Haut de la page

S&P/TSX Composite Index

15,208.33 Down -25.43 (-0.17 %)

Delayed : 2019/01/23 16:51:13

  • Previous close $15,233.76
  • Opening $15,275.71
  • Price Bid $15,176.65
  • Price Ask $15,176.65
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,293.30
  • Today Low $15,141.54
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $13,776.88
  • Volume 210,174,515

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,208.33 Up $6.66 $15,208.33 $15,208.33 0
03:59 PM $15,201.67 Up $4.56 $15,201.67 $15,197.70 0
03:58 PM $15,197.11 Up $2.56 $15,197.11 $15,194.13 0
03:57 PM $15,194.55 Down $ -0.25 $15,195.49 $15,194.55 0
03:56 PM $15,194.80 Up $0.79 $15,196.00 $15,194.70 0
03:55 PM $15,194.01 Up $3.12 $15,194.41 $15,190.98 0
03:54 PM $15,190.89 Up $1.53 $15,190.89 $15,188.90 0
03:53 PM $15,189.36 Down $ -0.90 $15,189.91 $15,189.36 0
03:52 PM $15,190.26 Down $ -4.47 $15,193.20 $15,190.26 0
03:51 PM $15,194.73 Down $ -1.22 $15,195.92 $15,194.73 0
03:50 PM $15,195.95 Up $3.14 $15,196.84 $15,193.54 0
03:49 PM $15,192.81 Up $0.14 $15,193.37 $15,192.81 0
03:48 PM $15,192.67 Down $ -0.28 $15,194.54 $15,192.67 0
03:47 PM $15,192.95 Down $ -0.13 $15,193.19 $15,192.95 0
03:46 PM $15,193.08 Up $1.01 $15,194.13 $15,193.08 0
03:45 PM $15,192.07 Down $ -1.84 $15,194.30 $15,191.45 0
03:44 PM $15,193.91 Down $ -2.02 $15,196.17 $15,193.91 0
03:43 PM $15,195.93 Down $ -2.36 $15,198.21 $15,195.93 0
03:42 PM $15,198.29 Up $4.10 $15,198.29 $15,194.70 0
03:41 PM $15,194.19 Down $ -0.46 $15,194.82 $15,193.74 0
03:40 PM $15,194.65 Up $13.15 $15,194.65 $15,191.83 0
03:39 PM $15,181.50 Down $ -3.08 $15,183.93 $15,181.50 0
03:38 PM $15,184.58 Down $ -1.08 $15,185.68 $15,183.99 0
03:37 PM $15,185.66 Up $2.54 $15,185.67 $15,182.93 0
03:36 PM $15,183.12 Up $1.75 $15,183.12 $15,181.19 0
03:35 PM $15,181.37 Down $ -1.19 $15,181.37 $15,181.06 0
03:34 PM $15,182.56 Down $ -2.49 $15,182.90 $15,182.51 0
03:33 PM $15,185.05 Down $ -0.71 $15,185.88 $15,185.05 0
03:32 PM $15,185.76 Up $0.00 $15,185.92 $15,185.45 0
03:31 PM $15,185.76 Down $ -2.00 $15,187.31 $15,185.76 0
03:30 PM $15,187.76 Down $ -0.57 $15,190.50 $15,187.76 0
03:29 PM $15,188.33 Up $1.92 $15,188.83 $15,186.84 0
03:28 PM $15,186.41 Down $ -2.05 $15,187.82 $15,185.05 0
03:27 PM $15,188.46 Down $ -1.84 $15,190.23 $15,188.46 0
03:26 PM $15,190.30 Up $0.01 $15,190.30 $15,189.86 0
03:25 PM $15,190.29 Down $ -0.48 $15,191.53 $15,189.96 0
03:24 PM $15,190.77 Down $ -1.59 $15,192.09 $15,190.77 0
03:23 PM $15,192.36 Down $ -0.13 $15,194.76 $15,192.36 0
03:22 PM $15,192.49 Down $ -0.26 $15,192.61 $15,192.24 0
03:21 PM $15,192.75 Up $0.84 $15,193.95 $15,192.75 0
03:20 PM $15,191.91 Down $ -0.94 $15,192.06 $15,191.55 0
03:19 PM $15,192.85 Up $1.67 $15,193.28 $15,190.23 0
03:18 PM $15,191.18 Down $ -0.92 $15,192.34 $15,191.18 0
03:17 PM $15,192.10 Up $2.16 $15,192.10 $15,191.32 0
03:16 PM $15,189.94 Up $3.69 $15,189.94 $15,187.04 0
03:15 PM $15,186.25 Up $1.87 $15,186.30 $15,184.35 0
03:14 PM $15,184.38 Down $ -0.47 $15,184.38 $15,184.27 0
03:13 PM $15,184.85 Up $0.29 $15,184.85 $15,184.09 0
03:12 PM $15,184.56 Up $1.60 $15,184.56 $15,183.54 0
03:11 PM $15,182.96 Down $ -0.02 $15,183.91 $15,182.96 0
03:10 PM $15,182.98 Up $1.52 $15,182.98 $15,181.59 0
03:09 PM $15,181.46 Down $ -1.32 $15,181.46 $15,180.13 0
03:08 PM $15,182.78 Up $0.00 $15,183.43 $15,182.78 0
03:07 PM $15,182.78 Down $ -1.74 $15,183.32 $15,182.78 0
03:06 PM $15,184.52 Down $ -3.49 $15,188.14 $15,184.52 0
03:05 PM $15,188.01 Up $2.99 $15,188.01 $15,184.05 0
03:04 PM $15,185.02 Up $1.43 $15,185.02 $15,183.72 0
03:03 PM $15,183.59 Up $3.07 $15,183.59 $15,180.24 0
03:02 PM $15,180.52 Up $2.25 $15,182.61 $15,179.18 0
03:01 PM $15,178.27 Down $ -1.68 $15,179.67 $15,178.27 0
03:00 PM $15,179.95 Up $2.52 $15,179.95 $15,177.01 0
02:59 PM $15,177.43 Down $ -1.54 $15,178.76 $15,177.43 0
02:58 PM $15,178.97 Up $1.11 $15,178.97 $15,177.37 0
02:57 PM $15,177.86 Up $2.51 $15,177.95 $15,175.73 0
02:56 PM $15,175.35 Down $ -1.40 $15,176.24 $15,175.35 0
02:55 PM $15,176.75 Down $ -1.07 $15,177.12 $15,176.00 0
02:54 PM $15,177.82 Down $ -0.84 $15,178.18 $15,177.82 0
02:53 PM $15,178.66 Up $0.30 $15,178.80 $15,178.28 0
02:52 PM $15,178.36 Up $1.28 $15,178.36 $15,175.27 0
02:51 PM $15,177.08 Up $3.79 $15,177.43 $15,174.56 0
02:50 PM $15,173.29 Up $4.12 $15,173.29 $15,170.07 0
02:49 PM $15,169.17 Up $1.29 $15,169.67 $15,168.15 0
02:48 PM $15,167.88 Down $ -1.40 $15,169.02 $15,167.88 0
02:47 PM $15,169.28 Down $ -0.47 $15,170.02 $15,168.98 0
02:46 PM $15,169.75 Down $ -0.20 $15,169.91 $15,168.70 0
02:45 PM $15,169.95 Down $ -8.51 $15,176.55 $15,169.92 0
02:44 PM $15,178.46 Down $ -0.64 $15,178.92 $15,178.32 0
02:43 PM $15,179.10 Down $ -2.32 $15,181.55 $15,179.10 0
02:42 PM $15,181.42 Down $ -1.42 $15,181.72 $15,181.42 0
02:41 PM $15,182.84 Down $ -5.57 $15,187.62 $15,182.84 0
02:40 PM $15,188.41 Down $ -1.04 $15,188.86 $15,188.20 0
02:39 PM $15,189.45 Down $ -1.62 $15,191.03 $15,189.45 0
02:38 PM $15,191.07 Down $ -5.16 $15,192.00 $15,189.60 0
02:37 PM $15,196.23 Up $3.73 $15,196.60 $15,192.80 0
02:36 PM $15,192.50 Up $3.18 $15,192.80 $15,191.49 0
02:35 PM $15,189.32 Up $2.31 $15,189.32 $15,186.92 0
02:34 PM $15,187.01 Up $5.77 $15,187.01 $15,181.78 0
02:33 PM $15,181.24 Down $ -3.14 $15,185.03 $15,178.63 0
02:32 PM $15,184.38 Down $ -0.25 $15,185.11 $15,184.38 0
02:31 PM $15,184.63 Up $0.00 $15,184.63 $15,184.44 0
02:30 PM $15,184.63 Down $ -2.14 $15,188.43 $15,184.63 0
02:29 PM $15,186.77 Down $ -0.20 $15,187.58 $15,186.77 0
02:28 PM $15,186.97 Up $4.11 $15,186.97 $15,185.70 0
02:27 PM $15,182.86 Up $0.94 $15,182.86 $15,181.58 0
02:26 PM $15,181.92 Up $0.05 $15,182.64 $15,181.32 0
02:25 PM $15,181.87 Down $ -1.32 $15,183.39 $15,181.87 0
02:24 PM $15,183.19 Down $ -0.71 $15,185.21 $15,183.19 0
02:23 PM $15,183.90 Up $5.22 $15,183.90 $15,179.15 0
02:22 PM $15,178.68 Down $ -0.81 $15,178.93 $15,178.07 0
02:21 PM $15,179.49 Up $1.73 $15,179.80 $15,178.53 0
02:20 PM $15,177.76 Up $2.45 $15,177.76 $15,175.52 0
02:19 PM $15,175.31 Down $ -2.93 $15,177.70 $15,175.31 0
02:18 PM $15,178.24 Down $ -4.94 $15,183.40 $15,178.24 0
02:17 PM $15,183.18 Down $ -5.58 $15,186.50 $15,183.18 0
02:16 PM $15,188.76 Down $ -4.39 $15,192.41 $15,188.76 0
02:15 PM $15,193.15 Down $ -1.17 $15,193.48 $15,193.15 0
02:14 PM $15,194.32 Up $0.44 $15,194.32 $15,193.54 0
02:13 PM $15,193.88 Down $ -1.40 $15,194.78 $15,193.67 0
02:12 PM $15,195.28 Down $ -1.67 $15,197.62 $15,195.28 0
02:11 PM $15,196.95 Up $1.13 $15,196.95 $15,195.70 0
02:10 PM $15,195.82 Up $1.52 $15,195.82 $15,195.03 0
02:09 PM $15,194.30 Down $ -0.98 $15,195.67 $15,193.55 0
02:08 PM $15,195.28 Down $ -1.85 $15,196.43 $15,195.28 0
02:07 PM $15,197.13 Up $0.59 $15,197.43 $15,196.86 0
02:06 PM $15,196.54 Up $6.22 $15,196.54 $15,191.64 0
02:05 PM $15,190.32 Up $4.93 $15,190.32 $15,187.29 0
02:04 PM $15,185.39 Up $1.77 $15,185.59 $15,184.92 0
02:03 PM $15,183.62 Up $0.59 $15,183.62 $15,182.75 0
02:02 PM $15,183.03 Up $6.39 $15,183.12 $15,181.58 0
02:01 PM $15,176.64 Up $3.70 $15,176.64 $15,173.60 0
02:00 PM $15,172.94 Up $2.80 $15,172.94 $15,170.46 0
01:59 PM $15,170.14 Up $0.13 $15,170.20 $15,169.56 0
01:58 PM $15,170.01 Up $0.71 $15,170.82 $15,169.11 0
01:57 PM $15,169.30 Down $ -4.99 $15,171.96 $15,169.30 0
01:56 PM $15,174.29 Up $2.22 $15,175.47 $15,174.29 0
01:55 PM $15,172.07 Down $ -0.20 $15,172.73 $15,171.36 0
01:54 PM $15,172.27 Up $0.64 $15,174.09 $15,171.59 0
01:53 PM $15,171.63 Down $ -0.26 $15,171.94 $15,171.04 0
01:52 PM $15,171.89 Down $ -7.72 $15,177.02 $15,171.89 0
01:51 PM $15,179.61 Down $ -1.76 $15,181.01 $15,179.61 0
01:50 PM $15,181.37 Down $ -2.19 $15,182.99 $15,181.37 0
01:49 PM $15,183.56 Down $ -2.20 $15,186.27 $15,183.56 0
01:48 PM $15,185.76 Down $ -0.73 $15,185.76 $15,184.71 0
01:47 PM $15,186.49 Down $ -0.56 $15,187.68 $15,186.49 0
01:46 PM $15,187.05 Up $0.46 $15,187.05 $15,186.05 0
01:45 PM $15,186.59 Up $1.31 $15,186.59 $15,183.91 0
01:44 PM $15,185.28 Up $1.22 $15,185.28 $15,183.21 0
01:43 PM $15,184.06 Up $1.61 $15,184.06 $15,182.40 0
01:42 PM $15,182.45 Down $ -0.47 $15,182.80 $15,182.45 0
01:41 PM $15,182.92 Down $ -0.78 $15,183.09 $15,182.92 0
01:40 PM $15,183.70 Down $ -2.54 $15,183.70 $15,183.47 0
01:39 PM $15,186.24 Down $ -0.91 $15,186.63 $15,186.24 0
01:38 PM $15,187.15 Down $ -1.16 $15,187.26 $15,186.97 0
01:37 PM $15,188.31 Up $1.76 $15,188.56 $15,186.90 0
01:36 PM $15,186.55 Down $ -0.29 $15,187.57 $15,186.50 0
01:35 PM $15,186.84 Up $1.88 $15,186.84 $15,184.70 0
01:34 PM $15,184.96 Down $ -1.56 $15,186.44 $15,184.96 0
01:33 PM $15,186.52 Down $ -0.61 $15,187.23 $15,185.78 0
01:32 PM $15,187.13 Up $1.16 $15,187.64 $15,186.55 0
01:31 PM $15,185.97 Up $1.45 $15,188.48 $15,185.80 0
01:30 PM $15,184.52 Up $4.65 $15,184.52 $15,180.32 0
01:29 PM $15,179.87 Down $ -2.13 $15,181.40 $15,179.87 0
01:28 PM $15,182.00 Down $ -4.59 $15,186.94 $15,182.00 0
01:27 PM $15,186.59 Down $ -2.02 $15,187.32 $15,186.59 0
01:26 PM $15,188.61 Down $ -2.82 $15,191.39 $15,188.61 0
01:25 PM $15,191.43 Up $0.36 $15,191.55 $15,191.17 0
01:24 PM $15,191.07 Down $ -0.06 $15,191.41 $15,190.92 0
01:23 PM $15,191.13 Down $ -2.32 $15,193.09 $15,191.13 0
01:22 PM $15,193.45 Down $ -0.93 $15,194.63 $15,193.45 0
01:21 PM $15,194.38 Down $ -2.91 $15,196.93 $15,194.38 0
01:20 PM $15,197.29 Down $ -0.39 $15,197.38 $15,197.08 0
01:19 PM $15,197.68 Down $ -2.42 $15,199.82 $15,197.68 0
01:18 PM $15,200.10 Down $ -1.67 $15,201.23 $15,200.10 0
01:17 PM $15,201.77 Up $11.50 $15,201.77 $15,191.62 0
01:16 PM $15,190.27 Up $1.68 $15,190.27 $15,189.30 0
01:15 PM $15,188.59 Up $0.73 $15,188.59 $15,186.39 0
01:14 PM $15,187.86 Down $ -0.38 $15,189.45 $15,187.25 0
01:13 PM $15,188.24 Up $1.27 $15,188.24 $15,186.07 0
01:12 PM $15,186.97 Down $ -0.54 $15,187.92 $15,186.31 0
01:11 PM $15,187.51 Down $ -4.09 $15,190.94 $15,187.51 0
01:10 PM $15,191.60 Up $0.86 $15,192.14 $15,191.59 0
01:09 PM $15,190.74 Up $12.40 $15,190.74 $15,179.75 0
01:08 PM $15,178.34 Down $ -1.07 $15,178.72 $15,178.02 0
01:07 PM $15,179.41 Down $ -1.03 $15,180.55 $15,179.41 0
01:06 PM $15,180.44 Down $ -2.38 $15,183.86 $15,180.44 0
01:05 PM $15,182.82 Down $ -2.02 $15,184.29 $15,182.63 0
01:04 PM $15,184.84 Down $ -0.26 $15,184.84 $15,184.59 0
01:03 PM $15,185.10 Down $ -0.47 $15,185.44 $15,184.38 0
01:02 PM $15,185.57 Down $ -3.93 $15,189.39 $15,185.57 0
01:01 PM $15,189.50 Down $ -2.10 $15,192.96 $15,189.50 0
01:00 PM $15,191.60 Down $ -3.53 $15,194.23 $15,191.60 0
12:59 PM $15,195.13 Up $3.07 $15,196.77 $15,192.33 0
12:58 PM $15,192.06 Down $ -0.95 $15,192.06 $15,191.36 0
12:57 PM $15,193.01 Up $3.05 $15,193.01 $15,190.70 0
12:56 PM $15,189.96 Down $ -0.65 $15,190.82 $15,189.11 0
12:55 PM $15,190.61 Down $ -4.56 $15,194.12 $15,190.61 0
12:54 PM $15,195.17 Down $ -3.57 $15,197.01 $15,195.17 0
12:53 PM $15,198.74 Up $4.05 $15,198.74 $15,194.70 0
12:52 PM $15,194.69 Up $0.08 $15,195.32 $15,194.17 0
12:51 PM $15,194.61 Up $5.71 $15,194.61 $15,189.10 0
12:50 PM $15,188.90 Down $ -2.56 $15,188.90 $15,188.14 0
12:49 PM $15,191.46 Up $3.71 $15,191.46 $15,188.11 0
12:48 PM $15,187.75 Up $2.84 $15,187.75 $15,185.26 0
12:47 PM $15,184.91 Up $4.64 $15,184.91 $15,179.63 0
12:46 PM $15,180.27 Up $2.24 $15,180.27 $15,179.00 0
12:45 PM $15,178.03 Up $8.74 $15,178.03 $15,170.68 0
12:44 PM $15,169.29 Up $2.36 $15,169.62 $15,169.00 0
12:43 PM $15,166.93 Up $0.71 $15,167.15 $15,166.57 0
12:42 PM $15,166.22 Up $1.19 $15,166.40 $15,165.22 0
12:41 PM $15,165.03 Down $ -3.90 $15,168.71 $15,164.53 0
12:40 PM $15,168.93 Down $ -0.88 $15,170.13 $15,168.93 0
12:39 PM $15,169.81 Down $ -0.55 $15,169.81 $15,167.78 0
12:38 PM $15,170.36 Up $1.31 $15,170.89 $15,169.74 0
12:37 PM $15,169.05 Down $ -1.20 $15,170.44 $15,167.55 0
12:36 PM $15,170.25 Down $ -0.16 $15,171.24 $15,170.25 0
12:35 PM $15,170.41 Down $ -1.59 $15,172.24 $15,170.41 0
12:34 PM $15,172.00 Down $ -3.13 $15,172.00 $15,170.63 0
12:33 PM $15,175.13 Down $ -0.14 $15,175.80 $15,174.79 0
12:32 PM $15,175.27 Up $2.23 $15,176.11 $15,172.67 0
12:31 PM $15,173.04 Down $ -1.14 $15,174.29 $15,172.33 0
12:30 PM $15,174.18 Up $2.82 $15,174.18 $15,170.94 0
12:29 PM $15,171.36 Down $ -0.39 $15,172.09 $15,171.36 0
12:28 PM $15,171.75 Up $0.96 $15,171.86 $15,169.64 0
12:27 PM $15,170.79 Up $0.05 $15,170.94 $15,170.45 0
12:26 PM $15,170.74 Up $5.58 $15,170.74 $15,166.54 0
12:25 PM $15,165.16 Up $1.02 $15,165.17 $15,164.43 0
12:24 PM $15,164.14 Up $4.79 $15,164.14 $15,159.73 0
12:23 PM $15,159.35 Up $1.04 $15,159.85 $15,157.66 0
12:22 PM $15,158.31 Up $0.27 $15,159.56 $15,158.31 0
12:21 PM $15,158.04 Up $4.33 $15,158.04 $15,155.44 0
12:20 PM $15,153.71 Up $0.35 $15,156.33 $15,153.71 0
12:19 PM $15,153.36 Down $ -0.15 $15,154.24 $15,152.36 0
12:18 PM $15,153.51 Down $ -1.29 $15,154.99 $15,152.94 0
12:17 PM $15,154.80 Up $8.44 $15,154.80 $15,148.54 0
12:16 PM $15,146.36 Down $ -2.02 $15,148.87 $15,145.37 0
12:15 PM $15,148.38 Down $ -9.25 $15,155.89 $15,148.38 0
12:14 PM $15,157.63 Up $4.42 $15,157.63 $15,152.94 0
12:13 PM $15,153.21 Up $1.19 $15,156.29 $15,153.21 0
12:12 PM $15,152.02 Up $1.06 $15,153.53 $15,152.02 0
12:11 PM $15,150.96 Down $ -2.38 $15,151.56 $15,150.96 0
12:10 PM $15,153.34 Up $6.34 $15,153.34 $15,148.49 0
12:09 PM $15,147.00 Down $ -5.64 $15,147.00 $15,141.54 0
12:08 PM $15,152.64 Down $ -8.20 $15,160.15 $15,152.64 0
12:07 PM $15,160.84 Up $1.37 $15,163.12 $15,160.84 0
12:06 PM $15,159.47 Down $ -5.11 $15,160.92 $15,159.08 0
12:05 PM $15,164.58 Down $ -5.12 $15,166.32 $15,164.58 0
12:04 PM $15,169.70 Up $0.19 $15,169.70 $15,168.95 0
12:03 PM $15,169.51 Down $ -0.19 $15,172.02 $15,169.51 0
12:02 PM $15,169.70 Up $0.28 $15,171.61 $15,169.70 0
12:01 PM $15,169.42 Down $ -2.62 $15,171.12 $15,169.42 0
12:00 PM $15,172.04 Up $6.52 $15,172.04 $15,167.79 0
11:59 AM $15,165.52 Down $ -3.02 $15,167.20 $15,165.52 0
11:58 AM $15,168.54 Down $ -1.32 $15,170.98 $15,168.34 0
11:57 AM $15,169.86 Up $1.80 $15,171.08 $15,169.86 0
11:56 AM $15,168.06 Down $ -4.00 $15,170.61 $15,166.45 0
11:55 AM $15,172.06 Down $ -5.59 $15,179.32 $15,172.06 0
11:54 AM $15,177.65 Down $ -6.11 $15,183.08 $15,177.65 0
11:53 AM $15,183.76 Down $ -3.99 $15,185.35 $15,183.76 0
11:52 AM $15,187.75 Down $ -2.40 $15,190.69 $15,187.75 0
11:51 AM $15,190.15 Down $ -4.64 $15,192.35 $15,190.15 0
11:50 AM $15,194.79 Up $5.89 $15,194.79 $15,188.80 0
11:49 AM $15,188.90 Down $ -0.22 $15,191.21 $15,186.94 0
11:48 AM $15,189.12 Up $3.26 $15,190.01 $15,186.86 0
11:47 AM $15,185.86 Down $ -2.59 $15,188.18 $15,185.86 0
11:46 AM $15,188.45 Down $ -7.09 $15,194.47 $15,188.45 0
11:45 AM $15,195.54 Down $ -5.67 $15,198.86 $15,195.54 0
11:44 AM $15,201.21 Down $ -2.69 $15,203.95 $15,201.21 0
11:43 AM $15,203.90 Up $2.95 $15,203.90 $15,200.63 0
11:42 AM $15,200.95 Down $ -2.18 $15,201.86 $15,200.46 0
11:41 AM $15,203.13 Up $1.98 $15,203.13 $15,200.99 0
11:40 AM $15,201.15 Down $ -1.50 $15,203.61 $15,201.15 0
11:39 AM $15,202.65 Up $1.21 $15,203.08 $15,200.92 0
11:38 AM $15,201.44 Down $ -4.27 $15,205.01 $15,201.17 0
11:37 AM $15,205.71 Down $ -1.77 $15,207.92 $15,205.13 0
11:36 AM $15,207.48 Down $ -4.15 $15,212.46 $15,207.48 0
11:35 AM $15,211.63 Up $2.21 $15,212.43 $15,211.06 0
11:34 AM $15,209.42 Down $ -1.03 $15,210.67 $15,209.04 0
11:33 AM $15,210.45 Up $5.00 $15,210.45 $15,204.83 0
11:32 AM $15,205.45 Up $1.64 $15,205.92 $15,204.29 0
11:31 AM $15,203.81 Down $ -3.03 $15,207.04 $15,203.81 0
11:30 AM $15,206.84 Down $ -1.17 $15,210.08 $15,206.84 0
11:29 AM $15,208.01 Up $10.00 $15,208.01 $15,201.24 0
11:28 AM $15,198.01 Up $1.65 $15,198.01 $15,197.60 0
11:27 AM $15,196.36 Down $ -1.50 $15,196.64 $15,195.72 0
11:26 AM $15,197.86 Down $ -5.28 $15,201.89 $15,197.86 0
11:25 AM $15,203.14 Down $ -2.01 $15,204.28 $15,203.14 0
11:24 AM $15,205.15 Down $ -0.02 $15,206.28 $15,205.10 0
11:23 AM $15,205.17 Down $ -0.95 $15,206.64 $15,205.17 0
11:22 AM $15,206.12 Up $0.34 $15,206.84 $15,205.60 0
11:21 AM $15,205.78 Down $ -1.38 $15,206.91 $15,205.78 0
11:20 AM $15,207.16 Up $1.11 $15,207.16 $15,205.49 0
11:19 AM $15,206.05 Down $ -0.99 $15,206.66 $15,206.05 0
11:18 AM $15,207.04 Down $ -5.58 $15,211.05 $15,206.50 0
11:17 AM $15,212.62 Down $ -7.13 $15,215.64 $15,212.62 0
11:16 AM $15,219.75 Up $0.59 $15,219.75 $15,217.66 0
11:15 AM $15,219.16 Down $ -2.76 $15,221.52 $15,219.16 0
11:14 AM $15,221.92 Down $ -3.37 $15,222.41 $15,220.68 0
11:13 AM $15,225.29 Up $3.06 $15,225.29 $15,222.81 0
11:12 AM $15,222.23 Down $ -2.55 $15,225.34 $15,222.23 0
11:11 AM $15,224.78 Up $2.43 $15,226.75 $15,222.46 0
11:10 AM $15,222.35 Up $7.75 $15,222.35 $15,217.15 0
11:09 AM $15,214.60 Down $ -4.96 $15,217.21 $15,214.32 0
11:08 AM $15,219.56 Down $ -3.64 $15,223.10 $15,219.56 0
11:07 AM $15,223.20 Up $3.47 $15,224.74 $15,221.49 0
11:06 AM $15,219.73 Up $0.31 $15,221.17 $15,219.64 0
11:05 AM $15,219.42 Up $4.65 $15,219.42 $15,216.14 0
11:04 AM $15,214.77 Up $4.38 $15,214.77 $15,209.70 0
11:03 AM $15,210.39 Down $ -1.33 $15,210.39 $15,209.58 0
11:02 AM $15,211.72 Down $ -1.09 $15,213.24 $15,211.72 0
11:01 AM $15,212.81 Down $ -1.78 $15,213.31 $15,212.06 0
11:00 AM $15,214.59 Up $7.50 $15,214.59 $15,208.04 0
10:59 AM $15,207.09 Down $ -2.89 $15,210.27 $15,207.09 0
10:58 AM $15,209.98 Up $2.63 $15,209.98 $15,204.88 0
10:57 AM $15,207.35 Down $ -3.56 $15,210.08 $15,207.35 0
10:56 AM $15,210.91 Up $2.93 $15,210.91 $15,206.69 0
10:55 AM $15,207.98 Down $ -0.68 $15,208.88 $15,207.98 0
10:54 AM $15,208.66 Up $3.39 $15,208.66 $15,204.75 0
10:53 AM $15,205.27 Down $ -0.82 $15,205.65 $15,204.95 0
10:52 AM $15,206.09 Down $ -5.69 $15,210.19 $15,205.67 0
10:51 AM $15,211.78 Down $ -1.47 $15,214.66 $15,211.78 0
10:50 AM $15,213.25 Down $ -8.63 $15,219.05 $15,212.98 0
10:49 AM $15,221.88 Up $2.28 $15,221.88 $15,220.46 0
10:48 AM $15,219.60 Up $0.76 $15,220.58 $15,217.78 0
10:47 AM $15,218.84 Down $ -1.75 $15,219.13 $15,218.75 0
10:46 AM $15,220.59 Up $7.08 $15,220.59 $15,214.15 0
10:45 AM $15,213.51 Up $2.57 $15,213.51 $15,208.97 0
10:44 AM $15,210.94 Up $1.34 $15,211.87 $15,210.33 0
10:43 AM $15,209.60 Down $ -4.20 $15,215.46 $15,209.60 0
10:42 AM $15,213.80 Up $1.23 $15,216.11 $15,212.54 0
10:41 AM $15,212.57 Up $6.64 $15,212.57 $15,206.22 0
10:40 AM $15,205.93 Down $ -8.35 $15,210.50 $15,205.29 0
10:39 AM $15,214.28 Down $ -7.72 $15,222.46 $15,214.28 0
10:38 AM $15,222.00 Up $3.95 $15,222.00 $15,217.41 0
10:37 AM $15,218.05 Up $6.07 $15,218.05 $15,213.44 0
10:36 AM $15,211.98 Down $ -2.46 $15,214.49 $15,211.98 0
10:35 AM $15,214.44 Up $2.35 $15,215.69 $15,210.22 0
10:34 AM $15,212.09 Up $3.28 $15,212.09 $15,209.67 0
10:33 AM $15,208.81 Up $7.14 $15,208.81 $15,204.28 0
10:32 AM $15,201.67 Down $ -2.64 $15,203.46 $15,200.78 0
10:31 AM $15,204.31 Down $ -6.99 $15,208.60 $15,204.31 0
10:30 AM $15,211.30 Down $ -4.35 $15,214.84 $15,211.30 0
10:29 AM $15,215.65 Down $ -0.51 $15,217.96 $15,215.65 0
10:28 AM $15,216.16 Down $ -6.33 $15,219.98 $15,216.16 0
10:27 AM $15,222.49 Down $ -4.83 $15,225.36 $15,222.49 0
10:26 AM $15,227.32 Down $ -6.04 $15,232.83 $15,227.32 0
10:25 AM $15,233.36 Down $ -2.00 $15,235.41 $15,233.36 0
10:24 AM $15,235.36 Down $ -0.75 $15,237.22 $15,235.36 0
10:23 AM $15,236.11 Down $ -2.43 $15,236.31 $15,234.68 0
10:22 AM $15,238.54 Down $ -7.28 $15,243.27 $15,238.22 0
10:21 AM $15,245.82 Up $3.94 $15,245.82 $15,242.58 0
10:20 AM $15,241.88 Up $1.41 $15,241.88 $15,237.61 0
10:19 AM $15,240.47 Down $ -3.48 $15,242.39 $15,240.47 0
10:18 AM $15,243.95 Down $ -3.17 $15,247.68 $15,243.95 0
10:17 AM $15,247.12 Down $ -8.96 $15,253.70 $15,247.12 0
10:16 AM $15,256.08 Down $ -1.58 $15,261.62 $15,256.08 0
10:15 AM $15,257.66 Up $5.43 $15,257.66 $15,254.07 0
10:14 AM $15,252.23 Down $ -0.34 $15,254.30 $15,252.23 0
10:13 AM $15,252.57 Down $ -5.36 $15,256.69 $15,252.57 0
10:12 AM $15,257.93 Down $ -1.68 $15,259.08 $15,257.45 0
10:11 AM $15,259.61 Up $2.43 $15,260.83 $15,259.61 0
10:10 AM $15,257.18 Up $3.08 $15,257.24 $15,254.78 0
10:09 AM $15,254.10 Up $0.92 $15,254.10 $15,251.01 0
10:08 AM $15,253.18 Up $1.47 $15,254.34 $15,249.84 0
10:07 AM $15,251.71 Up $0.21 $15,251.71 $15,247.62 0
10:06 AM $15,251.50 Up $0.62 $15,251.50 $15,248.69 0
10:05 AM $15,250.88 Up $0.65 $15,253.05 $15,249.65 0
10:04 AM $15,250.23 Up $3.62 $15,250.23 $15,245.84 0
10:03 AM $15,246.61 Up $0.18 $15,248.94 $15,246.07 0
10:02 AM $15,246.43 Up $7.11 $15,246.83 $15,239.70 0
10:01 AM $15,239.32 Down $ -0.79 $15,240.44 $15,237.95 0
10:00 AM $15,240.11 Down $ -12.88 $15,248.26 $15,240.11 0
09:59 AM $15,252.99 Down $ -5.19 $15,257.16 $15,252.99 0
09:58 AM $15,258.18 Down $ -3.70 $15,259.85 $15,258.18 0
09:57 AM $15,261.88 Down $ -4.00 $15,267.74 $15,261.88 0
09:56 AM $15,265.88 Up $4.14 $15,267.90 $15,265.82 0
09:55 AM $15,261.74 Down $ -1.16 $15,265.26 $15,260.67 0
09:54 AM $15,262.90 Down $ -3.31 $15,263.12 $15,262.37 0
09:53 AM $15,266.21 Down $ -2.63 $15,270.22 $15,266.21 0
09:52 AM $15,268.84 Down $ -13.94 $15,280.34 $15,268.84 0
09:51 AM $15,282.78 Down $ -4.72 $15,287.37 $15,282.78 0
09:50 AM $15,287.50 Down $ -1.62 $15,287.50 $15,284.68 0
09:49 AM $15,289.12 Up $5.15 $15,289.29 $15,289.12 0
09:48 AM $15,283.97 Up $9.90 $15,283.97 $15,275.18 0
09:47 AM $15,274.07 Down $ -0.93 $15,274.07 $15,273.53 0
09:46 AM $15,275.00 Down $ -1.03 $15,277.49 $15,275.00 0
09:45 AM $15,276.03 Up $3.04 $15,276.03 $15,273.68 0
09:44 AM $15,272.99 Down $ -5.47 $15,282.60 $15,272.99 0
09:43 AM $15,278.46 Up $2.56 $15,279.43 $15,278.46 0
09:42 AM $15,275.90 Down $ -6.21 $15,283.52 $15,275.90 0
09:41 AM $15,282.11 Up $1.30 $15,282.11 $15,280.57 0
09:40 AM $15,280.81 Up $2.22 $15,281.12 $15,276.64 0
09:39 AM $15,278.59 Up $1.57 $15,278.59 $15,276.45 0
09:38 AM $15,277.02 Down $ -7.24 $15,283.83 $15,277.02 0
09:37 AM $15,284.26 Down $ -9.04 $15,291.77 $15,283.53 0
09:36 AM $15,293.30 Up $0.81 $15,293.30 $15,291.83 0
09:35 AM $15,292.49 Up $11.47 $15,293.08 $15,286.43 0
09:34 AM $15,281.02 Down $ -5.84 $15,285.03 $15,280.67 0
09:33 AM $15,286.86 Up $6.75 $15,287.33 $15,281.63 0
09:32 AM $15,280.11 Up $6.08 $15,280.11 $15,275.00 0
09:31 AM $15,274.03 Up $1.37 $15,275.38 $15,271.57 0
09:30 AM $15,272.66 Up $38.90 $15,278.07 $15,272.66 0
Previous close $15,233.76

One month history

Date Closing Opening High Low Volume
23/01/2019 $15,208.33 $15,167.79 $15,208.33 $15,141.54 0
22/01/2019 $15,233.76 $15,232.43 $15,242.89 $15,160.50 0
21/01/2019 $15,354.16 $15,280.51 $15,354.16 $15,278.93 0
18/01/2019 $15,303.83 $15,307.54 $15,325.56 $15,285.81 0
17/01/2019 $15,211.22 $15,153.82 $15,238.07 $15,152.66 0
16/01/2019 $15,111.26 $15,077.09 $15,112.39 $15,072.93 0
15/01/2019 $15,046.28 $15,026.96 $15,079.77 $15,025.34 0
14/01/2019 $14,975.53 $14,941.82 $14,997.86 $14,941.82 0
11/01/2019 $14,939.18 $14,928.63 $14,956.20 $14,923.25 0
10/01/2019 $14,903.49 $14,855.02 $14,921.06 $14,824.67 0
09/01/2019 $14,804.73 $14,737.78 $14,811.13 $14,737.35 0
08/01/2019 $14,605.15 $14,557.28 $14,624.45 $14,533.89 0
07/01/2019 $14,504.13 $14,468.90 $14,515.12 $14,451.54 0
04/01/2019 $14,426.62 $14,405.32 $14,438.60 $14,371.75 0
03/01/2019 $14,212.75 $14,239.67 $14,278.06 $14,190.40 0
02/01/2019 $14,347.16 $14,349.41 $14,400.33 $14,305.70 0
31/12/2018 $14,322.86 $14,290.36 $14,335.99 $14,276.27 0
28/12/2018 $14,222.00 $14,242.48 $14,326.86 $14,210.31 0
27/12/2018 $14,165.21 $14,039.04 $14,165.52 $13,918.28 0
24/12/2018 $13,780.19 $13,857.00 $13,869.74 $13,776.88 0
21/12/2018 $13,935.44 $14,122.83 $14,124.83 $13,924.38 0
20/12/2018 $14,141.77 $14,174.69 $14,204.10 $14,075.94 0
19/12/2018 $14,264.06 $14,516.82 $14,552.25 $14,256.07 0
18/12/2018 $14,416.89 $14,434.38 $14,502.64 $14,392.58 0
17/12/2018 $14,362.65 $14,546.07 $14,548.30 $14,323.74 0
14/12/2018 $14,595.07 $14,620.20 $14,641.41 $14,567.32 0
13/12/2018 $14,750.35 $14,772.49 $14,785.44 $14,721.30 0
12/12/2018 $14,783.06 $14,859.60 $14,902.69 $14,778.90 0
11/12/2018 $14,667.83 $14,764.02 $14,771.70 $14,665.86 0
10/12/2018 $14,728.28 $14,652.80 $14,762.55 $14,633.53 0
Graphs are not available, please refer to the detailed table