Haut de la page

S&P/TSX Composite Index

19,188.88 Down -14.82 (-0.08 %)

Delayed : 2021/04/14 15:19:47

  • Previous close $19,203.70
  • Opening $19,263.60
  • Price Bid $19,184.00
  • Price Ask $19,184.00
  • Size Bid N/A
  • Size Ask N/A
  • Today High $19,312.30
  • Today Low $19,163.37
  • 52 Weeks High $19,312.30
  • 52 Weeks Low $13,874.68
  • Volume 141,945,912

Intraday history

Hour Last Change High Low Volume
03:20 PM $19,181.51 Down $ -7.37 $19,186.01 $19,181.51 0
03:19 PM $19,188.88 Down $ -0.81 $19,191.95 $19,188.88 0
03:18 PM $19,189.69 Up $3.28 $19,189.69 $19,186.58 0
03:17 PM $19,186.41 Down $ -3.09 $19,189.96 $19,186.41 0
03:16 PM $19,189.50 Up $6.43 $19,189.50 $19,184.93 0
03:15 PM $19,183.07 Up $1.03 $19,183.50 $19,182.56 0
03:14 PM $19,182.04 Up $2.48 $19,182.04 $19,179.03 0
03:13 PM $19,179.56 Up $5.88 $19,179.56 $19,174.64 0
03:12 PM $19,173.68 Up $5.28 $19,173.68 $19,169.33 0
03:11 PM $19,168.40 Down $ -3.30 $19,170.64 $19,167.47 0
03:10 PM $19,171.70 Up $2.00 $19,172.96 $19,169.25 0
03:09 PM $19,169.70 Down $ -3.64 $19,172.35 $19,169.70 0
03:08 PM $19,173.34 Down $ -5.40 $19,177.35 $19,172.51 0
03:07 PM $19,178.74 Down $ -3.73 $19,184.43 $19,178.74 0
03:06 PM $19,182.47 Up $3.53 $19,182.47 $19,181.26 0
03:05 PM $19,178.94 Down $ -1.19 $19,180.48 $19,177.75 0
03:04 PM $19,180.13 Up $3.33 $19,180.13 $19,176.19 0
03:03 PM $19,176.80 Up $13.43 $19,176.80 $19,163.91 0
03:02 PM $19,163.37 Down $ -6.18 $19,169.34 $19,163.37 0
03:01 PM $19,169.55 Down $ -3.81 $19,172.45 $19,169.55 0
03:00 PM $19,173.36 Down $ -5.46 $19,177.60 $19,173.36 0
02:59 PM $19,178.82 Down $ -4.48 $19,183.20 $19,178.82 0
02:58 PM $19,183.30 Down $ -4.95 $19,188.53 $19,183.30 0
02:57 PM $19,188.25 Up $4.09 $19,188.25 $19,184.14 0
02:56 PM $19,184.16 Up $0.59 $19,184.16 $19,181.36 0
02:55 PM $19,183.57 Down $ -2.07 $19,186.33 $19,183.57 0
02:54 PM $19,185.64 Up $1.90 $19,185.78 $19,182.38 0
02:53 PM $19,183.74 Down $ -4.58 $19,187.11 $19,183.74 0
02:52 PM $19,188.32 Down $ -1.09 $19,191.11 $19,188.32 0
02:51 PM $19,189.41 Down $ -8.84 $19,197.33 $19,189.41 0
02:50 PM $19,198.25 Down $ -2.68 $19,199.99 $19,198.25 0
02:49 PM $19,200.93 Down $ -2.24 $19,203.53 $19,200.93 0
02:48 PM $19,203.17 Down $ -5.57 $19,207.64 $19,203.17 0
02:47 PM $19,208.74 Down $ -0.93 $19,209.79 $19,208.74 0
02:46 PM $19,209.67 Down $ -0.17 $19,210.44 $19,209.67 0
02:45 PM $19,209.84 Down $ -2.23 $19,211.85 $19,209.83 0
02:44 PM $19,212.07 Down $ -0.61 $19,212.94 $19,212.07 0
02:43 PM $19,212.68 Up $4.55 $19,212.68 $19,210.12 0
02:42 PM $19,208.13 Down $ -1.05 $19,208.22 $19,207.68 0
02:41 PM $19,209.18 Up $2.91 $19,209.66 $19,207.91 0
02:40 PM $19,206.27 Up $4.13 $19,206.27 $19,202.57 0
02:39 PM $19,202.14 Up $0.28 $19,202.14 $19,200.92 0
02:38 PM $19,201.86 Up $2.98 $19,201.86 $19,198.36 0
02:37 PM $19,198.88 Down $ -2.80 $19,199.74 $19,198.01 0
02:36 PM $19,201.68 Up $3.38 $19,203.29 $19,199.13 0
02:35 PM $19,198.30 Down $ -1.01 $19,198.87 $19,197.01 0
02:34 PM $19,199.31 Down $ -2.26 $19,202.32 $19,199.31 0
02:33 PM $19,201.57 Down $ -8.56 $19,208.59 $19,201.57 0
02:32 PM $19,210.13 Down $ -1.99 $19,213.01 $19,210.13 0
02:31 PM $19,212.12 Down $ -4.60 $19,216.58 $19,212.12 0
02:30 PM $19,216.72 Down $ -0.96 $19,218.01 $19,216.72 0
02:29 PM $19,217.68 Up $0.00 $19,218.81 $19,217.68 0
02:28 PM $19,217.68 Up $1.86 $19,217.68 $19,215.36 0
02:27 PM $19,215.82 Up $3.46 $19,216.00 $19,213.43 0
02:26 PM $19,212.36 Up $0.27 $19,212.63 $19,212.12 0
02:25 PM $19,212.09 Up $0.35 $19,212.82 $19,211.19 0
02:24 PM $19,211.74 Down $ -0.75 $19,212.22 $19,211.17 0
02:23 PM $19,212.49 Up $2.27 $19,212.49 $19,210.32 0
02:22 PM $19,210.22 Down $ -0.27 $19,210.78 $19,210.01 0
02:21 PM $19,210.49 Up $4.19 $19,210.49 $19,206.18 0
02:20 PM $19,206.30 Up $1.19 $19,206.30 $19,205.22 0
02:19 PM $19,205.11 Down $ -0.81 $19,205.71 $19,205.09 0
02:18 PM $19,205.92 Up $0.39 $19,206.14 $19,205.28 0
02:17 PM $19,205.53 Up $2.13 $19,205.53 $19,203.16 0
02:16 PM $19,203.40 Down $ -6.07 $19,208.56 $19,203.40 0
02:15 PM $19,209.47 Up $1.31 $19,210.54 $19,209.29 0
02:14 PM $19,208.16 Up $4.18 $19,208.16 $19,204.96 0
02:13 PM $19,203.98 Up $9.61 $19,203.98 $19,195.09 0
02:12 PM $19,194.37 Up $7.06 $19,194.37 $19,186.54 0
02:11 PM $19,187.31 Down $ -3.84 $19,190.57 $19,187.31 0
02:10 PM $19,191.15 Up $2.48 $19,191.15 $19,188.14 0
02:09 PM $19,188.67 Down $ -4.98 $19,192.42 $19,187.28 0
02:08 PM $19,193.65 Down $ -0.30 $19,195.45 $19,193.51 0
02:07 PM $19,193.95 Down $ -3.83 $19,196.94 $19,193.95 0
02:06 PM $19,197.78 Down $ -1.85 $19,199.13 $19,197.47 0
02:05 PM $19,199.63 Down $ -0.11 $19,204.60 $19,199.63 0
02:04 PM $19,199.74 Up $4.23 $19,199.95 $19,197.47 0
02:03 PM $19,195.51 Down $ -3.50 $19,198.84 $19,195.51 0
02:02 PM $19,199.01 Down $ -2.26 $19,201.27 $19,199.01 0
02:01 PM $19,201.27 Up $1.32 $19,201.27 $19,200.26 0
02:00 PM $19,199.95 Up $2.65 $19,200.55 $19,199.09 0
01:59 PM $19,197.30 Down $ -19.95 $19,213.87 $19,197.30 0
01:58 PM $19,217.25 Down $ -3.63 $19,220.13 $19,217.25 0
01:57 PM $19,220.88 Down $ -1.49 $19,221.77 $19,220.60 0
01:56 PM $19,222.37 Down $ -1.03 $19,223.49 $19,222.37 0
01:55 PM $19,223.40 Up $0.68 $19,223.91 $19,223.40 0
01:54 PM $19,222.72 Down $ -2.57 $19,225.17 $19,222.72 0
01:53 PM $19,225.29 Down $ -1.95 $19,226.55 $19,225.12 0
01:52 PM $19,227.24 Up $1.42 $19,227.91 $19,225.77 0
01:51 PM $19,225.82 Down $ -0.67 $19,226.76 $19,225.82 0
01:50 PM $19,226.49 Up $2.83 $19,226.49 $19,224.06 0
01:49 PM $19,223.66 Down $ -0.39 $19,223.66 $19,223.15 0
01:48 PM $19,224.05 Up $2.17 $19,224.05 $19,221.94 0
01:47 PM $19,221.88 Down $ -2.00 $19,222.75 $19,221.69 0
01:46 PM $19,223.88 Down $ -0.01 $19,224.13 $19,223.02 0
01:45 PM $19,223.89 Down $ -1.81 $19,224.07 $19,223.05 0
01:44 PM $19,225.70 Up $2.13 $19,225.70 $19,225.05 0
01:43 PM $19,223.57 Up $0.54 $19,223.57 $19,222.67 0
01:42 PM $19,223.03 Up $1.95 $19,223.03 $19,221.27 0
01:41 PM $19,221.08 Up $0.08 $19,221.31 $19,220.93 0
01:40 PM $19,221.00 Down $ -0.52 $19,222.11 $19,221.00 0
01:39 PM $19,221.52 Up $2.53 $19,221.52 $19,219.66 0
01:38 PM $19,218.99 Down $ -1.23 $19,219.93 $19,218.18 0
01:37 PM $19,220.22 Down $ -3.64 $19,222.51 $19,220.22 0
01:36 PM $19,223.86 Down $ -2.90 $19,225.24 $19,223.86 0
01:35 PM $19,226.76 Down $ -3.42 $19,230.15 $19,226.15 0
01:34 PM $19,230.18 Down $ -2.75 $19,233.13 $19,230.18 0
01:33 PM $19,232.93 Down $ -0.98 $19,234.00 $19,232.93 0
01:32 PM $19,233.91 Up $1.47 $19,233.91 $19,232.66 0
01:31 PM $19,232.44 Down $ -0.64 $19,232.60 $19,231.57 0
01:30 PM $19,233.08 Down $ -1.80 $19,233.08 $19,232.32 0
01:29 PM $19,234.88 Down $ -0.80 $19,236.01 $19,234.88 0
01:28 PM $19,235.68 Up $0.04 $19,236.24 $19,235.60 0
01:27 PM $19,235.64 Down $ -1.25 $19,236.73 $19,235.18 0
01:26 PM $19,236.89 Down $ -0.47 $19,237.17 $19,236.74 0
01:25 PM $19,237.36 Up $0.06 $19,237.96 $19,236.96 0
01:24 PM $19,237.30 Down $ -2.37 $19,239.55 $19,237.30 0
01:23 PM $19,239.67 Up $2.08 $19,239.80 $19,237.47 0
01:22 PM $19,237.59 Up $3.74 $19,237.59 $19,234.10 0
01:21 PM $19,233.85 Up $1.62 $19,233.85 $19,232.39 0
01:20 PM $19,232.23 Down $ -0.29 $19,232.63 $19,231.86 0
01:19 PM $19,232.52 Up $0.04 $19,232.78 $19,232.52 0
01:18 PM $19,232.48 Up $0.18 $19,232.48 $19,232.20 0
01:17 PM $19,232.30 Up $2.95 $19,232.30 $19,229.84 0
01:16 PM $19,229.35 Up $2.12 $19,230.41 $19,228.42 0
01:15 PM $19,227.23 Up $1.27 $19,227.77 $19,226.80 0
01:14 PM $19,225.96 Up $0.18 $19,225.96 $19,225.29 0
01:13 PM $19,225.78 Up $0.01 $19,225.86 $19,225.29 0
01:12 PM $19,225.77 Down $ -0.39 $19,225.99 $19,225.77 0
01:11 PM $19,226.16 Down $ -0.43 $19,227.37 $19,226.16 0
01:10 PM $19,226.59 Up $2.70 $19,226.59 $19,223.99 0
01:09 PM $19,223.89 Down $ -0.40 $19,224.91 $19,223.89 0
01:08 PM $19,224.29 Up $2.89 $19,224.29 $19,223.42 0
01:07 PM $19,221.40 Up $1.85 $19,221.40 $19,218.34 0
01:06 PM $19,219.55 Up $2.67 $19,219.87 $19,217.95 0
01:05 PM $19,216.88 Down $ -1.44 $19,217.39 $19,216.00 0
01:04 PM $19,218.32 Down $ -1.64 $19,219.56 $19,218.32 0
01:03 PM $19,219.96 Down $ -3.29 $19,222.68 $19,219.96 0
01:02 PM $19,223.25 Down $ -3.04 $19,223.25 $19,221.98 0
01:01 PM $19,226.29 Down $ -2.74 $19,228.60 $19,226.29 0
01:00 PM $19,229.03 Down $ -4.81 $19,233.40 $19,229.03 0
12:59 PM $19,233.84 Down $ -1.30 $19,234.29 $19,233.56 0
12:58 PM $19,235.14 Down $ -0.10 $19,235.14 $19,234.11 0
12:57 PM $19,235.24 Up $0.95 $19,235.24 $19,234.37 0
12:56 PM $19,234.29 Down $ -0.16 $19,235.49 $19,234.29 0
12:55 PM $19,234.45 Down $ -1.21 $19,235.78 $19,234.45 0
12:54 PM $19,235.66 Up $0.25 $19,236.27 $19,235.66 0
12:53 PM $19,235.41 Up $0.67 $19,235.51 $19,235.32 0
12:52 PM $19,234.74 Down $ -0.45 $19,234.98 $19,234.01 0
12:51 PM $19,235.19 Up $1.30 $19,235.72 $19,233.56 0
12:50 PM $19,233.89 Down $ -2.63 $19,236.58 $19,233.89 0
12:49 PM $19,236.52 Up $0.18 $19,236.76 $19,235.66 0
12:48 PM $19,236.34 Up $0.46 $19,237.10 $19,235.97 0
12:47 PM $19,235.88 Down $ -0.47 $19,236.38 $19,235.88 0
12:46 PM $19,236.35 Up $0.39 $19,236.36 $19,235.88 0
12:45 PM $19,235.96 Up $0.10 $19,236.24 $19,235.83 0
12:44 PM $19,235.86 Down $ -1.39 $19,237.40 $19,235.54 0
12:43 PM $19,237.25 Down $ -0.02 $19,237.37 $19,237.16 0
12:42 PM $19,237.27 Up $1.21 $19,237.27 $19,236.50 0
12:41 PM $19,236.06 Up $2.12 $19,236.06 $19,234.91 0
12:40 PM $19,233.94 Up $0.24 $19,233.94 $19,233.15 0
12:39 PM $19,233.70 Down $ -4.20 $19,237.40 $19,233.70 0
12:38 PM $19,237.90 Up $1.90 $19,237.98 $19,236.85 0
12:37 PM $19,236.00 Up $2.85 $19,236.00 $19,234.98 0
12:36 PM $19,233.15 Up $1.92 $19,233.15 $19,231.10 0
12:35 PM $19,231.23 Up $0.08 $19,231.63 $19,231.23 0
12:34 PM $19,231.15 Down $ -0.36 $19,231.15 $19,230.60 0
12:33 PM $19,231.51 Up $0.99 $19,231.84 $19,231.02 0
12:32 PM $19,230.52 Up $0.96 $19,231.16 $19,230.39 0
12:31 PM $19,229.56 Down $ -5.40 $19,231.89 $19,229.56 0
12:30 PM $19,234.96 Down $ -1.36 $19,237.22 $19,234.75 0
12:29 PM $19,236.32 Down $ -2.52 $19,236.84 $19,235.04 0
12:28 PM $19,238.84 Down $ -2.26 $19,240.72 $19,237.65 0
12:27 PM $19,241.10 Down $ -0.10 $19,241.82 $19,241.10 0
12:26 PM $19,241.20 Up $1.05 $19,241.20 $19,240.12 0
12:25 PM $19,240.15 Up $0.46 $19,240.15 $19,239.49 0
12:24 PM $19,239.69 Down $ -0.82 $19,241.03 $19,238.24 0
12:23 PM $19,240.51 Down $ -0.07 $19,240.51 $19,239.73 0
12:22 PM $19,240.58 Down $ -7.61 $19,247.17 $19,240.58 0
12:21 PM $19,248.19 Down $ -1.06 $19,250.08 $19,248.19 0
12:20 PM $19,249.25 Down $ -4.24 $19,252.82 $19,249.25 0
12:19 PM $19,253.49 Up $2.06 $19,253.49 $19,250.37 0
12:18 PM $19,251.43 Up $0.67 $19,252.62 $19,251.16 0
12:17 PM $19,250.76 Down $ -0.06 $19,250.76 $19,250.18 0
12:16 PM $19,250.82 Down $ -1.59 $19,251.00 $19,249.94 0
12:15 PM $19,252.41 Down $ -0.94 $19,252.41 $19,251.06 0
12:14 PM $19,253.35 Down $ -3.00 $19,255.97 $19,253.35 0
12:13 PM $19,256.35 Down $ -3.75 $19,260.22 $19,256.28 0
12:12 PM $19,260.10 Down $ -0.44 $19,260.91 $19,259.92 0
12:11 PM $19,260.54 Up $3.42 $19,260.54 $19,258.49 0
12:10 PM $19,257.12 Down $ -0.99 $19,258.80 $19,257.03 0
12:09 PM $19,258.11 Down $ -0.43 $19,259.00 $19,258.11 0
12:08 PM $19,258.54 Down $ -1.61 $19,260.39 $19,258.54 0
12:07 PM $19,260.15 Up $2.18 $19,260.15 $19,255.68 0
12:06 PM $19,257.97 Down $ -4.18 $19,261.85 $19,257.97 0
12:05 PM $19,262.15 Down $ -8.68 $19,269.15 $19,262.15 0
12:04 PM $19,270.83 Down $ -0.74 $19,271.61 $19,270.45 0
12:03 PM $19,271.57 Down $ -5.28 $19,277.01 $19,271.57 0
12:02 PM $19,276.85 Down $ -2.83 $19,279.46 $19,276.76 0
12:01 PM $19,279.68 Down $ -0.83 $19,280.93 $19,279.55 0
12:00 PM $19,280.51 Down $ -0.23 $19,284.00 $19,280.51 0
11:59 AM $19,280.74 Up $1.08 $19,280.74 $19,279.34 0
11:58 AM $19,279.66 Down $ -1.24 $19,281.12 $19,279.66 0
11:57 AM $19,280.90 Up $2.25 $19,280.90 $19,278.68 0
11:56 AM $19,278.65 Up $0.90 $19,279.05 $19,277.94 0
11:55 AM $19,277.75 Up $4.09 $19,277.75 $19,273.07 0
11:54 AM $19,273.66 Down $ -0.68 $19,273.87 $19,273.18 0
11:53 AM $19,274.34 Down $ -1.53 $19,275.63 $19,274.07 0
11:52 AM $19,275.87 Down $ -3.55 $19,278.94 $19,275.87 0
11:51 AM $19,279.42 Down $ -1.12 $19,281.76 $19,279.42 0
11:50 AM $19,280.54 Down $ -1.25 $19,280.96 $19,280.54 0
11:49 AM $19,281.79 Down $ -0.58 $19,282.19 $19,281.17 0
11:48 AM $19,282.37 Up $0.06 $19,283.11 $19,282.37 0
11:47 AM $19,282.31 Up $1.48 $19,282.38 $19,281.47 0
11:46 AM $19,280.83 Up $4.22 $19,280.83 $19,276.50 0
11:45 AM $19,276.61 Up $0.54 $19,276.61 $19,273.86 0
11:44 AM $19,276.07 Down $ -0.43 $19,276.07 $19,275.66 0
11:43 AM $19,276.50 Up $1.08 $19,276.50 $19,274.33 0
11:42 AM $19,275.42 Up $0.16 $19,275.42 $19,273.78 0
11:41 AM $19,275.26 Up $4.81 $19,275.26 $19,272.43 0
11:40 AM $19,270.45 Down $ -2.52 $19,272.30 $19,270.45 0
11:39 AM $19,272.97 Down $ -1.25 $19,274.81 $19,272.97 0
11:38 AM $19,274.22 Down $ -1.00 $19,275.82 $19,273.77 0
11:37 AM $19,275.22 Up $1.41 $19,275.22 $19,273.25 0
11:36 AM $19,273.81 Up $0.03 $19,273.96 $19,272.58 0
11:35 AM $19,273.78 Up $5.97 $19,273.78 $19,267.87 0
11:34 AM $19,267.81 Down $ -1.28 $19,269.32 $19,267.55 0
11:33 AM $19,269.09 Down $ -5.94 $19,272.17 $19,269.09 0
11:32 AM $19,275.03 Down $ -4.69 $19,277.47 $19,275.03 0
11:31 AM $19,279.72 Down $ -2.05 $19,280.81 $19,279.38 0
11:30 AM $19,281.77 Up $5.57 $19,283.62 $19,276.13 0
11:29 AM $19,276.20 Up $0.54 $19,276.20 $19,275.08 0
11:28 AM $19,275.66 Up $6.27 $19,275.66 $19,274.12 0
11:27 AM $19,269.39 Up $4.86 $19,269.39 $19,265.70 0
11:26 AM $19,264.53 Down $ -3.76 $19,268.06 $19,264.36 0
11:25 AM $19,268.29 Down $ -0.97 $19,268.29 $19,267.71 0
11:24 AM $19,269.26 Down $ -0.84 $19,269.76 $19,267.98 0
11:23 AM $19,270.10 Down $ -1.75 $19,270.91 $19,269.87 0
11:22 AM $19,271.85 Down $ -4.48 $19,275.09 $19,271.85 0
11:21 AM $19,276.33 Down $ -1.88 $19,279.05 $19,276.33 0
11:20 AM $19,278.21 Down $ -1.22 $19,279.30 $19,277.80 0
11:19 AM $19,279.43 Down $ -3.67 $19,282.38 $19,279.43 0
11:18 AM $19,283.10 Down $ -2.27 $19,284.81 $19,283.10 0
11:17 AM $19,285.37 Down $ -0.83 $19,285.94 $19,285.17 0
11:16 AM $19,286.20 Up $1.00 $19,286.55 $19,285.48 0
11:15 AM $19,285.20 Up $2.74 $19,285.90 $19,283.50 0
11:14 AM $19,282.46 Up $0.48 $19,283.09 $19,281.87 0
11:13 AM $19,281.98 Down $ -1.24 $19,283.56 $19,280.85 0
11:12 AM $19,283.22 Down $ -0.46 $19,284.80 $19,282.35 0
11:11 AM $19,283.68 Down $ -2.19 $19,284.52 $19,283.68 0
11:10 AM $19,285.87 Up $2.42 $19,286.52 $19,285.07 0
11:09 AM $19,283.45 Down $ -1.19 $19,285.15 $19,283.45 0
11:08 AM $19,284.64 Up $3.05 $19,284.64 $19,282.33 0
11:07 AM $19,281.59 Up $4.78 $19,281.59 $19,277.64 0
11:06 AM $19,276.81 Down $ -6.78 $19,284.04 $19,276.81 0
11:05 AM $19,283.59 Down $ -2.43 $19,286.21 $19,283.59 0
11:04 AM $19,286.02 Up $4.25 $19,286.02 $19,283.19 0
11:03 AM $19,281.77 Up $0.57 $19,281.77 $19,280.93 0
11:02 AM $19,281.20 Down $ -8.50 $19,289.72 $19,281.20 0
11:01 AM $19,289.70 Up $3.06 $19,289.70 $19,288.06 0
11:00 AM $19,286.64 Down $ -2.72 $19,288.81 $19,286.36 0
10:59 AM $19,289.36 Down $ -4.66 $19,292.92 $19,289.36 0
10:58 AM $19,294.02 Down $ -2.69 $19,295.94 $19,293.88 0
10:57 AM $19,296.71 Up $1.65 $19,296.71 $19,295.52 0
10:56 AM $19,295.06 Down $ -0.54 $19,296.43 $19,295.06 0
10:55 AM $19,295.60 Up $1.01 $19,296.04 $19,294.66 0
10:54 AM $19,294.59 Down $ -0.88 $19,296.09 $19,294.59 0
10:53 AM $19,295.47 Down $ -1.47 $19,297.40 $19,295.47 0
10:52 AM $19,296.94 Down $ -1.00 $19,298.55 $19,296.94 0
10:51 AM $19,297.94 Down $ -2.68 $19,301.23 $19,297.94 0
10:50 AM $19,300.62 Up $5.91 $19,300.62 $19,297.02 0
10:49 AM $19,294.71 Up $0.95 $19,296.99 $19,294.71 0
10:48 AM $19,293.76 Up $0.79 $19,294.10 $19,292.84 0
10:47 AM $19,292.97 Up $2.69 $19,293.03 $19,291.31 0
10:46 AM $19,290.28 Up $0.49 $19,290.28 $19,289.71 0
10:45 AM $19,289.79 Down $ -2.50 $19,291.89 $19,289.79 0
10:44 AM $19,292.29 Up $0.12 $19,293.13 $19,291.17 0
10:43 AM $19,292.17 Down $ -0.15 $19,295.26 $19,292.17 0
10:42 AM $19,292.32 Up $3.42 $19,292.90 $19,289.62 0
10:41 AM $19,288.90 Up $7.41 $19,288.90 $19,281.91 0
10:40 AM $19,281.49 Up $4.88 $19,281.49 $19,276.37 0
10:39 AM $19,276.61 Down $ -0.13 $19,277.62 $19,276.44 0
10:38 AM $19,276.74 Down $ -0.98 $19,278.96 $19,276.74 0
10:37 AM $19,277.72 Down $ -7.01 $19,283.02 $19,277.72 0
10:36 AM $19,284.73 Up $1.61 $19,284.73 $19,282.22 0
10:35 AM $19,283.12 Down $ -2.62 $19,287.06 $19,283.12 0
10:34 AM $19,285.74 Down $ -1.73 $19,288.04 $19,285.74 0
10:33 AM $19,287.47 Down $ -5.72 $19,296.44 $19,287.47 0
10:32 AM $19,293.19 Up $8.45 $19,293.19 $19,287.27 0
10:31 AM $19,284.74 Up $7.98 $19,284.74 $19,281.41 0
10:30 AM $19,276.76 Up $7.02 $19,276.76 $19,269.34 0
10:29 AM $19,269.74 Down $ -9.11 $19,277.96 $19,269.74 0
10:28 AM $19,278.85 Up $4.00 $19,278.85 $19,273.59 0
10:27 AM $19,274.85 Down $ -5.29 $19,278.29 $19,274.85 0
10:26 AM $19,280.14 Down $ -3.60 $19,286.08 $19,280.14 0
10:25 AM $19,283.74 Down $ -3.16 $19,287.59 $19,283.74 0
10:24 AM $19,286.90 Up $0.47 $19,287.06 $19,283.72 0
10:23 AM $19,286.43 Down $ -2.09 $19,288.01 $19,286.43 0
10:22 AM $19,288.52 Down $ -1.15 $19,289.71 $19,288.49 0
10:21 AM $19,289.67 Up $3.02 $19,289.67 $19,285.82 0
10:20 AM $19,286.65 Down $ -1.24 $19,288.21 $19,286.36 0
10:19 AM $19,287.89 Up $2.42 $19,287.92 $19,285.01 0
10:18 AM $19,285.47 Up $2.25 $19,286.63 $19,282.98 0
10:17 AM $19,283.22 Down $ -4.42 $19,287.63 $19,283.22 0
10:16 AM $19,287.64 Down $ -11.99 $19,298.66 $19,287.64 0
10:15 AM $19,299.63 Down $ -5.05 $19,303.62 $19,299.63 0
10:14 AM $19,304.68 Down $ -0.77 $19,305.79 $19,304.18 0
10:13 AM $19,305.45 Up $3.28 $19,305.45 $19,301.93 0
10:12 AM $19,302.17 Down $ -1.72 $19,302.17 $19,300.33 0
10:11 AM $19,303.89 Down $ -0.53 $19,305.99 $19,303.89 0
10:10 AM $19,304.42 Down $ -2.26 $19,304.60 $19,303.29 0
10:09 AM $19,306.68 Down $ -2.40 $19,307.57 $19,306.68 0
10:08 AM $19,309.08 Down $ -3.22 $19,311.57 $19,307.62 0
10:07 AM $19,312.30 Up $0.92 $19,312.30 $19,311.62 0
10:06 AM $19,311.38 Up $3.78 $19,311.38 $19,308.61 0
10:05 AM $19,307.60 Up $0.55 $19,307.60 $19,304.10 0
10:04 AM $19,307.05 Up $4.76 $19,307.05 $19,304.29 0
10:03 AM $19,302.29 Up $4.85 $19,302.29 $19,298.48 0
10:02 AM $19,297.44 Down $ -2.35 $19,297.48 $19,294.21 0
10:01 AM $19,299.79 Down $ -3.25 $19,301.42 $19,299.79 0
10:00 AM $19,303.04 Down $ -1.13 $19,304.63 $19,302.15 0
09:59 AM $19,304.17 Up $8.56 $19,304.17 $19,297.94 0
09:58 AM $19,295.61 Down $ -2.04 $19,296.14 $19,295.61 0
09:57 AM $19,297.65 Up $4.85 $19,297.65 $19,295.11 0
09:56 AM $19,292.80 Up $4.27 $19,293.11 $19,288.34 0
09:55 AM $19,288.53 Down $ -1.35 $19,290.56 $19,288.53 0
09:54 AM $19,289.88 Down $ -5.86 $19,291.25 $19,289.88 0
09:53 AM $19,295.74 Up $1.30 $19,300.08 $19,295.74 0
09:52 AM $19,294.44 Down $ -1.38 $19,296.15 $19,294.44 0
09:51 AM $19,295.82 Up $3.08 $19,295.82 $19,292.90 0
09:50 AM $19,292.74 Up $0.58 $19,293.81 $19,292.19 0
09:49 AM $19,292.16 Down $ -14.39 $19,305.06 $19,292.16 0
09:48 AM $19,306.55 Down $ -2.64 $19,309.07 $19,306.55 0
09:47 AM $19,309.19 Up $1.80 $19,309.19 $19,305.05 0
09:46 AM $19,307.39 Up $9.39 $19,307.39 $19,300.66 0
09:45 AM $19,298.00 Up $8.47 $19,298.00 $19,289.67 0
09:44 AM $19,289.53 Up $5.36 $19,289.53 $19,288.39 0
09:43 AM $19,284.17 Up $3.01 $19,284.17 $19,277.90 0
09:42 AM $19,281.16 Down $ -6.58 $19,285.71 $19,279.20 0
09:41 AM $19,287.74 Up $5.79 $19,287.74 $19,282.57 0
09:40 AM $19,281.95 Down $ -13.58 $19,293.37 $19,281.95 0
09:39 AM $19,295.53 Up $3.73 $19,295.53 $19,291.03 0
09:38 AM $19,291.80 Up $2.27 $19,291.80 $19,287.56 0
09:37 AM $19,289.53 Down $ -2.03 $19,292.51 $19,289.53 0
09:36 AM $19,291.56 Down $ -8.55 $19,291.56 $19,289.28 0
09:35 AM $19,300.11 Up $4.21 $19,301.16 $19,292.65 0
09:34 AM $19,295.90 Up $13.45 $19,295.90 $19,281.99 0
09:33 AM $19,282.45 Down $ -1.01 $19,286.24 $19,281.39 0
09:32 AM $19,283.46 Up $7.22 $19,283.79 $19,275.08 0
09:31 AM $19,276.24 Up $12.12 $19,276.24 $19,269.31 0
09:30 AM $19,264.12 Up $60.42 $19,264.12 $19,260.57 0
Previous close $19,203.70

One month history

Date Closing Opening High Low Volume
14/04/2021 $19,198.25 $19,282.46 $19,284.00 $19,163.37 0
13/04/2021 $19,203.70 $19,222.81 $19,235.67 $19,182.04 0
12/04/2021 $19,201.28 $19,218.41 $19,252.77 $19,199.04 0
09/04/2021 $19,228.03 $19,190.94 $19,228.03 $19,175.83 0
08/04/2021 $19,228.87 $19,148.39 $19,228.87 $19,147.29 0
07/04/2021 $19,129.07 $19,111.76 $19,159.14 $19,099.15 0
06/04/2021 $19,104.14 $19,144.48 $19,144.48 $19,094.04 0
05/04/2021 $19,026.79 $19,039.72 $19,061.49 $19,026.79 0
01/04/2021 $18,990.32 $18,834.04 $18,993.81 $18,833.93 0
31/03/2021 $18,700.67 $18,724.05 $18,786.81 $18,698.30 0
30/03/2021 $18,705.56 $18,705.70 $18,728.34 $18,685.08 0
29/03/2021 $18,719.22 $18,661.94 $18,760.01 $18,619.88 0
26/03/2021 $18,752.58 $18,675.31 $18,758.57 $18,591.24 0
25/03/2021 $18,651.10 $18,563.66 $18,674.62 $18,561.15 0
24/03/2021 $18,628.29 $18,762.81 $18,789.83 $18,626.39 0
23/03/2021 $18,669.80 $18,749.24 $18,763.99 $18,642.52 0
22/03/2021 $18,815.13 $18,845.47 $18,847.11 $18,803.70 0
19/03/2021 $18,854.00 $18,873.40 $18,883.68 $18,840.50 0
18/03/2021 $18,836.47 $18,958.30 $18,989.62 $18,813.31 0
17/03/2021 $18,983.10 $18,869.65 $19,037.13 $18,853.85 0
16/03/2021 $18,874.01 $18,927.43 $18,951.49 $18,854.65 0
15/03/2021 $18,954.75 $18,842.83 $18,964.29 $18,842.83 0
12/03/2021 $18,851.32 $18,757.10 $18,853.19 $18,725.64 0
11/03/2021 $18,844.57 $18,829.09 $18,881.17 $18,824.07 0
10/03/2021 $18,690.00 $18,686.63 $18,761.90 $18,673.72 0
09/03/2021 $18,599.19 $18,644.59 $18,711.64 $18,599.19 0
08/03/2021 $18,457.78 $18,560.45 $18,595.72 $18,455.57 0
05/03/2021 $18,380.96 $18,107.86 $18,406.45 $17,998.32 0
04/03/2021 $18,125.72 $18,249.77 $18,314.37 $17,950.75 0
03/03/2021 $18,320.67 $18,354.36 $18,407.11 $18,301.99 0
Graphs are not available, please refer to the detailed table