Quotes and Market Data

S&P/TSX Composite Index

15,131.78 Up 0.00 (0.00 %)

Delayed : 2018/11/13 16:55:56

  • Previous close $15,131.78
  • Opening $15,167.66
  • Price Bid $15,114.92
  • Price Ask $15,149.49
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,245.48
  • Today Low $15,108.55
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $14,639.70
  • Volume 300,186,788

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,131.78 Down $ -1.52 $15,131.78 $15,131.78 0
03:59 PM $15,133.30 Down $ -0.19 $15,133.36 $15,132.61 0
03:58 PM $15,133.49 Up $2.09 $15,133.80 $15,131.06 0
03:57 PM $15,131.40 Up $2.65 $15,131.40 $15,129.53 0
03:56 PM $15,128.75 Up $0.38 $15,128.76 $15,127.75 0
03:55 PM $15,128.37 Down $ -3.41 $15,130.36 $15,128.24 0
03:54 PM $15,131.78 Up $2.74 $15,131.99 $15,129.26 0
03:53 PM $15,129.04 Up $0.88 $15,129.04 $15,127.37 0
03:52 PM $15,128.16 Up $0.50 $15,128.16 $15,126.98 0
03:51 PM $15,127.66 Down $ -3.45 $15,130.76 $15,127.66 0
03:50 PM $15,131.11 Down $ -1.07 $15,135.27 $15,131.11 0
03:49 PM $15,132.18 Up $3.32 $15,133.42 $15,129.06 0
03:48 PM $15,128.86 Down $ -0.19 $15,128.92 $15,128.09 0
03:47 PM $15,129.05 Down $ -4.69 $15,132.44 $15,129.05 0
03:46 PM $15,133.74 Up $1.21 $15,135.12 $15,132.64 0
03:45 PM $15,132.53 Up $4.18 $15,136.00 $15,128.38 0
03:44 PM $15,128.35 Down $ -0.58 $15,129.75 $15,128.14 0
03:43 PM $15,128.93 Up $0.75 $15,132.01 $15,128.32 0
03:42 PM $15,128.18 Up $1.67 $15,128.60 $15,127.22 0
03:41 PM $15,126.51 Down $ -2.99 $15,129.17 $15,126.51 0
03:40 PM $15,129.50 Down $ -10.00 $15,133.47 $15,129.50 0
03:39 PM $15,139.50 Down $ -2.51 $15,144.16 $15,139.50 0
03:38 PM $15,142.01 Up $14.81 $15,142.94 $15,132.22 0
03:37 PM $15,127.20 Up $2.93 $15,128.40 $15,124.49 0
03:36 PM $15,124.27 Down $ -5.60 $15,126.96 $15,124.27 0
03:35 PM $15,129.87 Up $3.97 $15,131.85 $15,124.53 0
03:34 PM $15,125.90 Down $ -0.26 $15,127.27 $15,125.90 0
03:33 PM $15,126.16 Up $1.51 $15,130.76 $15,124.45 0
03:32 PM $15,124.65 Down $ -5.54 $15,129.89 $15,124.65 0
03:31 PM $15,130.19 Down $ -8.61 $15,139.75 $15,130.19 0
03:30 PM $15,138.80 Down $ -0.75 $15,138.80 $15,135.38 0
03:29 PM $15,139.55 Down $ -3.11 $15,141.58 $15,139.55 0
03:28 PM $15,142.66 Down $ -3.73 $15,146.33 $15,142.66 0
03:27 PM $15,146.39 Up $2.37 $15,146.39 $15,140.71 0
03:26 PM $15,144.02 Up $4.19 $15,144.02 $15,141.17 0
03:25 PM $15,139.83 Up $12.71 $15,139.83 $15,131.67 0
03:24 PM $15,127.12 Down $ -7.32 $15,130.26 $15,127.12 0
03:23 PM $15,134.44 Up $3.43 $15,137.01 $15,131.68 0
03:22 PM $15,131.01 Down $ -1.62 $15,131.01 $15,129.98 0
03:21 PM $15,132.63 Down $ -0.64 $15,133.24 $15,132.63 0
03:20 PM $15,133.27 Down $ -2.57 $15,137.79 $15,133.27 0
03:19 PM $15,135.84 Down $ -0.06 $15,137.08 $15,134.08 0
03:18 PM $15,135.90 Down $ -3.23 $15,138.22 $15,135.57 0
03:17 PM $15,139.13 Down $ -3.40 $15,141.19 $15,139.13 0
03:16 PM $15,142.53 Down $ -7.61 $15,148.14 $15,142.53 0
03:15 PM $15,150.14 Down $ -0.05 $15,150.16 $15,148.09 0
03:14 PM $15,150.19 Down $ -1.10 $15,152.13 $15,149.15 0
03:13 PM $15,151.29 Up $0.99 $15,151.55 $15,149.67 0
03:12 PM $15,150.30 Down $ -0.91 $15,150.30 $15,149.44 0
03:11 PM $15,151.21 Down $ -2.80 $15,153.07 $15,150.84 0
03:10 PM $15,154.01 Down $ -1.16 $15,158.36 $15,150.03 0
03:09 PM $15,155.17 Down $ -0.79 $15,156.59 $15,153.39 0
03:08 PM $15,155.96 Down $ -10.49 $15,166.42 $15,155.96 0
03:07 PM $15,166.45 Up $0.35 $15,166.63 $15,163.55 0
03:06 PM $15,166.10 Down $ -2.66 $15,169.34 $15,166.10 0
03:05 PM $15,168.76 Up $1.10 $15,168.96 $15,167.98 0
03:04 PM $15,167.66 Up $1.20 $15,167.66 $15,163.99 0
03:03 PM $15,166.46 Down $ -0.78 $15,167.40 $15,165.17 0
03:02 PM $15,167.24 Down $ -1.09 $15,171.93 $15,167.24 0
03:01 PM $15,168.33 Up $14.76 $15,168.33 $15,158.12 0
03:00 PM $15,153.57 Up $0.85 $15,153.57 $15,150.27 0
02:59 PM $15,152.72 Up $2.18 $15,153.61 $15,150.22 0
02:58 PM $15,150.54 Down $ -3.72 $15,154.28 $15,150.54 0
02:57 PM $15,154.26 Down $ -6.53 $15,159.88 $15,154.26 0
02:56 PM $15,160.79 Down $ -6.14 $15,165.25 $15,160.79 0
02:55 PM $15,166.93 Up $13.48 $15,166.93 $15,157.28 0
02:54 PM $15,153.45 Down $ -0.42 $15,154.10 $15,152.03 0
02:53 PM $15,153.87 Down $ -0.85 $15,155.04 $15,153.87 0
02:52 PM $15,154.72 Down $ -4.02 $15,158.82 $15,154.72 0
02:51 PM $15,158.74 Up $6.20 $15,159.81 $15,155.22 0
02:50 PM $15,152.54 Down $ -5.54 $15,156.36 $15,152.47 0
02:49 PM $15,158.08 Down $ -1.01 $15,159.20 $15,158.08 0
02:48 PM $15,159.09 Up $7.36 $15,159.09 $15,155.63 0
02:47 PM $15,151.73 Up $10.48 $15,151.73 $15,143.63 0
02:46 PM $15,141.25 Down $ -3.76 $15,146.32 $15,141.25 0
02:45 PM $15,145.01 Down $ -0.38 $15,145.56 $15,144.23 0
02:44 PM $15,145.39 Down $ -0.51 $15,145.78 $15,143.21 0
02:43 PM $15,145.90 Down $ -6.26 $15,148.45 $15,145.90 0
02:42 PM $15,152.16 Down $ -8.77 $15,160.40 $15,152.16 0
02:41 PM $15,160.93 Down $ -6.62 $15,164.82 $15,160.93 0
02:40 PM $15,167.55 Down $ -4.85 $15,171.85 $15,167.55 0
02:39 PM $15,172.40 Down $ -0.74 $15,176.34 $15,172.40 0
02:38 PM $15,173.14 Down $ -0.34 $15,173.14 $15,171.46 0
02:37 PM $15,173.48 Down $ -3.54 $15,175.30 $15,172.94 0
02:36 PM $15,177.02 Down $ -1.15 $15,178.69 $15,176.88 0
02:35 PM $15,178.17 Up $8.49 $15,178.17 $15,173.29 0
02:34 PM $15,169.68 Down $ -1.10 $15,170.08 $15,169.62 0
02:33 PM $15,170.78 Down $ -1.38 $15,172.12 $15,170.78 0
02:32 PM $15,172.16 Down $ -0.14 $15,174.26 $15,172.16 0
02:31 PM $15,172.30 Down $ -5.48 $15,177.71 $15,172.30 0
02:30 PM $15,177.78 Up $1.70 $15,177.78 $15,176.64 0
02:29 PM $15,176.08 Up $4.74 $15,176.08 $15,172.04 0
02:28 PM $15,171.34 Up $0.84 $15,171.50 $15,170.50 0
02:27 PM $15,170.50 Up $2.55 $15,170.50 $15,168.25 0
02:26 PM $15,167.95 Down $ -3.38 $15,171.48 $15,167.95 0
02:25 PM $15,171.33 Up $0.29 $15,172.70 $15,171.33 0
02:24 PM $15,171.04 Up $6.39 $15,171.04 $15,164.03 0
02:23 PM $15,164.65 Down $ -6.30 $15,166.75 $15,163.35 0
02:22 PM $15,170.95 Down $ -4.61 $15,175.70 $15,170.34 0
02:21 PM $15,175.56 Up $0.35 $15,176.79 $15,175.56 0
02:20 PM $15,175.21 Up $2.33 $15,177.64 $15,174.96 0
02:19 PM $15,172.88 Down $ -0.38 $15,172.88 $15,170.46 0
02:18 PM $15,173.26 Up $1.62 $15,173.26 $15,170.19 0
02:17 PM $15,171.64 Down $ -5.80 $15,176.59 $15,171.64 0
02:16 PM $15,177.44 Down $ -2.50 $15,180.12 $15,177.44 0
02:15 PM $15,179.94 Down $ -1.21 $15,180.39 $15,178.95 0
02:14 PM $15,181.15 Down $ -6.09 $15,188.28 $15,181.15 0
02:13 PM $15,187.24 Down $ -5.56 $15,190.23 $15,187.08 0
02:12 PM $15,192.80 Down $ -3.22 $15,195.66 $15,192.69 0
02:11 PM $15,196.02 Up $2.58 $15,196.02 $15,191.88 0
02:10 PM $15,193.44 Up $0.31 $15,193.44 $15,192.38 0
02:09 PM $15,193.13 Down $ -0.80 $15,194.60 $15,192.15 0
02:08 PM $15,193.93 Up $0.37 $15,193.93 $15,192.76 0
02:07 PM $15,193.56 Down $ -1.65 $15,194.74 $15,193.56 0
02:06 PM $15,195.21 Down $ -2.19 $15,196.09 $15,195.09 0
02:05 PM $15,197.40 Up $0.42 $15,197.58 $15,196.88 0
02:04 PM $15,196.98 Down $ -0.70 $15,196.98 $15,196.52 0
02:03 PM $15,197.68 Down $ -5.00 $15,202.19 $15,197.68 0
02:02 PM $15,202.68 Up $4.71 $15,202.68 $15,199.54 0
02:01 PM $15,197.97 Down $ -5.05 $15,201.79 $15,197.97 0
02:00 PM $15,203.02 Up $2.40 $15,203.02 $15,200.43 0
01:59 PM $15,200.62 Down $ -5.88 $15,204.23 $15,200.62 0
01:58 PM $15,206.50 Down $ -1.13 $15,209.35 $15,206.50 0
01:57 PM $15,207.63 Up $1.52 $15,207.63 $15,205.84 0
01:56 PM $15,206.11 Up $1.48 $15,206.11 $15,203.98 0
01:55 PM $15,204.63 Up $0.84 $15,206.45 $15,204.02 0
01:54 PM $15,203.79 Down $ -2.41 $15,205.17 $15,203.79 0
01:53 PM $15,206.20 Up $5.44 $15,206.20 $15,201.84 0
01:52 PM $15,200.76 Up $0.79 $15,200.76 $15,199.95 0
01:51 PM $15,199.97 Up $3.75 $15,200.09 $15,198.48 0
01:50 PM $15,196.22 Down $ -2.81 $15,198.64 $15,196.22 0
01:49 PM $15,199.03 Down $ -2.27 $15,203.54 $15,199.03 0
01:48 PM $15,201.30 Down $ -3.65 $15,202.85 $15,201.22 0
01:47 PM $15,204.95 Down $ -3.33 $15,211.48 $15,204.95 0
01:46 PM $15,208.28 Down $ -1.23 $15,210.63 $15,208.28 0
01:45 PM $15,209.51 Down $ -4.72 $15,213.34 $15,209.51 0
01:44 PM $15,214.23 Down $ -3.19 $15,215.99 $15,214.23 0
01:43 PM $15,217.42 Up $0.10 $15,217.47 $15,216.87 0
01:42 PM $15,217.32 Down $ -1.65 $15,218.02 $15,215.80 0
01:41 PM $15,218.97 Down $ -3.64 $15,221.51 $15,218.97 0
01:40 PM $15,222.61 Up $0.77 $15,223.37 $15,222.61 0
01:39 PM $15,221.84 Up $7.32 $15,221.84 $15,217.13 0
01:38 PM $15,214.52 Down $ -1.00 $15,215.78 $15,214.09 0
01:37 PM $15,215.52 Down $ -3.99 $15,218.99 $15,215.52 0
01:36 PM $15,219.51 Down $ -4.29 $15,223.32 $15,219.51 0
01:35 PM $15,223.80 Up $1.12 $15,223.80 $15,222.30 0
01:34 PM $15,222.68 Up $12.13 $15,223.08 $15,210.97 0
01:33 PM $15,210.55 Down $ -0.18 $15,210.55 $15,209.64 0
01:32 PM $15,210.73 Up $5.91 $15,210.73 $15,209.17 0
01:31 PM $15,204.82 Down $ -0.93 $15,206.01 $15,204.82 0
01:30 PM $15,205.75 Up $1.01 $15,205.75 $15,204.17 0
01:29 PM $15,204.74 Down $ -1.40 $15,206.34 $15,204.74 0
01:28 PM $15,206.14 Up $8.82 $15,206.14 $15,198.77 0
01:27 PM $15,197.32 Down $ -1.91 $15,200.45 $15,196.65 0
01:26 PM $15,199.23 Down $ -1.88 $15,199.37 $15,197.23 0
01:25 PM $15,201.11 Down $ -5.22 $15,206.95 $15,201.11 0
01:24 PM $15,206.33 Up $2.81 $15,206.43 $15,202.30 0
01:23 PM $15,203.52 Up $0.78 $15,206.71 $15,203.52 0
01:22 PM $15,202.74 Up $0.02 $15,202.74 $15,201.04 0
01:21 PM $15,202.72 Down $ -0.54 $15,204.25 $15,202.40 0
01:20 PM $15,203.26 Up $3.08 $15,203.26 $15,199.82 0
01:19 PM $15,200.18 Up $4.40 $15,200.18 $15,196.15 0
01:18 PM $15,195.78 Down $ -0.41 $15,196.27 $15,194.75 0
01:17 PM $15,196.19 Down $ -4.88 $15,201.15 $15,196.19 0
01:16 PM $15,201.07 Down $ -2.15 $15,204.15 $15,201.07 0
01:15 PM $15,203.22 Up $2.82 $15,203.22 $15,200.27 0
01:14 PM $15,200.40 Up $1.13 $15,200.96 $15,198.94 0
01:13 PM $15,199.27 Down $ -2.82 $15,204.85 $15,199.27 0
01:12 PM $15,202.09 Up $1.10 $15,202.09 $15,199.68 0
01:11 PM $15,200.99 Down $ -5.74 $15,205.53 $15,199.60 0
01:10 PM $15,206.73 Down $ -1.29 $15,208.85 $15,206.73 0
01:09 PM $15,208.02 Down $ -4.82 $15,210.61 $15,208.02 0
01:08 PM $15,212.84 Up $1.41 $15,214.22 $15,211.13 0
01:07 PM $15,211.43 Down $ -4.46 $15,215.95 $15,211.43 0
01:06 PM $15,215.89 Down $ -1.14 $15,219.45 $15,215.89 0
01:05 PM $15,217.03 Down $ -4.80 $15,221.54 $15,216.94 0
01:04 PM $15,221.83 Up $1.53 $15,221.83 $15,220.32 0
01:03 PM $15,220.30 Down $ -3.55 $15,225.59 $15,220.30 0
01:02 PM $15,223.85 Up $2.65 $15,224.62 $15,221.41 0
01:01 PM $15,221.20 Up $3.16 $15,221.27 $15,217.29 0
01:00 PM $15,218.04 Up $1.23 $15,218.04 $15,216.07 0
12:59 PM $15,216.81 Up $3.48 $15,216.81 $15,214.68 0
12:58 PM $15,213.33 Down $ -2.15 $15,215.33 $15,212.26 0
12:57 PM $15,215.48 Down $ -2.01 $15,215.48 $15,214.91 0
12:56 PM $15,217.49 Up $7.10 $15,217.49 $15,210.86 0
12:55 PM $15,210.39 Down $ -7.37 $15,214.78 $15,210.39 0
12:54 PM $15,217.76 Up $0.69 $15,218.38 $15,216.02 0
12:53 PM $15,217.07 Up $2.52 $15,217.07 $15,215.81 0
12:52 PM $15,214.55 Up $1.58 $15,215.56 $15,214.55 0
12:51 PM $15,212.97 Down $ -3.43 $15,216.67 $15,212.97 0
12:50 PM $15,216.40 Up $0.95 $15,216.57 $15,215.18 0
12:49 PM $15,215.45 Up $4.36 $15,215.45 $15,209.61 0
12:48 PM $15,211.09 Down $ -5.15 $15,214.13 $15,211.09 0
12:47 PM $15,216.24 Down $ -2.07 $15,219.23 $15,216.24 0
12:46 PM $15,218.31 Up $2.42 $15,218.96 $15,216.54 0
12:45 PM $15,215.89 Down $ -1.63 $15,217.46 $15,215.89 0
12:44 PM $15,217.52 Up $5.17 $15,217.52 $15,215.39 0
12:43 PM $15,212.35 Up $0.07 $15,212.35 $15,209.73 0
12:42 PM $15,212.28 Down $ -2.22 $15,215.16 $15,211.72 0
12:41 PM $15,214.50 Down $ -10.65 $15,225.51 $15,214.50 0
12:40 PM $15,225.15 Down $ -1.47 $15,226.55 $15,225.15 0
12:39 PM $15,226.62 Up $2.88 $15,226.62 $15,223.76 0
12:38 PM $15,223.74 Down $ -1.42 $15,224.65 $15,223.25 0
12:37 PM $15,225.16 Up $1.42 $15,225.16 $15,221.71 0
12:36 PM $15,223.74 Down $ -3.97 $15,228.48 $15,223.74 0
12:35 PM $15,227.71 Down $ -5.81 $15,233.05 $15,227.71 0
12:34 PM $15,233.52 Down $ -1.32 $15,236.68 $15,233.52 0
12:33 PM $15,234.84 Down $ -0.50 $15,235.93 $15,234.84 0
12:32 PM $15,235.34 Up $0.99 $15,235.34 $15,234.10 0
12:31 PM $15,234.35 Up $2.26 $15,234.35 $15,233.15 0
12:30 PM $15,232.09 Down $ -7.59 $15,239.32 $15,232.09 0
12:29 PM $15,239.68 Down $ -2.16 $15,242.57 $15,239.68 0
12:28 PM $15,241.84 Up $1.02 $15,242.06 $15,241.21 0
12:27 PM $15,240.82 Up $0.62 $15,240.82 $15,239.82 0
12:26 PM $15,240.20 Up $5.22 $15,240.20 $15,234.39 0
12:25 PM $15,234.98 Up $6.83 $15,234.98 $15,229.79 0
12:24 PM $15,228.15 Down $ -0.79 $15,229.59 $15,227.99 0
12:23 PM $15,228.94 Down $ -2.66 $15,231.00 $15,227.21 0
12:22 PM $15,231.60 Down $ -3.63 $15,234.26 $15,231.60 0
12:21 PM $15,235.23 Up $4.02 $15,235.23 $15,230.87 0
12:20 PM $15,231.21 Down $ -2.68 $15,231.50 $15,230.41 0
12:19 PM $15,233.89 Down $ -5.23 $15,238.71 $15,233.89 0
12:18 PM $15,239.12 Up $5.95 $15,239.12 $15,232.64 0
12:17 PM $15,233.17 Down $ -6.48 $15,239.43 $15,233.17 0
12:16 PM $15,239.65 Down $ -1.63 $15,241.18 $15,239.65 0
12:15 PM $15,241.28 Up $4.04 $15,241.28 $15,238.85 0
12:14 PM $15,237.24 Up $6.45 $15,237.24 $15,231.00 0
12:13 PM $15,230.79 Up $2.58 $15,230.79 $15,228.90 0
12:12 PM $15,228.21 Up $1.45 $15,228.21 $15,227.02 0
12:11 PM $15,226.76 Up $4.14 $15,227.58 $15,223.80 0
12:10 PM $15,222.62 Down $ -3.27 $15,224.72 $15,222.62 0
12:09 PM $15,225.89 Down $ -1.65 $15,226.22 $15,225.60 0
12:08 PM $15,227.54 Up $1.36 $15,227.85 $15,225.60 0
12:07 PM $15,226.18 Down $ -2.75 $15,229.35 $15,226.18 0
12:06 PM $15,228.93 Down $ -12.42 $15,237.46 $15,228.93 0
12:05 PM $15,241.35 Up $0.26 $15,243.23 $15,241.35 0
12:04 PM $15,241.09 Down $ -1.49 $15,241.25 $15,241.01 0
12:03 PM $15,242.58 Up $6.63 $15,242.90 $15,235.41 0
12:02 PM $15,235.95 Up $0.18 $15,239.73 $15,235.95 0
12:01 PM $15,235.77 Down $ -2.37 $15,237.73 $15,235.54 0
12:00 PM $15,238.14 Up $9.28 $15,238.14 $15,230.69 0
11:59 AM $15,228.86 Up $0.74 $15,228.86 $15,227.86 0
11:58 AM $15,228.12 Down $ -0.67 $15,228.74 $15,227.88 0
11:57 AM $15,228.79 Up $1.56 $15,228.79 $15,226.81 0
11:56 AM $15,227.23 Down $ -2.70 $15,227.23 $15,225.49 0
11:55 AM $15,229.93 Down $ -0.02 $15,229.93 $15,226.36 0
11:54 AM $15,229.95 Down $ -7.53 $15,236.81 $15,229.95 0
11:53 AM $15,237.48 Up $0.20 $15,237.48 $15,236.75 0
11:52 AM $15,237.28 Down $ -1.85 $15,237.86 $15,235.80 0
11:51 AM $15,239.13 Up $2.84 $15,239.87 $15,238.11 0
11:50 AM $15,236.29 Up $1.95 $15,236.29 $15,233.90 0
11:49 AM $15,234.34 Up $3.76 $15,234.34 $15,230.75 0
11:48 AM $15,230.58 Up $3.19 $15,232.68 $15,227.38 0
11:47 AM $15,227.39 Up $2.88 $15,227.39 $15,226.30 0
11:46 AM $15,224.51 Up $4.43 $15,224.93 $15,223.93 0
11:45 AM $15,220.08 Up $1.09 $15,220.08 $15,217.38 0
11:44 AM $15,218.99 Down $ -0.41 $15,219.65 $15,218.99 0
11:43 AM $15,219.40 Up $3.86 $15,219.40 $15,215.85 0
11:42 AM $15,215.54 Up $1.39 $15,215.54 $15,214.19 0
11:41 AM $15,214.15 Down $ -2.34 $15,215.92 $15,214.15 0
11:40 AM $15,216.49 Up $1.30 $15,217.14 $15,216.27 0
11:39 AM $15,215.19 Down $ -7.10 $15,217.60 $15,215.19 0
11:38 AM $15,222.29 Up $3.74 $15,223.06 $15,219.10 0
11:37 AM $15,218.55 Up $2.47 $15,218.55 $15,216.20 0
11:36 AM $15,216.08 Down $ -15.34 $15,228.85 $15,216.08 0
11:35 AM $15,231.42 Down $ -1.15 $15,233.20 $15,231.42 0
11:34 AM $15,232.57 Down $ -2.60 $15,234.05 $15,232.57 0
11:33 AM $15,235.17 Down $ -3.94 $15,238.31 $15,235.17 0
11:32 AM $15,239.11 Up $5.51 $15,239.11 $15,234.50 0
11:31 AM $15,233.60 Down $ -1.55 $15,234.23 $15,233.60 0
11:30 AM $15,235.15 Down $ -1.13 $15,235.32 $15,234.24 0
11:29 AM $15,236.28 Down $ -0.18 $15,241.68 $15,236.28 0
11:28 AM $15,236.46 Down $ -3.12 $15,239.68 $15,236.46 0
11:27 AM $15,239.58 Up $0.93 $15,239.58 $15,238.12 0
11:26 AM $15,238.65 Up $0.10 $15,239.27 $15,236.77 0
11:25 AM $15,238.55 Up $6.71 $15,238.55 $15,230.97 0
11:24 AM $15,231.84 Down $ -1.29 $15,238.29 $15,231.84 0
11:23 AM $15,233.13 Down $ -3.14 $15,236.25 $15,231.98 0
11:22 AM $15,236.27 Down $ -2.46 $15,241.13 $15,236.27 0
11:21 AM $15,238.73 Down $ -3.26 $15,240.39 $15,238.04 0
11:20 AM $15,241.99 Down $ -3.49 $15,244.21 $15,241.99 0
11:19 AM $15,245.48 Up $9.03 $15,245.48 $15,239.86 0
11:18 AM $15,236.45 Up $12.29 $15,236.45 $15,225.98 0
11:17 AM $15,224.16 Up $6.40 $15,224.25 $15,222.60 0
11:16 AM $15,217.76 Down $ -1.93 $15,218.54 $15,214.42 0
11:15 AM $15,219.69 Down $ -2.01 $15,224.27 $15,219.69 0
11:14 AM $15,221.70 Up $0.69 $15,223.27 $15,221.70 0
11:13 AM $15,221.01 Up $0.01 $15,223.50 $15,221.01 0
11:12 AM $15,221.00 Down $ -1.53 $15,224.92 $15,221.00 0
11:11 AM $15,222.53 Up $1.86 $15,222.53 $15,218.26 0
11:10 AM $15,220.67 Up $3.58 $15,220.67 $15,215.15 0
11:09 AM $15,217.09 Down $ -1.20 $15,219.79 $15,217.09 0
11:08 AM $15,218.29 Up $3.86 $15,222.71 $15,218.29 0
11:07 AM $15,214.43 Down $ -2.97 $15,217.19 $15,214.27 0
11:06 AM $15,217.40 Down $ -3.53 $15,219.60 $15,217.40 0
11:05 AM $15,220.93 Down $ -5.54 $15,222.95 $15,220.93 0
11:04 AM $15,226.47 Up $11.20 $15,226.47 $15,214.30 0
11:03 AM $15,215.27 Up $1.16 $15,216.39 $15,215.27 0
11:02 AM $15,214.11 Up $4.60 $15,214.11 $15,208.90 0
11:01 AM $15,209.51 Up $4.81 $15,209.51 $15,201.33 0
11:00 AM $15,204.70 Up $3.84 $15,204.70 $15,200.63 0
10:59 AM $15,200.86 Up $3.87 $15,200.94 $15,197.02 0
10:58 AM $15,196.99 Up $1.99 $15,197.06 $15,195.79 0
10:57 AM $15,195.00 Up $12.59 $15,195.00 $15,182.25 0
10:56 AM $15,182.41 Up $2.45 $15,183.44 $15,182.41 0
10:55 AM $15,179.96 Up $16.31 $15,179.96 $15,170.88 0
10:54 AM $15,163.65 Up $1.42 $15,163.65 $15,162.07 0
10:53 AM $15,162.23 Down $ -8.41 $15,170.87 $15,162.23 0
10:52 AM $15,170.64 Up $6.19 $15,171.78 $15,165.29 0
10:51 AM $15,164.45 Down $ -0.38 $15,164.45 $15,162.13 0
10:50 AM $15,164.83 Down $ -6.64 $15,169.64 $15,164.83 0
10:49 AM $15,171.47 Down $ -0.37 $15,172.63 $15,171.37 0
10:48 AM $15,171.84 Up $2.46 $15,173.29 $15,171.84 0
10:47 AM $15,169.38 Up $4.38 $15,169.38 $15,167.02 0
10:46 AM $15,165.00 Up $3.29 $15,167.25 $15,165.00 0
10:45 AM $15,161.71 Up $5.21 $15,161.71 $15,154.41 0
10:44 AM $15,156.50 Up $1.75 $15,160.43 $15,156.50 0
10:43 AM $15,154.75 Up $21.18 $15,154.75 $15,145.14 0
10:42 AM $15,133.57 Down $ -2.61 $15,133.90 $15,130.40 0
10:41 AM $15,136.18 Up $0.29 $15,138.41 $15,134.74 0
10:40 AM $15,135.89 Down $ -8.75 $15,143.91 $15,135.89 0
10:39 AM $15,144.64 Down $ -2.30 $15,147.03 $15,144.64 0
10:38 AM $15,146.94 Up $3.76 $15,148.25 $15,141.42 0
10:37 AM $15,143.18 Up $7.27 $15,144.82 $15,143.18 0
10:36 AM $15,135.91 Up $1.17 $15,140.03 $15,135.07 0
10:35 AM $15,134.74 Up $3.28 $15,134.74 $15,131.51 0
10:34 AM $15,131.46 Up $9.65 $15,131.46 $15,125.95 0
10:33 AM $15,121.81 Up $13.26 $15,121.81 $15,109.91 0
10:32 AM $15,108.55 Down $ -2.61 $15,119.49 $15,108.55 0
10:31 AM $15,111.16 Down $ -2.84 $15,113.99 $15,111.16 0
10:30 AM $15,114.00 Down $ -1.65 $15,115.87 $15,112.98 0
10:29 AM $15,115.65 Down $ -10.01 $15,122.18 $15,115.65 0
10:28 AM $15,125.66 Down $ -7.26 $15,131.24 $15,125.66 0
10:27 AM $15,132.92 Down $ -3.62 $15,139.57 $15,132.92 0
10:26 AM $15,136.54 Down $ -6.60 $15,143.31 $15,136.54 0
10:25 AM $15,143.14 Down $ -1.93 $15,150.54 $15,143.14 0
10:24 AM $15,145.07 Down $ -5.26 $15,151.75 $15,145.07 0
10:23 AM $15,150.33 Down $ -10.77 $15,158.86 $15,150.33 0
10:22 AM $15,161.10 Down $ -2.39 $15,161.10 $15,160.24 0
10:21 AM $15,163.49 Down $ -8.40 $15,168.94 $15,161.05 0
10:20 AM $15,171.89 Down $ -15.91 $15,185.52 $15,171.89 0
10:19 AM $15,187.80 Up $2.67 $15,190.30 $15,187.31 0
10:18 AM $15,185.13 Down $ -7.35 $15,189.38 $15,185.13 0
10:17 AM $15,192.48 Down $ -5.00 $15,196.67 $15,192.48 0
10:16 AM $15,197.48 Up $2.87 $15,197.48 $15,195.91 0
10:15 AM $15,194.61 Up $9.93 $15,194.61 $15,183.07 0
10:14 AM $15,184.68 Up $6.43 $15,184.68 $15,178.82 0
10:13 AM $15,178.25 Down $ -5.20 $15,180.29 $15,178.25 0
10:12 AM $15,183.45 Up $1.23 $15,183.45 $15,178.21 0
10:11 AM $15,182.22 Down $ -6.37 $15,187.46 $15,182.22 0
10:10 AM $15,188.59 Down $ -1.23 $15,194.17 $15,188.59 0
10:09 AM $15,189.82 Up $1.22 $15,189.82 $15,187.33 0
10:08 AM $15,188.60 Up $13.17 $15,188.60 $15,180.57 0
10:07 AM $15,175.43 Up $2.11 $15,175.43 $15,172.95 0
10:06 AM $15,173.32 Down $ -3.75 $15,175.55 $15,171.54 0
10:05 AM $15,177.07 Up $5.29 $15,177.07 $15,175.23 0
10:04 AM $15,171.78 Down $ -2.53 $15,174.73 $15,171.78 0
10:03 AM $15,174.31 Down $ -11.73 $15,182.93 $15,174.31 0
10:02 AM $15,186.04 Down $ -4.85 $15,193.44 $15,186.04 0
10:01 AM $15,190.89 Down $ -5.84 $15,196.59 $15,190.38 0
10:00 AM $15,196.73 Down $ -3.91 $15,203.68 $15,196.73 0
09:59 AM $15,200.64 Up $0.83 $15,203.40 $15,200.64 0
09:58 AM $15,199.81 Down $ -4.39 $15,204.19 $15,199.81 0
09:57 AM $15,204.20 Up $0.78 $15,205.04 $15,204.11 0
09:56 AM $15,203.42 Down $ -10.79 $15,210.78 $15,203.42 0
09:55 AM $15,214.21 Down $ -6.84 $15,218.49 $15,213.56 0
09:54 AM $15,221.05 Up $10.31 $15,221.05 $15,214.10 0
09:53 AM $15,210.74 Down $ -3.94 $15,213.42 $15,210.19 0
09:52 AM $15,214.68 Down $ -12.79 $15,227.40 $15,214.68 0
09:51 AM $15,227.47 Up $5.50 $15,227.47 $15,219.32 0
09:50 AM $15,221.97 Down $ -2.91 $15,223.73 $15,221.97 0
09:49 AM $15,224.88 Up $0.47 $15,227.60 $15,223.02 0
09:48 AM $15,224.41 Up $0.15 $15,230.65 $15,224.41 0
09:47 AM $15,224.26 Up $9.53 $15,224.26 $15,215.39 0
09:46 AM $15,214.73 Up $2.50 $15,214.73 $15,212.33 0
09:45 AM $15,212.23 Up $1.48 $15,212.23 $15,205.83 0
09:44 AM $15,210.75 Down $ -2.86 $15,217.11 $15,210.46 0
09:43 AM $15,213.61 Down $ -9.04 $15,221.40 $15,213.61 0
09:42 AM $15,222.65 Down $ -2.65 $15,226.70 $15,222.65 0
09:41 AM $15,225.30 Up $1.96 $15,228.04 $15,225.30 0
09:40 AM $15,223.34 Down $ -6.54 $15,231.55 $15,223.34 0
09:39 AM $15,229.88 Up $2.18 $15,230.22 $15,228.31 0
09:38 AM $15,227.70 Up $8.68 $15,227.70 $15,224.82 0
09:37 AM $15,219.02 Down $ -1.33 $15,221.20 $15,218.92 0
09:36 AM $15,220.35 Up $10.88 $15,220.35 $15,214.18 0
09:35 AM $15,209.47 Up $11.44 $15,209.47 $15,200.05 0
09:34 AM $15,198.03 Up $6.25 $15,201.35 $15,198.03 0
09:33 AM $15,191.78 Up $14.39 $15,191.78 $15,178.17 0
09:32 AM $15,177.39 Up $2.65 $15,177.39 $15,168.09 0
09:31 AM $15,174.74 Down $ -2.57 $15,174.74 $15,172.82 0
09:30 AM $15,177.31 Up $20.91 $15,177.31 $15,167.66 0
Previous close $15,156.40

One month history

Date Closing Opening High Low Volume
13/11/2018 $15,131.78 $15,230.69 $15,243.23 $15,124.27 0
12/11/2018 $15,156.40 $15,182.29 $15,224.63 $15,145.64 0
09/11/2018 $15,274.44 $15,245.12 $15,304.04 $15,217.24 0
08/11/2018 $15,357.47 $15,377.94 $15,393.05 $15,293.29 0
07/11/2018 $15,369.43 $15,343.56 $15,392.00 $15,304.51 0
06/11/2018 $15,292.71 $15,234.54 $15,295.31 $15,231.78 0
05/11/2018 $15,217.70 $15,186.56 $15,242.40 $15,158.06 0
02/11/2018 $15,119.28 $15,046.80 $15,119.28 $15,037.18 0
01/11/2018 $15,150.15 $15,117.43 $15,150.15 $15,078.46 0
31/10/2018 $15,027.28 $15,033.41 $15,084.91 $15,015.23 0
30/10/2018 $14,894.50 $14,760.39 $14,899.20 $14,737.83 0
29/10/2018 $14,721.75 $14,885.74 $14,917.17 $14,639.70 0
26/10/2018 $14,888.26 $14,904.55 $14,950.84 $14,830.86 0
25/10/2018 $14,924.08 $14,948.87 $15,006.97 $14,905.29 0
24/10/2018 $14,909.13 $15,079.07 $15,080.24 $14,900.37 0
23/10/2018 $15,285.17 $15,204.31 $15,323.16 $15,201.67 0
22/10/2018 $15,412.70 $15,407.12 $15,428.55 $15,402.10 0
19/10/2018 $15,470.10 $15,524.56 $15,552.53 $15,469.06 0
18/10/2018 $15,404.13 $15,425.82 $15,429.36 $15,380.70 0
17/10/2018 $15,529.90 $15,523.23 $15,539.44 $15,488.67 0
16/10/2018 $15,579.74 $15,492.75 $15,579.74 $15,492.60 0
15/10/2018 $15,409.47 $15,419.92 $15,463.03 $15,409.47 0
12/10/2018 $15,414.29 $15,356.84 $15,440.23 $15,322.86 0
11/10/2018 $15,317.13 $15,452.66 $15,477.69 $15,317.13 0
10/10/2018 $15,517.40 $15,626.05 $15,645.02 $15,511.84 0
09/10/2018 $15,854.05 $15,875.47 $15,881.66 $15,853.87 0
05/10/2018 $15,946.17 $15,921.13 $15,957.16 $15,895.50 0
04/10/2018 $16,006.67 $15,958.48 $16,013.21 $15,928.16 0
03/10/2018 $16,072.05 $16,055.06 $16,082.26 $16,035.11 0
02/10/2018 $16,017.23 $16,024.68 $16,037.26 $15,993.27 0
Graphs are not available, please refer to the detailed table
Back to top