3.39 $16,203.50 $16,201.24 0
10:25 AM $16,204.63 Down $ -10.06 $16,210.10 $16,201.55 0
10:24 AM $16,214.69 Down $ -12.48 $16,221.21 $16,214.69 0
10:23 AM $16,227.17 Down $ -6.01 $16,233.11 $16,227.17 0
10:22 AM $16,233.18 Down $ -2.98 $16,235.41 $16,233.18 0
10:21 AM $16,236.16 Down $ -8.54 $16,241.95 $16,236.16 0
10:20 AM $16,244.70 Down $ -5.38 $16,247.47 $16,243.05 0
10:19 AM $16,250.08 Down $ -2.10 $16,253.45 $16,250.08 0
10:18 AM $16,252.18 Up $1.66 $16,252.18 $16,249.45 0
10:17 AM $16,250.52 Down $ -3.18 $16,254.71 $16,250.52 0
10:16 AM $16,253.70 Down $ -3.43 $16,255.20 $16,250.52 0
10:15 AM $16,257.13 Up $5.32 $16,257.74 $16,252.90 0
10:14 AM $16,251.81 Up $3.28 $16,252.60 $16,249.68 0
10:13 AM $16,248.53 Up $8.80 $16,248.53 $16,242.52 0
10:12 AM $16,239.73 Down $ -11.39 $16,251.05 $16,239.73 0
10:11 AM $16,251.12 Up $3.10 $16,251.12 $16,246.42 0
10:10 AM $16,248.02 Down $ -15.18 $16,260.54 $16,248.02 0
10:09 AM $16,263.20 Down $ -7.75 $16,270.92 $16,263.20 0
10:08 AM $16,270.95 Down $ -1.92 $16,271.25 $16,270.40 0
10:07 AM $16,272.87 Down $ -4.72 $16,277.32 $16,272.87 0
10:06 AM $16,277.59 Up $4.42 $16,277.59 $16,273.93 0
10:05 AM $16,273.17 Up $1.59 $16,273.99 $16,271.43 0
10:04 AM $16,271.58 Down $ -4.50 $16,273.47 $16,271.31 0
10:03 AM $16,276.08 Up $3.36 $16,276.08 $16,274.06 0
10:02 AM $16,272.72 Up $2.62 $16,273.64 $16,271.83 0
10:01 AM $16,270.10 Down $ -7.60 $16,270.10 $16,266.54 0
10:00 AM $16,277.70 Down $ -6.96 $16,281.97 $16,277.70 0
09:59 AM $16,284.66 Down $ -3.50 $16,288.31 $16,284.66 0
09:58 AM $16,288.16 Down $ -3.88 $16,290.73 $16,288.16 0
09:57 AM $16,292.04 Up $0.82 $16,292.94 $16,290.96 0
09:56 AM $16,291.22 Down $ -0.26 $16,293.80 $16,289.75 0
09:55 AM $16,291.48 Up $6.64 $16,291.48 $16,286.58 0
09:54 AM $16,284.84 Down $ -0.56 $16,286.40 $16,284.84 0
09:53 AM $16,285.40 Up $1.68 $16,285.40 $16,284.50 0
09:52 AM $16,283.72 Down $ -3.48 $16,287.05 $16,283.72 0
09:51 AM $16,287.20 Up $4.08 $16,287.20 $16,286.12 0
09:50 AM $16,283.12 Down $ -5.55 $16,288.15 $16,283.12 0
09:49 AM $16,288.67 Up $6.69 $16,288.67 $16,282.23 0
09:48 AM $16,281.98 Up $0.56 $16,285.13 $16,281.07 0
09:47 AM $16,281.42 Down $ -0.19 $16,281.42 $16,277.71 0
09:46 AM $16,281.61 Down $ -4.70 $16,281.62 $16,280.83 0
09:45 AM $16,286.31 Up $1.38 $16,286.31 $16,284.95 0
09:44 AM $16,284.93 Up $11.73 $16,284.93 $16,274.73 0
09:43 AM $16,273.20 Up $3.01 $16,273.62 $16,273.15 0
09:42 AM $16,270.19 Up $2.81 $16,270.19 $16,266.88 0
09:41 AM $16,267.38 Up $7.97 $16,267.38 $16,259.59 0
09:40 AM $16,259.41 Down $ -1.01 $16,261.04 $16,259.20 0
09:39 AM $16,260.42 Down $ -4.62 $16,267.64 $16,260.42 0
09:38 AM $16,265.04 Up $0.55 $16,266.94 $16,265.01 0
09:37 AM $16,264.49 Up $2.96 $16,264.49 $16,262.90 0
09:36 AM $16,261.53 Up $13.75 $16,261.53 $16,252.36 0
09:35 AM $16,247.78 Down $ -1.84 $16,250.71 $16,243.05 0
09:34 AM $16,249.62 Down $ -2.91 $16,253.66 $16,249.62 0
09:33 AM $16,252.53 Up $10.82 $16,252.53 $16,239.43 0
09:32 AM $16,241.71 Down $ -1.62 $16,242.20 $16,235.40 0
09:31 AM $16,243.33 Up $17.33 $16,248.17 $16,235.84 0
09:30 AM $16,226.00 Down $ -4.23 $16,226.00 $16,216.59 0
Previous close $16,230.23

One month history

Date Closing Opening High Low Volume
22/10/2020 $16,279.36 $16,205.13 $16,294.00 $16,202.44 0
21/10/2020 $16,230.23 $16,246.99 $16,296.58 $16,227.88 0
20/10/2020 $16,273.26 $16,282.68 $16,344.95 $16,252.83 0
19/10/2020 $16,274.07 $16,431.58 $16,442.57 $16,261.82 0
16/10/2020 $16,438.75 $16,503.20 $16,512.61 $16,435.69 0
15/10/2020 $16,501.03 $16,425.53 $16,515.18 $16,422.81 0
14/10/2020 $16,455.40 $16,459.18 $16,480.74 $16,436.79 0
13/10/2020 $16,510.83 $16,480.23 $16,529.31 $16,451.97 0
09/10/2020 $16,562.81 $16,546.88 $16,571.53 $16,535.29 0
08/10/2020 $16,534.54 $16,504.43 $16,539.13 $16,482.25 0
07/10/2020 $16,428.30 $16,385.38 $16,443.91 $16,370.61 0
06/10/2020 $16,236.13 $16,377.57 $16,435.99 $16,205.54 0
05/10/2020 $16,410.19 $16,347.03 $16,418.62 $16,333.93 0
02/10/2020 $16,199.25 $16,107.29 $16,213.89 $16,098.57 0
01/10/2020 $16,184.54 $16,177.12 $16,228.45 $16,145.67 0
30/09/2020 $16,121.38 $16,188.31 $16,225.21 $16,090.60 0
29/09/2020 $16,211.52 $16,147.47 $16,229.37 $16,131.51 0
28/09/2020 $16,242.81 $16,230.62 $16,286.79 $16,222.40 0
25/09/2020 $16,065.35 $15,923.86 $16,088.83 $15,922.04 0
24/09/2020 $15,912.26 $15,894.45 $15,994.19 $15,864.06 0
23/09/2020 $15,817.11 $16,030.02 $16,068.13 $15,816.44 0
22/09/2020 $16,142.89 $16,033.19 $16,180.15 $16,012.95 0
21/09/2020 $15,981.77 $15,877.07 $15,981.77 $15,871.55 0
18/09/2020 $16,198.97 $16,251.63 $16,262.84 $16,174.34 0
17/09/2020 $16,246.72 $16,220.78 $16,280.93 $16,187.50 0
16/09/2020 $16,295.66 $16,444.46 $16,468.95 $16,295.66 0
15/09/2020 $16,431.27 $16,482.41 $16,515.21 $16,408.12 0
14/09/2020 $16,360.14 $16,350.34 $16,370.35 $16,317.76 0
11/09/2020 $16,222.46 $16,264.82 $16,287.86 $16,143.15 0
10/09/2020 $16,185.32 $16,322.41 $16,337.37 $16,153.18 0
Graphs are not available, please refer to the detailed table