S&P/TSX Composite Index
33,566.91 Down -71.96 (-0.21 %)
Delayed : 2026/05/05 16:55:58
- Previous close $33,638.87
- Opening $33,590.86
- Today High $33,790.14
- Today Low $33,546.49
- Price Bid $33,477.45
- Price Ask $33,477.45
- 52 Weeks High $34,544.46
- 52 Weeks Low $24,865.49
- Size Bid N/A
- Size Ask N/A
- Volume 236,397,343
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,566.91 | Down $ -4.27 | $33,566.91 | $33,566.26 | 0 |
| 03:59 PM | $33,571.18 | Up $1.91 | $33,574.13 | $33,569.10 | 0 |
| 03:58 PM | $33,569.27 | Up $7.50 | $33,571.13 | $33,563.89 | 0 |
| 03:57 PM | $33,561.77 | Up $1.45 | $33,561.77 | $33,557.63 | 0 |
| 03:56 PM | $33,560.32 | Up $6.60 | $33,560.53 | $33,555.10 | 0 |
| 03:55 PM | $33,553.72 | Up $7.23 | $33,554.60 | $33,551.11 | 0 |
| 03:54 PM | $33,546.49 | Down $ -17.29 | $33,560.47 | $33,546.49 | 0 |
| 03:53 PM | $33,563.78 | Down $ -9.02 | $33,573.08 | $33,563.78 | 0 |
| 03:52 PM | $33,572.80 | Up $5.00 | $33,578.04 | $33,572.41 | 0 |
| 03:51 PM | $33,567.80 | Down $ -10.25 | $33,580.70 | $33,567.80 | 0 |
| 03:50 PM | $33,578.05 | Down $ -34.27 | $33,602.76 | $33,578.05 | 0 |
| 03:49 PM | $33,612.32 | Down $ -6.71 | $33,619.15 | $33,612.32 | 0 |
| 03:48 PM | $33,619.03 | Up $6.97 | $33,619.03 | $33,614.26 | 0 |
| 03:47 PM | $33,612.06 | Down $ -0.63 | $33,612.29 | $33,609.77 | 0 |
| 03:46 PM | $33,612.69 | Down $ -9.55 | $33,621.94 | $33,612.69 | 0 |
| 03:45 PM | $33,622.24 | Up $2.28 | $33,622.24 | $33,616.80 | 0 |
| 03:44 PM | $33,619.96 | Up $3.70 | $33,619.96 | $33,618.10 | 0 |
| 03:43 PM | $33,616.26 | Down $ -7.04 | $33,623.15 | $33,616.26 | 0 |
| 03:42 PM | $33,623.30 | Down $ -9.54 | $33,631.27 | $33,623.30 | 0 |
| 03:41 PM | $33,632.84 | Up $3.86 | $33,632.84 | $33,628.24 | 0 |
| 03:40 PM | $33,628.98 | Up $7.64 | $33,628.98 | $33,620.78 | 0 |
| 03:39 PM | $33,621.34 | Down $ -6.47 | $33,623.94 | $33,619.24 | 0 |
| 03:38 PM | $33,627.81 | Down $ -1.16 | $33,630.02 | $33,627.81 | 0 |
| 03:37 PM | $33,628.97 | Up $5.89 | $33,628.97 | $33,619.46 | 0 |
| 03:36 PM | $33,623.08 | Up $1.76 | $33,623.08 | $33,618.05 | 0 |
| 03:35 PM | $33,621.32 | Up $2.29 | $33,625.37 | $33,619.31 | 0 |
| 03:34 PM | $33,619.03 | Down $ -1.00 | $33,624.15 | $33,619.03 | 0 |
| 03:33 PM | $33,620.03 | Down $ -1.67 | $33,621.20 | $33,618.40 | 0 |
| 03:32 PM | $33,621.70 | Down $ -5.77 | $33,625.23 | $33,621.68 | 0 |
| 03:31 PM | $33,627.47 | Up $0.66 | $33,629.20 | $33,623.69 | 0 |
| 03:30 PM | $33,626.81 | Up $1.89 | $33,626.81 | $33,622.12 | 0 |
| 03:29 PM | $33,624.92 | Down $ -2.52 | $33,628.12 | $33,624.92 | 0 |
| 03:28 PM | $33,627.44 | Up $6.02 | $33,627.44 | $33,621.20 | 0 |
| 03:27 PM | $33,621.42 | Up $4.74 | $33,621.42 | $33,614.40 | 0 |
| 03:26 PM | $33,616.68 | Up $0.29 | $33,621.48 | $33,616.68 | 0 |
| 03:25 PM | $33,616.39 | Up $9.08 | $33,616.39 | $33,606.91 | 0 |
| 03:24 PM | $33,607.31 | Down $ -4.35 | $33,609.28 | $33,607.31 | 0 |
| 03:23 PM | $33,611.66 | Up $0.10 | $33,611.96 | $33,610.20 | 0 |
| 03:22 PM | $33,611.56 | Up $7.58 | $33,611.56 | $33,604.88 | 0 |
| 03:21 PM | $33,603.98 | Up $3.15 | $33,604.93 | $33,602.73 | 0 |
| 03:20 PM | $33,600.83 | Up $0.50 | $33,605.45 | $33,600.73 | 0 |
| 03:19 PM | $33,600.33 | Up $1.50 | $33,600.50 | $33,600.10 | 0 |
| 03:18 PM | $33,598.83 | Up $9.50 | $33,598.83 | $33,588.61 | 0 |
| 03:17 PM | $33,589.33 | Down $ -1.22 | $33,591.19 | $33,588.12 | 0 |
| 03:16 PM | $33,590.55 | Up $3.28 | $33,590.80 | $33,586.67 | 0 |
| 03:15 PM | $33,587.27 | Down $ -4.96 | $33,587.27 | $33,586.18 | 0 |
| 03:14 PM | $33,592.23 | Down $ -0.92 | $33,593.59 | $33,592.23 | 0 |
| 03:13 PM | $33,593.15 | Up $1.83 | $33,594.94 | $33,593.15 | 0 |
| 03:12 PM | $33,591.32 | Up $0.85 | $33,591.97 | $33,589.49 | 0 |
| 03:11 PM | $33,590.47 | Down $ -2.49 | $33,593.01 | $33,589.88 | 0 |
| 03:10 PM | $33,592.96 | Up $7.79 | $33,592.96 | $33,586.98 | 0 |
| 03:09 PM | $33,585.17 | Down $ -2.11 | $33,587.33 | $33,582.91 | 0 |
| 03:08 PM | $33,587.28 | Down $ -7.49 | $33,594.34 | $33,587.28 | 0 |
| 03:07 PM | $33,594.77 | Down $ -3.68 | $33,594.77 | $33,592.59 | 0 |
| 03:06 PM | $33,598.45 | Down $ -3.64 | $33,601.87 | $33,597.20 | 0 |
| 03:05 PM | $33,602.09 | Up $3.74 | $33,604.32 | $33,597.98 | 0 |
| 03:04 PM | $33,598.35 | Down $ -2.79 | $33,601.55 | $33,598.35 | 0 |
| 03:03 PM | $33,601.14 | Up $7.74 | $33,601.14 | $33,592.20 | 0 |
| 03:02 PM | $33,593.40 | Up $1.96 | $33,596.24 | $33,591.24 | 0 |
| 03:01 PM | $33,591.44 | Up $3.08 | $33,591.73 | $33,588.08 | 0 |
| 03:00 PM | $33,588.36 | Down $ -11.91 | $33,598.98 | $33,588.36 | 0 |
| 02:59 PM | $33,600.27 | Up $0.60 | $33,601.23 | $33,599.70 | 0 |
| 02:58 PM | $33,599.67 | Up $4.62 | $33,599.67 | $33,593.28 | 0 |
| 02:57 PM | $33,595.05 | Up $3.43 | $33,598.50 | $33,590.58 | 0 |
| 02:56 PM | $33,591.62 | Down $ -3.52 | $33,593.43 | $33,591.33 | 0 |
| 02:55 PM | $33,595.14 | Down $ -5.22 | $33,597.92 | $33,595.14 | 0 |
| 02:54 PM | $33,600.36 | Down $ -1.25 | $33,602.74 | $33,600.36 | 0 |
| 02:53 PM | $33,601.61 | Up $1.07 | $33,601.61 | $33,600.24 | 0 |
| 02:52 PM | $33,600.54 | Up $4.20 | $33,600.54 | $33,596.37 | 0 |
| 02:51 PM | $33,596.34 | Down $ -3.87 | $33,600.10 | $33,596.34 | 0 |
| 02:50 PM | $33,600.21 | Down $ -8.04 | $33,605.66 | $33,600.21 | 0 |
| 02:49 PM | $33,608.25 | Down $ -0.89 | $33,609.81 | $33,605.83 | 0 |
| 02:48 PM | $33,609.14 | Down $ -1.26 | $33,611.03 | $33,608.56 | 0 |
| 02:47 PM | $33,610.40 | Up $8.78 | $33,610.40 | $33,599.86 | 0 |
| 02:46 PM | $33,601.62 | Down $ -5.82 | $33,606.13 | $33,599.67 | 0 |
| 02:45 PM | $33,607.44 | Up $1.99 | $33,609.23 | $33,606.63 | 0 |
| 02:44 PM | $33,605.45 | Up $7.53 | $33,605.45 | $33,595.50 | 0 |
| 02:43 PM | $33,597.92 | Up $6.44 | $33,597.92 | $33,594.13 | 0 |
| 02:42 PM | $33,591.48 | Up $8.61 | $33,591.48 | $33,584.73 | 0 |
| 02:41 PM | $33,582.87 | Down $ -0.06 | $33,583.18 | $33,581.98 | 0 |
| 02:40 PM | $33,582.93 | Down $ -7.61 | $33,589.40 | $33,582.93 | 0 |
| 02:39 PM | $33,590.54 | Down $ -6.69 | $33,596.59 | $33,590.54 | 0 |
| 02:38 PM | $33,597.23 | Down $ -6.83 | $33,603.54 | $33,597.23 | 0 |
| 02:37 PM | $33,604.06 | Down $ -10.78 | $33,613.05 | $33,604.06 | 0 |
| 02:36 PM | $33,614.84 | Down $ -4.93 | $33,615.14 | $33,611.48 | 0 |
| 02:35 PM | $33,619.77 | Up $9.77 | $33,619.77 | $33,610.50 | 0 |
| 02:34 PM | $33,610.00 | Up $1.71 | $33,610.00 | $33,606.32 | 0 |
| 02:33 PM | $33,608.29 | Down $ -0.88 | $33,611.36 | $33,608.29 | 0 |
| 02:32 PM | $33,609.17 | Down $ -4.65 | $33,613.53 | $33,609.17 | 0 |
| 02:31 PM | $33,613.82 | Up $5.80 | $33,613.82 | $33,609.23 | 0 |
| 02:30 PM | $33,608.02 | Down $ -1.28 | $33,609.76 | $33,607.70 | 0 |
| 02:29 PM | $33,609.30 | Up $2.55 | $33,609.30 | $33,606.26 | 0 |
| 02:28 PM | $33,606.75 | Up $7.01 | $33,608.36 | $33,603.46 | 0 |
| 02:27 PM | $33,599.74 | Down $ -3.76 | $33,601.60 | $33,599.25 | 0 |
| 02:26 PM | $33,603.50 | Up $6.84 | $33,604.33 | $33,601.35 | 0 |
| 02:25 PM | $33,596.66 | Down $ -0.65 | $33,598.16 | $33,596.66 | 0 |
| 02:24 PM | $33,597.31 | Up $3.90 | $33,597.78 | $33,595.39 | 0 |
| 02:23 PM | $33,593.41 | Down $ -3.90 | $33,594.87 | $33,592.58 | 0 |
| 02:22 PM | $33,597.31 | Down $ -5.37 | $33,601.19 | $33,597.31 | 0 |
| 02:21 PM | $33,602.68 | Down $ -7.96 | $33,607.56 | $33,602.68 | 0 |
| 02:20 PM | $33,610.64 | Down $ -2.98 | $33,614.46 | $33,610.64 | 0 |
| 02:19 PM | $33,613.62 | Up $0.75 | $33,613.71 | $33,612.15 | 0 |
| 02:18 PM | $33,612.87 | Down $ -1.62 | $33,614.09 | $33,612.87 | 0 |
| 02:17 PM | $33,614.49 | Up $0.76 | $33,614.67 | $33,612.80 | 0 |
| 02:16 PM | $33,613.73 | Down $ -7.79 | $33,619.69 | $33,613.73 | 0 |
| 02:15 PM | $33,621.52 | Up $4.07 | $33,621.91 | $33,618.70 | 0 |
| 02:14 PM | $33,617.45 | Down $ -1.82 | $33,618.04 | $33,615.97 | 0 |
| 02:13 PM | $33,619.27 | Up $3.34 | $33,619.30 | $33,618.32 | 0 |
| 02:12 PM | $33,615.93 | Up $1.80 | $33,615.93 | $33,612.31 | 0 |
| 02:11 PM | $33,614.13 | Up $3.90 | $33,614.13 | $33,609.34 | 0 |
| 02:10 PM | $33,610.23 | Down $ -5.03 | $33,612.71 | $33,609.98 | 0 |
| 02:09 PM | $33,615.26 | Down $ -3.25 | $33,617.55 | $33,614.94 | 0 |
| 02:08 PM | $33,618.51 | Up $2.65 | $33,620.01 | $33,615.35 | 0 |
| 02:07 PM | $33,615.86 | Down $ -1.46 | $33,616.31 | $33,613.95 | 0 |
| 02:06 PM | $33,617.32 | Down $ -4.12 | $33,618.58 | $33,616.78 | 0 |
| 02:05 PM | $33,621.44 | Up $10.10 | $33,621.44 | $33,612.87 | 0 |
| 02:04 PM | $33,611.34 | Down $ -5.47 | $33,614.75 | $33,610.43 | 0 |
| 02:03 PM | $33,616.81 | Down $ -5.97 | $33,621.33 | $33,616.81 | 0 |
| 02:02 PM | $33,622.78 | Up $4.12 | $33,623.26 | $33,618.38 | 0 |
| 02:01 PM | $33,618.66 | Down $ -10.29 | $33,621.42 | $33,618.66 | 0 |
| 02:00 PM | $33,628.95 | Up $11.61 | $33,628.95 | $33,620.07 | 0 |
| 01:59 PM | $33,617.34 | Down $ -3.67 | $33,619.66 | $33,617.34 | 0 |
| 01:58 PM | $33,621.01 | Up $2.34 | $33,623.75 | $33,620.52 | 0 |
| 01:57 PM | $33,618.67 | Up $1.58 | $33,619.10 | $33,617.62 | 0 |
| 01:56 PM | $33,617.09 | Up $2.34 | $33,617.09 | $33,613.08 | 0 |
| 01:55 PM | $33,614.75 | Up $1.44 | $33,614.75 | $33,611.32 | 0 |
| 01:54 PM | $33,613.31 | Down $ -4.02 | $33,615.81 | $33,612.09 | 0 |
| 01:53 PM | $33,617.33 | Down $ -0.89 | $33,617.62 | $33,617.33 | 0 |
| 01:52 PM | $33,618.22 | Up $9.94 | $33,618.22 | $33,610.88 | 0 |
| 01:51 PM | $33,608.28 | Up $7.81 | $33,609.02 | $33,605.34 | 0 |
| 01:50 PM | $33,600.47 | Down $ -2.82 | $33,600.54 | $33,600.22 | 0 |
| 01:49 PM | $33,603.29 | Up $3.28 | $33,603.71 | $33,602.83 | 0 |
| 01:48 PM | $33,600.01 | Down $ -2.06 | $33,603.70 | $33,600.01 | 0 |
| 01:47 PM | $33,602.07 | Down $ -10.54 | $33,607.82 | $33,602.07 | 0 |
| 01:46 PM | $33,612.61 | Up $3.62 | $33,612.61 | $33,608.43 | 0 |
| 01:45 PM | $33,608.99 | Down $ -3.43 | $33,612.48 | $33,608.99 | 0 |
| 01:44 PM | $33,612.42 | Up $0.60 | $33,616.25 | $33,612.08 | 0 |
| 01:43 PM | $33,611.82 | Down $ -5.56 | $33,616.57 | $33,611.82 | 0 |
| 01:42 PM | $33,617.38 | Up $3.42 | $33,619.72 | $33,614.33 | 0 |
| 01:41 PM | $33,613.96 | Down $ -3.85 | $33,616.89 | $33,613.96 | 0 |
| 01:40 PM | $33,617.81 | Down $ -4.31 | $33,620.50 | $33,616.33 | 0 |
| 01:39 PM | $33,622.12 | Up $0.49 | $33,628.61 | $33,622.12 | 0 |
| 01:38 PM | $33,621.63 | Down $ -5.76 | $33,626.15 | $33,621.63 | 0 |
| 01:37 PM | $33,627.39 | Down $ -2.60 | $33,629.46 | $33,627.39 | 0 |
| 01:36 PM | $33,629.99 | Down $ -1.62 | $33,632.59 | $33,629.99 | 0 |
| 01:35 PM | $33,631.61 | Up $1.16 | $33,633.10 | $33,631.61 | 0 |
| 01:34 PM | $33,630.45 | Down $ -8.05 | $33,638.78 | $33,630.45 | 0 |
| 01:33 PM | $33,638.50 | Up $0.42 | $33,641.08 | $33,637.54 | 0 |
| 01:32 PM | $33,638.08 | Down $ -1.21 | $33,639.01 | $33,637.13 | 0 |
| 01:31 PM | $33,639.29 | Up $2.01 | $33,639.67 | $33,637.45 | 0 |
| 01:30 PM | $33,637.28 | Down $ -1.39 | $33,639.72 | $33,637.28 | 0 |
| 01:29 PM | $33,638.67 | Up $1.93 | $33,639.31 | $33,635.88 | 0 |
| 01:28 PM | $33,636.74 | Up $2.06 | $33,638.78 | $33,635.00 | 0 |
| 01:27 PM | $33,634.68 | Down $ -0.76 | $33,635.76 | $33,634.67 | 0 |
| 01:26 PM | $33,635.44 | Up $3.94 | $33,635.44 | $33,632.11 | 0 |
| 01:25 PM | $33,631.50 | Up $8.18 | $33,631.50 | $33,623.60 | 0 |
| 01:24 PM | $33,623.32 | Down $ -5.58 | $33,626.36 | $33,623.32 | 0 |
| 01:23 PM | $33,628.90 | Down $ -4.39 | $33,630.81 | $33,628.38 | 0 |
| 01:22 PM | $33,633.29 | Down $ -7.23 | $33,639.26 | $33,633.29 | 0 |
| 01:21 PM | $33,640.52 | Down $ -1.79 | $33,642.19 | $33,639.42 | 0 |
| 01:20 PM | $33,642.31 | Down $ -0.39 | $33,644.21 | $33,642.31 | 0 |
| 01:19 PM | $33,642.70 | Up $3.78 | $33,642.70 | $33,638.52 | 0 |
| 01:18 PM | $33,638.92 | Up $6.44 | $33,638.92 | $33,632.39 | 0 |
| 01:17 PM | $33,632.48 | Up $3.73 | $33,632.48 | $33,630.99 | 0 |
| 01:16 PM | $33,628.75 | Up $4.73 | $33,628.75 | $33,626.26 | 0 |
| 01:15 PM | $33,624.02 | Down $ -5.61 | $33,626.83 | $33,623.64 | 0 |
| 01:14 PM | $33,629.63 | Up $3.93 | $33,637.52 | $33,627.88 | 0 |
| 01:13 PM | $33,625.70 | Up $1.70 | $33,626.53 | $33,624.62 | 0 |
| 01:12 PM | $33,624.00 | Up $11.46 | $33,624.00 | $33,612.90 | 0 |
| 01:11 PM | $33,612.54 | Down $ -3.36 | $33,614.28 | $33,611.68 | 0 |
| 01:10 PM | $33,615.90 | Down $ -2.59 | $33,623.87 | $33,615.90 | 0 |
| 01:09 PM | $33,618.49 | Down $ -5.25 | $33,621.95 | $33,618.49 | 0 |
| 01:08 PM | $33,623.74 | Down $ -2.09 | $33,624.07 | $33,622.59 | 0 |
| 01:07 PM | $33,625.83 | Down $ -2.76 | $33,628.79 | $33,625.83 | 0 |
| 01:06 PM | $33,628.59 | Down $ -4.35 | $33,629.99 | $33,628.59 | 0 |
| 01:05 PM | $33,632.94 | Up $5.38 | $33,632.94 | $33,627.38 | 0 |
| 01:04 PM | $33,627.56 | Up $0.08 | $33,628.53 | $33,627.56 | 0 |
| 01:03 PM | $33,627.48 | Up $4.04 | $33,627.48 | $33,623.09 | 0 |
| 01:02 PM | $33,623.44 | Up $8.88 | $33,623.44 | $33,622.12 | 0 |
| 01:01 PM | $33,614.56 | Down $ -0.78 | $33,616.16 | $33,614.56 | 0 |
| 01:00 PM | $33,615.34 | Down $ -2.40 | $33,619.73 | $33,615.34 | 0 |
| 12:59 PM | $33,617.74 | Down $ -10.57 | $33,628.17 | $33,617.74 | 0 |
| 12:58 PM | $33,628.31 | Down $ -8.61 | $33,637.66 | $33,628.31 | 0 |
| 12:57 PM | $33,636.92 | Up $5.85 | $33,637.01 | $33,632.40 | 0 |
| 12:56 PM | $33,631.07 | Up $2.09 | $33,635.73 | $33,631.07 | 0 |
| 12:55 PM | $33,628.98 | Up $1.21 | $33,628.98 | $33,626.15 | 0 |
| 12:54 PM | $33,627.77 | Up $2.52 | $33,627.77 | $33,625.64 | 0 |
| 12:53 PM | $33,625.25 | Down $ -1.22 | $33,626.09 | $33,623.04 | 0 |
| 12:52 PM | $33,626.47 | Down $ -2.18 | $33,627.32 | $33,626.28 | 0 |
| 12:51 PM | $33,628.65 | Down $ -0.97 | $33,630.56 | $33,626.47 | 0 |
| 12:50 PM | $33,629.62 | Down $ -7.15 | $33,634.03 | $33,629.62 | 0 |
| 12:49 PM | $33,636.77 | Down $ -11.06 | $33,643.25 | $33,636.77 | 0 |
| 12:48 PM | $33,647.83 | Up $0.90 | $33,648.45 | $33,646.04 | 0 |
| 12:47 PM | $33,646.93 | Up $1.34 | $33,647.69 | $33,645.90 | 0 |
| 12:46 PM | $33,645.59 | Up $5.73 | $33,645.59 | $33,642.26 | 0 |
| 12:45 PM | $33,639.86 | Up $2.29 | $33,643.51 | $33,639.07 | 0 |
| 12:44 PM | $33,637.57 | Down $ -12.08 | $33,649.09 | $33,637.57 | 0 |
| 12:43 PM | $33,649.65 | Down $ -4.55 | $33,652.37 | $33,649.65 | 0 |
| 12:42 PM | $33,654.20 | Down $ -12.12 | $33,661.08 | $33,654.20 | 0 |
| 12:41 PM | $33,666.32 | Up $2.11 | $33,666.32 | $33,663.88 | 0 |
| 12:40 PM | $33,664.21 | Down $ -8.04 | $33,672.31 | $33,663.73 | 0 |
| 12:39 PM | $33,672.25 | Down $ -4.02 | $33,677.02 | $33,671.96 | 0 |
| 12:38 PM | $33,676.27 | Up $0.09 | $33,679.26 | $33,676.27 | 0 |
| 12:37 PM | $33,676.18 | Up $7.24 | $33,676.18 | $33,670.34 | 0 |
| 12:36 PM | $33,668.94 | Up $8.40 | $33,671.70 | $33,667.17 | 0 |
| 12:35 PM | $33,660.54 | Down $ -1.74 | $33,661.99 | $33,658.53 | 0 |
| 12:34 PM | $33,662.28 | Up $1.10 | $33,663.75 | $33,662.28 | 0 |
| 12:33 PM | $33,661.18 | Up $0.82 | $33,663.79 | $33,661.18 | 0 |
| 12:32 PM | $33,660.36 | Down $ -0.82 | $33,660.65 | $33,657.58 | 0 |
| 12:31 PM | $33,661.18 | Down $ -1.18 | $33,662.82 | $33,661.18 | 0 |
| 12:30 PM | $33,662.36 | Up $0.11 | $33,663.96 | $33,661.65 | 0 |
| 12:29 PM | $33,662.25 | Up $6.93 | $33,662.25 | $33,658.32 | 0 |
| 12:28 PM | $33,655.32 | Down $ -10.54 | $33,661.83 | $33,652.22 | 0 |
| 12:27 PM | $33,665.86 | Up $0.15 | $33,667.98 | $33,665.58 | 0 |
| 12:26 PM | $33,665.71 | Down $ -3.93 | $33,668.19 | $33,665.28 | 0 |
| 12:25 PM | $33,669.64 | Up $1.11 | $33,671.44 | $33,669.64 | 0 |
| 12:24 PM | $33,668.53 | Down $ -1.88 | $33,670.27 | $33,667.28 | 0 |
| 12:23 PM | $33,670.41 | Up $0.73 | $33,670.84 | $33,669.44 | 0 |
| 12:22 PM | $33,669.68 | Down $ -4.45 | $33,670.86 | $33,668.09 | 0 |
| 12:21 PM | $33,674.13 | Up $4.21 | $33,675.81 | $33,672.74 | 0 |
| 12:20 PM | $33,669.92 | Up $10.35 | $33,669.92 | $33,663.79 | 0 |
| 12:19 PM | $33,659.57 | Up $5.99 | $33,659.57 | $33,655.11 | 0 |
| 12:18 PM | $33,653.58 | Up $7.56 | $33,653.58 | $33,650.54 | 0 |
| 12:17 PM | $33,646.02 | Up $6.38 | $33,646.02 | $33,643.93 | 0 |
| 12:16 PM | $33,639.64 | Down $ -0.76 | $33,639.64 | $33,637.61 | 0 |
| 12:15 PM | $33,640.40 | Down $ -5.60 | $33,642.43 | $33,640.40 | 0 |
| 12:14 PM | $33,646.00 | Up $2.58 | $33,646.00 | $33,642.52 | 0 |
| 12:13 PM | $33,643.42 | Down $ -1.32 | $33,647.24 | $33,643.42 | 0 |
| 12:12 PM | $33,644.74 | Down $ -6.69 | $33,650.34 | $33,644.74 | 0 |
| 12:11 PM | $33,651.43 | Up $4.61 | $33,652.40 | $33,649.17 | 0 |
| 12:10 PM | $33,646.82 | Down $ -6.01 | $33,655.40 | $33,646.82 | 0 |
| 12:09 PM | $33,652.83 | Up $1.87 | $33,654.24 | $33,651.72 | 0 |
| 12:08 PM | $33,650.96 | Down $ -12.66 | $33,660.22 | $33,650.96 | 0 |
| 12:07 PM | $33,663.62 | Down $ -11.01 | $33,673.66 | $33,663.62 | 0 |
| 12:06 PM | $33,674.63 | Up $1.74 | $33,674.63 | $33,671.67 | 0 |
| 12:05 PM | $33,672.89 | Up $0.79 | $33,675.77 | $33,672.89 | 0 |
| 12:04 PM | $33,672.10 | Up $1.03 | $33,672.10 | $33,669.41 | 0 |
| 12:03 PM | $33,671.07 | Up $5.13 | $33,671.07 | $33,667.20 | 0 |
| 12:02 PM | $33,665.94 | Up $3.06 | $33,665.94 | $33,663.47 | 0 |
| 12:01 PM | $33,662.88 | Up $5.34 | $33,662.88 | $33,656.94 | 0 |
| 12:00 PM | $33,657.54 | Down $ -9.41 | $33,662.86 | $33,657.54 | 0 |
| 11:59 AM | $33,666.95 | Up $3.24 | $33,667.33 | $33,666.95 | 0 |
| 11:58 AM | $33,663.71 | Down $ -1.00 | $33,665.59 | $33,663.55 | 0 |
| 11:57 AM | $33,664.71 | Down $ -7.54 | $33,667.51 | $33,662.91 | 0 |
| 11:56 AM | $33,672.25 | Down $ -3.71 | $33,675.22 | $33,672.25 | 0 |
| 11:55 AM | $33,675.96 | Up $6.83 | $33,675.96 | $33,670.32 | 0 |
| 11:54 AM | $33,669.13 | Up $7.48 | $33,669.13 | $33,660.30 | 0 |
| 11:53 AM | $33,661.65 | Up $0.88 | $33,661.65 | $33,655.69 | 0 |
| 11:52 AM | $33,660.77 | Down $ -16.22 | $33,674.83 | $33,660.77 | 0 |
| 11:51 AM | $33,676.99 | Up $4.18 | $33,681.50 | $33,676.99 | 0 |
| 11:50 AM | $33,672.81 | Down $ -4.71 | $33,675.87 | $33,672.81 | 0 |
| 11:49 AM | $33,677.52 | Up $5.54 | $33,677.52 | $33,670.22 | 0 |
| 11:48 AM | $33,671.98 | Down $ -11.35 | $33,679.80 | $33,671.98 | 0 |
| 11:47 AM | $33,683.33 | Up $5.25 | $33,683.33 | $33,680.39 | 0 |
| 11:46 AM | $33,678.08 | Up $2.46 | $33,680.55 | $33,678.08 | 0 |
| 11:45 AM | $33,675.62 | Up $4.30 | $33,675.62 | $33,670.28 | 0 |
| 11:44 AM | $33,671.32 | Down $ -8.11 | $33,671.94 | $33,670.47 | 0 |
| 11:43 AM | $33,679.43 | Up $4.00 | $33,679.43 | $33,676.04 | 0 |
| 11:42 AM | $33,675.43 | Down $ -2.83 | $33,679.73 | $33,675.43 | 0 |
| 11:41 AM | $33,678.26 | Up $4.05 | $33,678.88 | $33,674.52 | 0 |
| 11:40 AM | $33,674.21 | Down $ -2.08 | $33,674.59 | $33,673.52 | 0 |
| 11:39 AM | $33,676.29 | Down $ -2.09 | $33,679.97 | $33,676.29 | 0 |
| 11:38 AM | $33,678.38 | Down $ -0.76 | $33,678.38 | $33,675.54 | 0 |
| 11:37 AM | $33,679.14 | Down $ -0.03 | $33,679.14 | $33,676.20 | 0 |
| 11:36 AM | $33,679.17 | Down $ -6.16 | $33,686.82 | $33,679.17 | 0 |
| 11:35 AM | $33,685.33 | Up $9.37 | $33,685.33 | $33,675.60 | 0 |
| 11:34 AM | $33,675.96 | Down $ -4.71 | $33,679.39 | $33,671.93 | 0 |
| 11:33 AM | $33,680.67 | Down $ -4.36 | $33,683.63 | $33,680.67 | 0 |
| 11:32 AM | $33,685.03 | Down $ -7.63 | $33,688.94 | $33,685.03 | 0 |
| 11:31 AM | $33,692.66 | Down $ -6.12 | $33,703.91 | $33,692.66 | 0 |
| 11:30 AM | $33,698.78 | Down $ -3.92 | $33,701.97 | $33,698.78 | 0 |
| 11:29 AM | $33,702.70 | Up $0.06 | $33,710.46 | $33,698.51 | 0 |
| 11:28 AM | $33,702.64 | Down $ -0.36 | $33,702.64 | $33,700.60 | 0 |
| 11:27 AM | $33,703.00 | Up $2.34 | $33,707.14 | $33,703.00 | 0 |
| 11:26 AM | $33,700.66 | Up $5.81 | $33,700.66 | $33,698.57 | 0 |
| 11:25 AM | $33,694.85 | Down $ -11.03 | $33,700.09 | $33,694.81 | 0 |
| 11:24 AM | $33,705.88 | Up $0.63 | $33,708.02 | $33,701.86 | 0 |
| 11:23 AM | $33,705.25 | Down $ -3.15 | $33,710.86 | $33,705.25 | 0 |
| 11:22 AM | $33,708.40 | Up $0.65 | $33,711.89 | $33,708.40 | 0 |
| 11:21 AM | $33,707.75 | Up $3.25 | $33,707.75 | $33,701.01 | 0 |
| 11:20 AM | $33,704.50 | Down $ -8.53 | $33,713.99 | $33,704.50 | 0 |
| 11:19 AM | $33,713.03 | Down $ -0.84 | $33,716.82 | $33,713.03 | 0 |
| 11:18 AM | $33,713.87 | Up $3.29 | $33,715.09 | $33,713.53 | 0 |
| 11:17 AM | $33,710.58 | Up $6.33 | $33,710.58 | $33,704.69 | 0 |
| 11:16 AM | $33,704.25 | Up $2.38 | $33,706.32 | $33,703.15 | 0 |
| 11:15 AM | $33,701.87 | Down $ -3.31 | $33,704.88 | $33,701.87 | 0 |
| 11:14 AM | $33,705.18 | Up $4.04 | $33,705.18 | $33,699.61 | 0 |
| 11:13 AM | $33,701.14 | Down $ -0.42 | $33,702.35 | $33,698.57 | 0 |
| 11:12 AM | $33,701.56 | Up $6.78 | $33,701.56 | $33,695.77 | 0 |
| 11:11 AM | $33,694.78 | Up $17.81 | $33,694.78 | $33,681.75 | 0 |
| 11:10 AM | $33,676.97 | Down $ -12.75 | $33,685.64 | $33,676.97 | 0 |
| 11:09 AM | $33,689.72 | Down $ -4.64 | $33,693.17 | $33,689.72 | 0 |
| 11:08 AM | $33,694.36 | Down $ -0.86 | $33,696.04 | $33,688.39 | 0 |
| 11:07 AM | $33,695.22 | Down $ -7.36 | $33,703.70 | $33,695.22 | 0 |
| 11:06 AM | $33,702.58 | Down $ -6.16 | $33,705.95 | $33,702.58 | 0 |
| 11:05 AM | $33,708.74 | Up $2.39 | $33,708.74 | $33,705.32 | 0 |
| 11:04 AM | $33,706.35 | Down $ -6.61 | $33,711.12 | $33,706.12 | 0 |
| 11:03 AM | $33,712.96 | Down $ -1.14 | $33,712.96 | $33,707.70 | 0 |
| 11:02 AM | $33,714.10 | Up $6.04 | $33,717.30 | $33,713.61 | 0 |
| 11:01 AM | $33,708.06 | Up $4.65 | $33,708.06 | $33,701.36 | 0 |
| 11:00 AM | $33,703.41 | Down $ -7.34 | $33,721.69 | $33,703.41 | 0 |
| 10:59 AM | $33,710.75 | Up $10.04 | $33,710.75 | $33,703.78 | 0 |
| 10:58 AM | $33,700.71 | Down $ -2.45 | $33,701.15 | $33,700.71 | 0 |
| 10:57 AM | $33,703.16 | Down $ -4.88 | $33,707.14 | $33,699.85 | 0 |
| 10:56 AM | $33,708.04 | Up $4.07 | $33,708.04 | $33,703.94 | 0 |
| 10:55 AM | $33,703.97 | Up $7.49 | $33,704.60 | $33,697.98 | 0 |
| 10:54 AM | $33,696.48 | Down $ -7.31 | $33,701.55 | $33,696.14 | 0 |
| 10:53 AM | $33,703.79 | Up $0.78 | $33,706.60 | $33,701.06 | 0 |
| 10:52 AM | $33,703.01 | Up $7.90 | $33,704.58 | $33,695.20 | 0 |
| 10:51 AM | $33,695.11 | Up $1.38 | $33,696.05 | $33,693.73 | 0 |
| 10:50 AM | $33,693.73 | Down $ -5.42 | $33,693.83 | $33,687.41 | 0 |
| 10:49 AM | $33,699.15 | Down $ -11.06 | $33,707.33 | $33,696.99 | 0 |
| 10:48 AM | $33,710.21 | Up $11.86 | $33,711.94 | $33,704.69 | 0 |
| 10:47 AM | $33,698.35 | Down $ -2.90 | $33,709.63 | $33,698.35 | 0 |
| 10:46 AM | $33,701.25 | Up $2.41 | $33,701.25 | $33,694.21 | 0 |
| 10:45 AM | $33,698.84 | Down $ -12.13 | $33,710.03 | $33,698.84 | 0 |
| 10:44 AM | $33,710.97 | Down $ -5.29 | $33,713.51 | $33,708.17 | 0 |
| 10:43 AM | $33,716.26 | Down $ -0.02 | $33,718.79 | $33,713.86 | 0 |
| 10:42 AM | $33,716.28 | Up $6.07 | $33,717.46 | $33,712.37 | 0 |
| 10:41 AM | $33,710.21 | Up $27.97 | $33,710.21 | $33,687.05 | 0 |
| 10:40 AM | $33,682.24 | Down $ -0.02 | $33,684.76 | $33,677.22 | 0 |
| 10:39 AM | $33,682.26 | Down $ -3.70 | $33,685.68 | $33,679.10 | 0 |
| 10:38 AM | $33,685.96 | Up $3.28 | $33,685.96 | $33,679.62 | 0 |
| 10:37 AM | $33,682.68 | Down $ -6.90 | $33,688.18 | $33,682.68 | 0 |
| 10:36 AM | $33,689.58 | Down $ -4.98 | $33,692.88 | $33,689.58 | 0 |
| 10:35 AM | $33,694.56 | Down $ -2.70 | $33,699.06 | $33,694.56 | 0 |
| 10:34 AM | $33,697.26 | Up $4.20 | $33,697.26 | $33,692.67 | 0 |
| 10:33 AM | $33,693.06 | Down $ -3.12 | $33,696.90 | $33,693.06 | 0 |
| 10:32 AM | $33,696.18 | Down $ -2.23 | $33,701.82 | $33,694.76 | 0 |
| 10:31 AM | $33,698.41 | Down $ -10.75 | $33,702.77 | $33,695.75 | 0 |
| 10:30 AM | $33,709.16 | Down $ -33.56 | $33,734.09 | $33,709.16 | 0 |
| 10:29 AM | $33,742.72 | Down $ -13.15 | $33,757.36 | $33,742.72 | 0 |
| 10:28 AM | $33,755.87 | Up $0.67 | $33,755.87 | $33,750.75 | 0 |
| 10:27 AM | $33,755.20 | Up $4.97 | $33,755.20 | $33,747.28 | 0 |
| 10:26 AM | $33,750.23 | Down $ -1.67 | $33,752.64 | $33,749.39 | 0 |
| 10:25 AM | $33,751.90 | Up $17.88 | $33,751.90 | $33,736.95 | 0 |
| 10:24 AM | $33,734.02 | Up $3.35 | $33,736.48 | $33,732.45 | 0 |
| 10:23 AM | $33,730.67 | Down $ -9.67 | $33,736.56 | $33,730.67 | 0 |
| 10:22 AM | $33,740.34 | Up $22.19 | $33,740.34 | $33,713.89 | 0 |
| 10:21 AM | $33,718.15 | Up $29.87 | $33,718.15 | $33,696.03 | 0 |
| 10:20 AM | $33,688.28 | Down $ -2.03 | $33,688.28 | $33,685.73 | 0 |
| 10:19 AM | $33,690.31 | Down $ -8.59 | $33,702.06 | $33,690.31 | 0 |
| 10:18 AM | $33,698.90 | Down $ -27.11 | $33,722.15 | $33,698.90 | 0 |
| 10:17 AM | $33,726.01 | Down $ -0.09 | $33,726.01 | $33,723.99 | 0 |
| 10:16 AM | $33,726.10 | Down $ -1.44 | $33,734.87 | $33,720.13 | 0 |
| 10:15 AM | $33,727.54 | Up $2.65 | $33,727.54 | $33,724.80 | 0 |
| 10:14 AM | $33,724.89 | Down $ -8.14 | $33,727.78 | $33,722.37 | 0 |
| 10:13 AM | $33,733.03 | Down $ -29.99 | $33,757.73 | $33,733.03 | 0 |
| 10:12 AM | $33,763.02 | Up $0.10 | $33,765.66 | $33,761.43 | 0 |
| 10:11 AM | $33,762.92 | Down $ -2.46 | $33,768.21 | $33,761.98 | 0 |
| 10:10 AM | $33,765.38 | Down $ -8.74 | $33,776.19 | $33,765.38 | 0 |
| 10:09 AM | $33,774.12 | Down $ -16.02 | $33,783.11 | $33,774.12 | 0 |
| 10:08 AM | $33,790.14 | Up $24.47 | $33,790.14 | $33,767.22 | 0 |
| 10:07 AM | $33,765.67 | Up $12.91 | $33,765.67 | $33,747.70 | 0 |
| 10:06 AM | $33,752.76 | Up $0.66 | $33,758.02 | $33,752.76 | 0 |
| 10:05 AM | $33,752.10 | Down $ -3.55 | $33,761.37 | $33,752.10 | 0 |
| 10:04 AM | $33,755.65 | Down $ -1.36 | $33,755.65 | $33,747.95 | 0 |
| 10:03 AM | $33,757.01 | Up $3.64 | $33,757.01 | $33,754.27 | 0 |
| 10:02 AM | $33,753.37 | Up $12.17 | $33,753.37 | $33,733.07 | 0 |
| 10:01 AM | $33,741.20 | Up $0.33 | $33,753.47 | $33,741.20 | 0 |
| 10:00 AM | $33,740.87 | Down $ -13.20 | $33,756.81 | $33,740.53 | 0 |
| 09:59 AM | $33,754.07 | Up $11.64 | $33,755.10 | $33,744.18 | 0 |
| 09:58 AM | $33,742.43 | Down $ -15.83 | $33,756.70 | $33,742.43 | 0 |
| 09:57 AM | $33,758.26 | Up $1.74 | $33,758.45 | $33,749.41 | 0 |
| 09:56 AM | $33,756.52 | Up $12.36 | $33,756.52 | $33,742.80 | 0 |
| 09:55 AM | $33,744.16 | Up $18.46 | $33,744.16 | $33,729.05 | 0 |
| 09:54 AM | $33,725.70 | Down $ -1.40 | $33,730.14 | $33,722.12 | 0 |
| 09:53 AM | $33,727.10 | Up $25.94 | $33,727.10 | $33,694.19 | 0 |
| 09:52 AM | $33,701.16 | Down $ -16.05 | $33,708.97 | $33,701.16 | 0 |
| 09:51 AM | $33,717.21 | Down $ -8.54 | $33,722.15 | $33,709.22 | 0 |
| 09:50 AM | $33,725.75 | Up $29.03 | $33,725.75 | $33,692.76 | 0 |
| 09:49 AM | $33,696.72 | Up $20.93 | $33,696.72 | $33,673.09 | 0 |
| 09:48 AM | $33,675.79 | Up $9.39 | $33,681.96 | $33,672.98 | 0 |
| 09:47 AM | $33,666.40 | Up $32.60 | $33,666.40 | $33,637.30 | 0 |
| 09:46 AM | $33,633.80 | Down $ -0.37 | $33,640.21 | $33,633.80 | 0 |
| 09:45 AM | $33,634.17 | Down $ -4.25 | $33,641.75 | $33,632.00 | 0 |
| 09:44 AM | $33,638.42 | Up $21.74 | $33,638.42 | $33,614.47 | 0 |
| 09:43 AM | $33,616.68 | Down $ -54.43 | $33,663.06 | $33,616.68 | 0 |
| 09:42 AM | $33,671.11 | Up $10.07 | $33,671.11 | $33,657.09 | 0 |
| 09:41 AM | $33,661.04 | Up $2.50 | $33,665.37 | $33,658.18 | 0 |
| 09:40 AM | $33,658.54 | Up $1.16 | $33,659.22 | $33,653.04 | 0 |
| 09:39 AM | $33,657.38 | Up $14.14 | $33,657.38 | $33,645.20 | 0 |
| 09:38 AM | $33,643.24 | Up $4.80 | $33,643.24 | $33,636.29 | 0 |
| 09:37 AM | $33,638.44 | Down $ -12.50 | $33,650.85 | $33,627.76 | 0 |
| 09:36 AM | $33,650.94 | Down $ -13.24 | $33,667.29 | $33,650.94 | 0 |
| 09:35 AM | $33,664.18 | Up $3.80 | $33,676.16 | $33,662.00 | 0 |
| 09:34 AM | $33,660.38 | Down $ -15.82 | $33,670.26 | $33,660.38 | 0 |
| 09:33 AM | $33,676.20 | Down $ -30.62 | $33,701.64 | $33,676.20 | 0 |
| 09:32 AM | $33,706.82 | Down $ -47.65 | $33,743.81 | $33,706.82 | 0 |
| 09:31 AM | $33,754.47 | Up $7.45 | $33,754.47 | $33,727.84 | 0 |
| 09:30 AM | $33,747.02 | Up $108.15 | $33,777.62 | $33,590.86 | 0 |
| Previous close | $33,638.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/05/2026 | $33,638.87 | $33,746.58 | $33,758.41 | $33,615.61 | 0 |
| 01/05/2026 | $33,891.18 | $33,931.50 | $33,969.05 | $33,871.56 | 0 |
| 30/04/2026 | $33,964.33 | $33,753.71 | $33,975.98 | $33,750.72 | 0 |
| 29/04/2026 | $33,318.39 | $33,332.77 | $33,374.12 | $33,233.39 | 0 |
| 28/04/2026 | $33,584.34 | $33,627.32 | $33,662.76 | $33,550.45 | 0 |
| 27/04/2026 | $33,818.19 | $33,783.34 | $33,850.30 | $33,738.40 | 0 |
| 24/04/2026 | $33,904.11 | $33,923.96 | $33,947.56 | $33,866.72 | 0 |
| 23/04/2026 | $33,912.93 | $33,932.08 | $33,989.84 | $33,621.81 | 0 |
| 22/04/2026 | $33,955.11 | $33,934.96 | $33,955.11 | $33,871.80 | 0 |
| 21/04/2026 | $33,808.30 | $33,998.72 | $34,051.13 | $33,793.02 | 0 |
| 20/04/2026 | $34,360.03 | $34,335.46 | $34,360.03 | $34,287.64 | 0 |
| 17/04/2026 | $34,346.29 | $34,350.81 | $34,428.88 | $34,290.28 | 0 |
| 16/04/2026 | $34,052.23 | $34,132.38 | $34,152.10 | $34,027.39 | 0 |
| 15/04/2026 | $34,155.99 | $34,095.58 | $34,196.93 | $34,071.93 | 0 |
| 14/04/2026 | $34,102.36 | $34,010.61 | $34,121.65 | $33,993.92 | 0 |
| 13/04/2026 | $33,879.24 | $33,716.87 | $33,913.48 | $33,706.37 | 0 |
| 10/04/2026 | $33,695.76 | $33,640.43 | $33,702.48 | $33,620.79 | 0 |
| 09/04/2026 | $33,477.71 | $33,520.41 | $33,592.68 | $33,446.74 | 0 |
| 08/04/2026 | $33,620.57 | $33,702.65 | $33,719.83 | $33,480.46 | 0 |
| 07/04/2026 | $33,237.52 | $33,067.05 | $33,239.21 | $33,001.53 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table