Haut de la page

S&P/TSX Composite Index

15,236.21 Up 43.38 (0.28 %)

Delayed : 2020/06/01 17:27:44

  • Previous close $15,192.83
  • Opening $15,177.61
  • Price Bid $15,210.61
  • Price Ask $15,210.61
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,271.10
  • Today Low $15,163.09
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 246,513,458

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,236.21 Down $ -1.31 $15,236.21 $15,236.21 0
03:59 PM $15,237.52 Up $0.80 $15,237.52 $15,235.64 0
03:58 PM $15,236.72 Up $2.78 $15,236.72 $15,234.02 0
03:57 PM $15,233.94 Up $0.55 $15,235.69 $15,232.28 0
03:56 PM $15,233.39 Down $ -3.30 $15,236.61 $15,233.18 0
03:55 PM $15,236.69 Down $ -0.20 $15,237.88 $15,235.78 0
03:54 PM $15,236.89 Up $5.82 $15,236.89 $15,233.72 0
03:53 PM $15,231.07 Up $0.13 $15,232.54 $15,230.86 0
03:52 PM $15,230.94 Down $ -4.17 $15,234.55 $15,230.94 0
03:51 PM $15,235.11 Up $0.98 $15,236.75 $15,235.11 0
03:50 PM $15,234.13 Down $ -2.01 $15,234.13 $15,229.17 0
03:49 PM $15,236.14 Up $3.51 $15,236.14 $15,233.35 0
03:48 PM $15,232.63 Down $ -5.34 $15,234.90 $15,231.93 0
03:47 PM $15,237.97 Down $ -5.61 $15,242.06 $15,237.97 0
03:46 PM $15,243.58 Up $0.39 $15,243.58 $15,242.46 0
03:45 PM $15,243.19 Up $1.32 $15,243.19 $15,241.21 0
03:44 PM $15,241.87 Up $1.88 $15,242.80 $15,241.50 0
03:43 PM $15,239.99 Up $1.87 $15,240.41 $15,238.40 0
03:42 PM $15,238.12 Up $2.62 $15,238.31 $15,236.07 0
03:41 PM $15,235.50 Down $ -4.37 $15,239.01 $15,235.50 0
03:40 PM $15,239.87 Down $ -4.91 $15,242.64 $15,239.87 0
03:39 PM $15,244.78 Up $1.84 $15,244.78 $15,241.53 0
03:38 PM $15,242.94 Up $3.70 $15,242.94 $15,240.12 0
03:37 PM $15,239.24 Down $ -5.83 $15,241.38 $15,237.90 0
03:36 PM $15,245.07 Down $ -3.84 $15,248.65 $15,245.07 0
03:35 PM $15,248.91 Down $ -2.55 $15,250.13 $15,247.54 0
03:34 PM $15,251.46 Down $ -3.17 $15,253.57 $15,250.91 0
03:33 PM $15,254.63 Up $2.16 $15,254.63 $15,253.29 0
03:32 PM $15,252.47 Up $4.91 $15,253.28 $15,252.04 0
03:31 PM $15,247.56 Up $0.53 $15,248.80 $15,247.56 0
03:30 PM $15,247.03 Down $ -4.52 $15,250.13 $15,247.03 0
03:29 PM $15,251.55 Down $ -5.00 $15,255.85 $15,251.55 0
03:28 PM $15,256.55 Up $3.17 $15,256.55 $15,254.98 0
03:27 PM $15,253.38 Up $2.76 $15,253.38 $15,250.78 0
03:26 PM $15,250.62 Down $ -3.78 $15,253.19 $15,250.62 0
03:25 PM $15,254.40 Up $5.05 $15,254.40 $15,249.27 0
03:24 PM $15,249.35 Up $0.81 $15,249.67 $15,248.22 0
03:23 PM $15,248.54 Up $0.42 $15,248.54 $15,247.73 0
03:22 PM $15,248.12 Up $3.92 $15,248.12 $15,246.24 0
03:21 PM $15,244.20 Up $1.15 $15,244.20 $15,243.51 0
03:20 PM $15,243.05 Up $0.17 $15,243.62 $15,242.28 0
03:19 PM $15,242.88 Up $2.36 $15,243.69 $15,240.71 0
03:18 PM $15,240.52 Up $6.21 $15,240.52 $15,233.95 0
03:17 PM $15,234.31 Up $5.67 $15,234.31 $15,228.51 0
03:16 PM $15,228.64 Up $1.90 $15,229.37 $15,227.56 0
03:15 PM $15,226.74 Down $ -6.99 $15,233.37 $15,226.74 0
03:14 PM $15,233.73 Down $ -0.19 $15,235.30 $15,233.73 0
03:13 PM $15,233.92 Up $0.05 $15,234.76 $15,233.87 0
03:12 PM $15,233.87 Up $2.02 $15,234.34 $15,231.44 0
03:11 PM $15,231.85 Down $ -5.72 $15,236.54 $15,231.85 0
03:10 PM $15,237.57 Up $0.57 $15,237.93 $15,236.94 0
03:09 PM $15,237.00 Up $1.38 $15,237.09 $15,236.00 0
03:08 PM $15,235.62 Up $5.35 $15,236.82 $15,235.21 0
03:07 PM $15,230.27 Up $3.82 $15,230.27 $15,226.67 0
03:06 PM $15,226.45 Down $ -14.03 $15,239.79 $15,226.45 0
03:05 PM $15,240.48 Down $ -0.35 $15,241.37 $15,240.32 0
03:04 PM $15,240.83 Up $0.06 $15,241.17 $15,240.12 0
03:03 PM $15,240.77 Down $ -1.29 $15,241.12 $15,240.28 0
03:02 PM $15,242.06 Up $0.48 $15,242.06 $15,240.68 0
03:01 PM $15,241.58 Down $ -0.99 $15,242.52 $15,241.29 0
03:00 PM $15,242.57 Up $2.02 $15,242.60 $15,241.22 0
02:59 PM $15,240.55 Up $0.31 $15,240.55 $15,239.64 0
02:58 PM $15,240.24 Down $ -4.82 $15,243.84 $15,240.24 0
02:57 PM $15,245.06 Up $5.18 $15,245.06 $15,241.42 0
02:56 PM $15,239.88 Up $4.53 $15,239.88 $15,235.54 0
02:55 PM $15,235.35 Up $2.77 $15,235.35 $15,233.17 0
02:54 PM $15,232.58 Down $ -2.87 $15,234.42 $15,231.74 0
02:53 PM $15,235.45 Up $5.91 $15,236.58 $15,231.79 0
02:52 PM $15,229.54 Down $ -0.87 $15,231.89 $15,229.54 0
02:51 PM $15,230.41 Down $ -2.26 $15,232.38 $15,230.41 0
02:50 PM $15,232.67 Up $1.33 $15,233.05 $15,229.47 0
02:49 PM $15,231.34 Up $0.48 $15,231.42 $15,230.89 0
02:48 PM $15,230.86 Up $2.65 $15,230.86 $15,229.22 0
02:47 PM $15,228.21 Up $1.43 $15,229.58 $15,227.92 0
02:46 PM $15,226.78 Down $ -0.51 $15,229.18 $15,226.78 0
02:45 PM $15,227.29 Up $2.01 $15,227.29 $15,226.51 0
02:44 PM $15,225.28 Down $ -0.98 $15,227.40 $15,225.28 0
02:43 PM $15,226.26 Up $2.26 $15,226.56 $15,224.80 0
02:42 PM $15,224.00 Up $2.89 $15,224.00 $15,221.51 0
02:41 PM $15,221.11 Up $0.06 $15,222.61 $15,221.11 0
02:40 PM $15,221.05 Down $ -1.64 $15,223.53 $15,221.01 0
02:39 PM $15,222.69 Up $0.99 $15,223.56 $15,221.94 0
02:38 PM $15,221.70 Up $4.57 $15,222.26 $15,217.97 0
02:37 PM $15,217.13 Up $1.43 $15,217.22 $15,215.92 0
02:36 PM $15,215.70 Up $0.08 $15,216.31 $15,214.18 0
02:35 PM $15,215.62 Down $ -5.06 $15,219.26 $15,215.62 0
02:34 PM $15,220.68 Down $ -1.82 $15,222.74 $15,220.68 0
02:33 PM $15,222.50 Down $ -2.82 $15,225.91 $15,222.50 0
02:32 PM $15,225.32 Up $3.96 $15,225.32 $15,221.27 0
02:31 PM $15,221.36 Down $ -5.76 $15,225.67 $15,221.36 0
02:30 PM $15,227.12 Up $0.25 $15,227.46 $15,225.26 0
02:29 PM $15,226.87 Down $ -2.38 $15,229.34 $15,226.87 0
02:28 PM $15,229.25 Up $3.07 $15,229.25 $15,226.82 0
02:27 PM $15,226.18 Down $ -7.15 $15,231.30 $15,225.11 0
02:26 PM $15,233.33 Down $ -3.45 $15,233.70 $15,232.49 0
02:25 PM $15,236.78 Down $ -2.93 $15,238.52 $15,236.78 0
02:24 PM $15,239.71 Down $ -6.70 $15,244.45 $15,239.71 0
02:23 PM $15,246.41 Down $ -4.86 $15,251.71 $15,246.41 0
02:22 PM $15,251.27 Down $ -1.59 $15,255.52 $15,251.27 0
02:21 PM $15,252.86 Down $ -0.08 $15,254.49 $15,252.73 0
02:20 PM $15,252.94 Down $ -0.93 $15,253.60 $15,252.93 0
02:19 PM $15,253.87 Down $ -0.78 $15,254.61 $15,253.73 0
02:18 PM $15,254.65 Up $0.84 $15,255.12 $15,253.82 0
02:17 PM $15,253.81 Up $0.12 $15,253.81 $15,253.60 0
02:16 PM $15,253.69 Down $ -1.20 $15,254.88 $15,253.69 0
02:15 PM $15,254.89 Up $0.81 $15,256.94 $15,254.89 0
02:14 PM $15,254.08 Up $0.18 $15,255.35 $15,254.08 0
02:13 PM $15,253.90 Down $ -1.62 $15,255.98 $15,253.02 0
02:12 PM $15,255.52 Down $ -4.59 $15,259.71 $15,255.52 0
02:11 PM $15,260.11 Up $0.91 $15,260.36 $15,259.08 0
02:10 PM $15,259.20 Down $ -1.97 $15,259.71 $15,258.91 0
02:09 PM $15,261.17 Down $ -0.90 $15,262.84 $15,261.17 0
02:08 PM $15,262.07 Up $1.04 $15,262.52 $15,261.71 0
02:07 PM $15,261.03 Down $ -2.10 $15,262.58 $15,261.03 0
02:06 PM $15,263.13 Down $ -0.09 $15,263.13 $15,261.91 0
02:05 PM $15,263.22 Down $ -0.11 $15,264.29 $15,263.22 0
02:04 PM $15,263.33 Up $0.43 $15,264.30 $15,263.33 0
02:03 PM $15,262.90 Down $ -1.65 $15,262.90 $15,261.76 0
02:02 PM $15,264.55 Up $7.17 $15,264.55 $15,260.29 0
02:01 PM $15,257.38 Down $ -1.58 $15,257.38 $15,255.14 0
02:00 PM $15,258.96 Up $2.80 $15,258.96 $15,257.08 0
01:59 PM $15,256.16 Up $0.45 $15,256.16 $15,253.83 0
01:58 PM $15,255.71 Down $ -7.18 $15,258.55 $15,255.71 0
01:57 PM $15,262.89 Down $ -1.72 $15,263.81 $15,262.73 0
01:56 PM $15,264.61 Down $ -4.98 $15,269.98 $15,264.61 0
01:55 PM $15,269.59 Down $ -1.16 $15,271.10 $15,268.80 0
01:54 PM $15,270.75 Up $3.64 $15,270.75 $15,267.14 0
01:53 PM $15,267.11 Down $ -1.49 $15,267.96 $15,267.11 0
01:52 PM $15,268.60 Down $ -1.70 $15,270.17 $15,268.60 0
01:51 PM $15,270.30 Up $3.11 $15,270.51 $15,266.19 0
01:50 PM $15,267.19 Up $3.09 $15,267.19 $15,263.19 0
01:49 PM $15,264.10 Up $1.73 $15,264.10 $15,261.85 0
01:48 PM $15,262.37 Up $0.74 $15,263.40 $15,262.37 0
01:47 PM $15,261.63 Up $3.06 $15,261.63 $15,258.96 0
01:46 PM $15,258.57 Up $3.71 $15,258.57 $15,255.15 0
01:45 PM $15,254.86 Down $ -2.28 $15,256.70 $15,254.36 0
01:44 PM $15,257.14 Up $3.41 $15,257.14 $15,255.72 0
01:43 PM $15,253.73 Up $0.79 $15,253.73 $15,252.37 0
01:42 PM $15,252.94 Down $ -1.28 $15,254.60 $15,252.94 0
01:41 PM $15,254.22 Up $0.24 $15,255.30 $15,254.22 0
01:40 PM $15,253.98 Down $ -4.34 $15,258.08 $15,253.98 0
01:39 PM $15,258.32 Up $4.88 $15,258.99 $15,257.36 0
01:38 PM $15,253.44 Up $0.58 $15,253.44 $15,252.70 0
01:37 PM $15,252.86 Down $ -0.70 $15,253.54 $15,251.90 0
01:36 PM $15,253.56 Up $4.81 $15,253.87 $15,249.45 0
01:35 PM $15,248.75 Down $ -2.21 $15,250.77 $15,247.93 0
01:34 PM $15,250.96 Down $ -3.53 $15,253.14 $15,250.96 0
01:33 PM $15,254.49 Down $ -1.42 $15,257.22 $15,254.49 0
01:32 PM $15,255.91 Down $ -0.11 $15,256.49 $15,254.61 0
01:31 PM $15,256.02 Down $ -1.13 $15,256.28 $15,255.45 0
01:30 PM $15,257.15 Down $ -0.75 $15,259.33 $15,257.15 0
01:29 PM $15,257.90 Down $ -0.19 $15,258.82 $15,255.92 0
01:28 PM $15,258.09 Down $ -0.35 $15,258.88 $15,257.65 0
01:27 PM $15,258.44 Down $ -1.42 $15,259.49 $15,258.44 0
01:26 PM $15,259.86 Down $ -3.05 $15,262.34 $15,259.86 0
01:25 PM $15,262.91 Up $0.71 $15,263.92 $15,261.63 0
01:24 PM $15,262.20 Up $1.83 $15,262.20 $15,260.10 0
01:23 PM $15,260.37 Up $2.39 $15,260.76 $15,258.57 0
01:22 PM $15,257.98 Up $1.96 $15,257.98 $15,256.78 0
01:21 PM $15,256.02 Down $ -2.08 $15,257.27 $15,256.02 0
01:20 PM $15,258.10 Up $2.78 $15,258.10 $15,256.73 0
01:19 PM $15,255.32 Up $2.75 $15,255.32 $15,252.27 0
01:18 PM $15,252.57 Down $ -0.82 $15,255.18 $15,252.57 0
01:17 PM $15,253.39 Down $ -3.46 $15,254.70 $15,253.05 0
01:16 PM $15,256.85 Up $3.40 $15,256.85 $15,254.65 0
01:15 PM $15,253.45 Down $ -0.31 $15,254.12 $15,252.40 0
01:14 PM $15,253.76 Up $0.65 $15,254.04 $15,250.86 0
01:13 PM $15,253.11 Up $0.83 $15,253.11 $15,252.61 0
01:12 PM $15,252.28 Up $4.21 $15,252.28 $15,248.66 0
01:11 PM $15,248.07 Up $2.68 $15,248.07 $15,247.23 0
01:10 PM $15,245.39 Up $1.11 $15,246.81 $15,245.39 0
01:09 PM $15,244.28 Up $2.14 $15,244.28 $15,241.41 0
01:08 PM $15,242.14 Up $1.14 $15,242.14 $15,240.62 0
01:07 PM $15,241.00 Up $1.48 $15,241.00 $15,240.25 0
01:06 PM $15,239.52 Up $4.41 $15,239.66 $15,234.85 0
01:05 PM $15,235.11 Up $0.91 $15,236.52 $15,235.00 0
01:04 PM $15,234.20 Down $ -0.77 $15,235.13 $15,234.20 0
01:03 PM $15,234.97 Up $3.42 $15,234.97 $15,231.82 0
01:02 PM $15,231.55 Up $1.30 $15,231.55 $15,230.01 0
01:01 PM $15,230.25 Up $1.41 $15,230.25 $15,229.14 0
01:00 PM $15,228.84 Down $ -2.10 $15,232.55 $15,228.84 0
12:59 PM $15,230.94 Down $ -1.09 $15,232.34 $15,230.94 0
12:58 PM $15,232.03 Down $ -0.25 $15,232.63 $15,232.03 0
12:57 PM $15,232.28 Up $2.28 $15,232.71 $15,232.28 0
12:56 PM $15,230.00 Down $ -4.71 $15,233.59 $15,228.66 0
12:55 PM $15,234.71 Down $ -6.28 $15,238.55 $15,234.71 0
12:54 PM $15,240.99 Down $ -5.41 $15,245.84 $15,240.99 0
12:53 PM $15,246.40 Down $ -0.95 $15,247.89 $15,246.40 0
12:52 PM $15,247.35 Down $ -0.23 $15,248.44 $15,247.35 0
12:51 PM $15,247.58 Down $ -1.82 $15,247.71 $15,246.79 0
12:50 PM $15,249.40 Up $1.65 $15,250.50 $15,249.15 0
12:49 PM $15,247.75 Up $1.42 $15,247.75 $15,246.39 0
12:48 PM $15,246.33 Up $2.65 $15,247.92 $15,244.77 0
12:47 PM $15,243.68 Down $ -0.03 $15,243.68 $15,243.28 0
12:46 PM $15,243.71 Up $1.60 $15,244.89 $15,242.68 0
12:45 PM $15,242.11 Up $1.52 $15,242.42 $15,240.69 0
12:44 PM $15,240.59 Up $2.13 $15,240.59 $15,239.73 0
12:43 PM $15,238.46 Up $5.24 $15,238.46 $15,233.48 0
12:42 PM $15,233.22 Down $ -0.52 $15,233.87 $15,233.22 0
12:41 PM $15,233.74 Up $1.96 $15,234.21 $15,232.01 0
12:40 PM $15,231.78 Down $ -7.22 $15,238.87 $15,231.78 0
12:39 PM $15,239.00 Down $ -3.81 $15,243.35 $15,239.00 0
12:38 PM $15,242.81 Down $ -1.49 $15,244.47 $15,242.81 0
12:37 PM $15,244.30 Up $2.36 $15,244.30 $15,242.00 0
12:36 PM $15,241.94 Up $2.83 $15,241.94 $15,238.71 0
12:35 PM $15,239.11 Up $0.27 $15,239.49 $15,239.11 0
12:34 PM $15,238.84 Up $2.93 $15,238.84 $15,236.50 0
12:33 PM $15,235.91 Up $0.04 $15,236.70 $15,235.90 0
12:32 PM $15,235.87 Down $ -0.76 $15,236.24 $15,235.15 0
12:31 PM $15,236.63 Up $2.33 $15,236.63 $15,233.42 0
12:30 PM $15,234.30 Down $ -0.30 $15,234.30 $15,233.63 0
12:29 PM $15,234.60 Up $1.43 $15,236.05 $15,234.60 0
12:28 PM $15,233.17 Down $ -3.60 $15,234.88 $15,233.17 0
12:27 PM $15,236.77 Down $ -5.30 $15,243.29 $15,236.77 0
12:26 PM $15,242.07 Down $ -1.95 $15,243.00 $15,240.43 0
12:25 PM $15,244.02 Up $0.05 $15,248.07 $15,244.02 0
12:24 PM $15,243.97 Down $ -3.61 $15,245.76 $15,243.97 0
12:23 PM $15,247.58 Up $7.42 $15,247.60 $15,240.69 0
12:22 PM $15,240.16 Down $ -3.92 $15,242.21 $15,240.16 0
12:21 PM $15,244.08 Up $0.32 $15,244.08 $15,242.16 0
12:20 PM $15,243.76 Down $ -0.32 $15,244.23 $15,243.20 0
12:19 PM $15,244.08 Up $0.02 $15,244.08 $15,243.00 0
12:18 PM $15,244.06 Up $1.89 $15,245.46 $15,243.45 0
12:17 PM $15,242.17 Down $ -2.76 $15,244.41 $15,242.17 0
12:16 PM $15,244.93 Up $2.19 $15,244.93 $15,243.73 0
12:15 PM $15,242.74 Down $ -0.72 $15,243.59 $15,242.74 0
12:14 PM $15,243.46 Down $ -1.60 $15,243.87 $15,243.16 0
12:13 PM $15,245.06 Up $1.66 $15,245.06 $15,242.90 0
12:12 PM $15,243.40 Up $1.30 $15,245.59 $15,243.40 0
12:11 PM $15,242.10 Down $ -1.47 $15,244.19 $15,242.10 0
12:10 PM $15,243.57 Up $0.76 $15,245.28 $15,243.28 0
12:09 PM $15,242.81 Down $ -1.37 $15,245.57 $15,241.60 0
12:08 PM $15,244.18 Down $ -1.37 $15,244.71 $15,242.93 0
12:07 PM $15,245.55 Up $0.12 $15,245.70 $15,244.40 0
12:06 PM $15,245.43 Up $1.54 $15,246.24 $15,243.67 0
12:05 PM $15,243.89 Down $ -1.22 $15,246.85 $15,243.89 0
12:04 PM $15,245.11 Up $0.27 $15,245.22 $15,244.49 0
12:03 PM $15,244.84 Up $3.30 $15,244.84 $15,242.85 0
12:02 PM $15,241.54 Up $1.83 $15,241.54 $15,239.36 0
12:01 PM $15,239.71 Down $ -7.18 $15,245.20 $15,239.71 0
12:00 PM $15,246.89 Down $ -0.27 $15,248.82 $15,246.89 0
11:59 AM $15,247.16 Up $1.99 $15,247.82 $15,247.15 0
11:58 AM $15,245.17 Up $0.35 $15,245.17 $15,241.87 0
11:57 AM $15,244.82 Down $ -3.84 $15,248.53 $15,244.69 0
11:56 AM $15,248.66 Up $4.00 $15,248.80 $15,242.54 0
11:55 AM $15,244.66 Down $ -3.28 $15,244.66 $15,243.04 0
11:54 AM $15,247.94 Down $ -2.07 $15,250.15 $15,247.94 0
11:53 AM $15,250.01 Down $ -1.60 $15,251.55 $15,249.95 0
11:52 AM $15,251.61 Down $ -0.22 $15,251.61 $15,250.88 0
11:51 AM $15,251.83 Down $ -1.13 $15,252.82 $15,251.83 0
11:50 AM $15,252.96 Down $ -1.72 $15,253.62 $15,252.03 0
11:49 AM $15,254.68 Down $ -0.24 $15,255.08 $15,253.45 0
11:48 AM $15,254.92 Up $0.40 $15,257.02 $15,254.92 0
11:47 AM $15,254.52 Down $ -1.50 $15,256.93 $15,254.52 0
11:46 AM $15,256.02 Down $ -3.69 $15,258.44 $15,256.02 0
11:45 AM $15,259.71 Up $3.26 $15,261.47 $15,256.05 0
11:44 AM $15,256.45 Up $0.47 $15,256.59 $15,255.57 0
11:43 AM $15,255.98 Up $1.10 $15,256.87 $15,255.19 0
11:42 AM $15,254.88 Up $3.70 $15,254.88 $15,251.03 0
11:41 AM $15,251.18 Up $5.32 $15,251.18 $15,247.43 0
11:40 AM $15,245.86 Up $2.40 $15,246.72 $15,244.15 0
11:39 AM $15,243.46 Up $0.41 $15,247.32 $15,242.74 0
11:38 AM $15,243.05 Up $5.34 $15,243.05 $15,237.53 0
11:37 AM $15,237.71 Up $0.00 $15,239.02 $15,235.24 0
11:36 AM $15,237.71 Down $ -5.97 $15,237.99 $15,235.80 0
11:35 AM $15,243.68 Up $7.90 $15,243.68 $15,241.32 0
11:34 AM $15,235.78 Down $ -1.36 $15,238.19 $15,235.72 0
11:33 AM $15,237.14 Up $1.66 $15,237.26 $15,235.57 0
11:32 AM $15,235.48 Down $ -1.16 $15,237.76 $15,235.48 0
11:31 AM $15,236.64 Up $5.81 $15,236.64 $15,231.12 0
11:30 AM $15,230.83 Up $4.72 $15,230.83 $15,225.47 0
11:29 AM $15,226.11 Up $2.86 $15,226.11 $15,223.39 0
11:28 AM $15,223.25 Up $1.06 $15,223.25 $15,220.73 0
11:27 AM $15,222.19 Down $ -2.95 $15,226.80 $15,221.94 0
11:26 AM $15,225.14 Down $ -10.42 $15,234.99 $15,225.14 0
11:25 AM $15,235.56 Down $ -3.58 $15,236.78 $15,232.71 0
11:24 AM $15,239.14 Down $ -2.12 $15,240.45 $15,238.39 0
11:23 AM $15,241.26 Down $ -0.81 $15,243.82 $15,240.67 0
11:22 AM $15,242.07 Up $4.86 $15,242.07 $15,236.92 0
11:21 AM $15,237.21 Down $ -3.62 $15,238.59 $15,235.79 0
11:20 AM $15,240.83 Up $5.44 $15,240.83 $15,235.34 0
11:19 AM $15,235.39 Down $ -1.04 $15,239.25 $15,235.15 0
11:18 AM $15,236.43 Up $8.46 $15,236.43 $15,225.98 0
11:17 AM $15,227.97 Up $1.77 $15,228.74 $15,226.62 0
11:16 AM $15,226.20 Up $1.02 $15,227.24 $15,222.63 0
11:15 AM $15,225.18 Up $2.03 $15,225.18 $15,220.39 0
11:14 AM $15,223.15 Up $3.76 $15,223.15 $15,220.55 0
11:13 AM $15,219.39 Up $2.97 $15,220.66 $15,216.84 0
11:12 AM $15,216.42 Up $8.94 $15,216.42 $15,209.60 0
11:11 AM $15,207.48 Down $ -2.52 $15,210.60 $15,207.48 0
11:10 AM $15,210.00 Down $ -0.76 $15,212.08 $15,210.00 0
11:09 AM $15,210.76 Down $ -2.31 $15,215.97 $15,210.76 0
11:08 AM $15,213.07 Down $ -0.58 $15,215.85 $15,213.07 0
11:07 AM $15,213.65 Up $3.77 $15,213.65 $15,209.44 0
11:06 AM $15,209.88 Up $1.48 $15,212.55 $15,208.49 0
11:05 AM $15,208.40 Down $ -13.75 $15,214.27 $15,208.40 0
11:04 AM $15,222.15 Down $ -13.67 $15,229.83 $15,222.15 0
11:03 AM $15,235.82 Down $ -8.43 $15,240.62 $15,235.82 0
11:02 AM $15,244.25 Down $ -5.19 $15,248.25 $15,244.25 0
11:01 AM $15,249.44 Down $ -3.19 $15,253.28 $15,249.29 0
11:00 AM $15,252.63 Up $0.90 $15,252.63 $15,251.42 0
10:59 AM $15,251.73 Up $0.24 $15,251.73 $15,247.97 0
10:58 AM $15,251.49 Up $1.36 $15,251.66 $15,250.00 0
10:57 AM $15,250.13 Down $ -2.33 $15,252.87 $15,249.59 0
10:56 AM $15,252.46 Up $3.00 $15,253.71 $15,249.23 0
10:55 AM $15,249.46 Up $3.15 $15,249.46 $15,246.31 0
10:54 AM $15,246.31 Up $7.51 $15,246.39 $15,240.46 0
10:53 AM $15,238.80 Up $11.18 $15,238.80 $15,226.02 0
10:52 AM $15,227.62 Up $3.17 $15,227.62 $15,223.21 0
10:51 AM $15,224.45 Down $ -10.48 $15,232.48 $15,223.83 0
10:50 AM $15,234.93 Down $ -3.99 $15,239.22 $15,234.93 0
10:49 AM $15,238.92 Down $ -2.18 $15,242.56 $15,238.92 0
10:48 AM $15,241.10 Up $3.86 $15,241.10 $15,236.95 0
10:47 AM $15,237.24 Down $ -4.11 $15,237.24 $15,235.43 0
10:46 AM $15,241.35 Up $0.99 $15,241.35 $15,238.82 0
10:45 AM $15,240.36 Down $ -6.31 $15,247.34 $15,240.27 0
10:44 AM $15,246.67 Down $ -1.69 $15,246.82 $15,245.84 0
10:43 AM $15,248.36 Down $ -8.06 $15,257.51 $15,248.36 0
10:42 AM $15,256.42 Up $2.94 $15,256.42 $15,250.87 0
10:41 AM $15,253.48 Down $ -1.77 $15,254.84 $15,253.48 0
10:40 AM $15,255.25 Up $3.59 $15,255.25 $15,251.71 0
10:39 AM $15,251.66 Down $ -1.27 $15,253.68 $15,251.65 0
10:38 AM $15,252.93 Up $2.35 $15,252.93 $15,250.14 0
10:37 AM $15,250.58 Down $ -3.11 $15,254.21 $15,250.58 0
10:36 AM $15,253.69 Up $1.56 $15,254.28 $15,251.13 0
10:35 AM $15,252.13 Up $4.51 $15,252.13 $15,248.59 0
10:34 AM $15,247.62 Up $0.81 $15,247.64 $15,244.55 0
10:33 AM $15,246.81 Down $ -5.16 $15,251.12 $15,246.81 0
10:32 AM $15,251.97 Up $5.66 $15,254.74 $15,248.24 0
10:31 AM $15,246.31 Up $1.16 $15,246.47 $15,245.82 0
10:30 AM $15,245.15 Up $6.54 $15,245.15 $15,240.91 0
10:29 AM $15,238.61 Down $ -2.68 $15,238.61 $15,235.65 0
10:28 AM $15,241.29 Down $ -7.14 $15,247.90 $15,241.29 0
10:27 AM $15,248.43 Down $ -2.50 $15,248.48 $15,246.23 0
10:26 AM $15,250.93 Up $1.56 $15,255.93 $15,250.93 0
10:25 AM $15,249.37 Up $10.85 $15,249.37 $15,237.96 0
10:24 AM $15,238.52 Down $ -4.61 $15,239.53 $15,238.51 0
10:23 AM $15,243.13 Up $2.65 $15,243.13 $15,237.49 0
10:22 AM $15,240.48 Up $1.33 $15,240.48 $15,234.51 0
10:21 AM $15,239.15 Up $3.56 $15,239.15 $15,236.40 0
10:20 AM $15,235.59 Down $ -0.73 $15,236.90 $15,235.50 0
10:19 AM $15,236.32 Up $3.78 $15,236.32 $15,231.17 0
10:18 AM $15,232.54 Down $ -4.92 $15,238.06 $15,232.54 0
10:17 AM $15,237.46 Down $ -0.97 $15,238.67 $15,236.47 0
10:16 AM $15,238.43 Down $ -3.55 $15,239.74 $15,238.05 0
10:15 AM $15,241.98 Up $3.42 $15,242.16 $15,240.13 0
10:14 AM $15,238.56 Up $0.71 $15,240.06 $15,236.38 0
10:13 AM $15,237.85 Down $ -8.32 $15,247.79 $15,237.85 0
10:12 AM $15,246.17 Up $16.59 $15,247.20 $15,231.98 0
10:11 AM $15,229.58 Up $3.49 $15,230.58 $15,223.70 0
10:10 AM $15,226.09 Up $2.04 $15,231.11 $15,226.09 0
10:09 AM $15,224.05 Up $1.95 $15,226.20 $15,222.94 0
10:08 AM $15,222.10 Up $1.90 $15,222.10 $15,218.85 0
10:07 AM $15,220.20 Down $ -1.51 $15,220.20 $15,219.00 0
10:06 AM $15,221.71 Up $9.01 $15,227.72 $15,215.48 0
10:05 AM $15,212.70 Up $9.48 $15,212.70 $15,204.12 0
10:04 AM $15,203.22 Up $6.96 $15,206.06 $15,201.33 0
10:03 AM $15,196.26 Down $ -11.25 $15,207.56 $15,196.26 0
10:02 AM $15,207.51 Down $ -5.80 $15,220.43 $15,207.51 0
10:01 AM $15,213.31 Up $2.07 $15,213.31 $15,209.08 0
10:00 AM $15,211.24 Down $ -2.11 $15,213.37 $15,211.09 0
09:59 AM $15,213.35 Up $3.70 $15,213.35 $15,212.16 0
09:58 AM $15,209.65 Up $6.36 $15,209.65 $15,204.54 0
09:57 AM $15,203.29 Down $ -5.60 $15,204.95 $15,203.29 0
09:56 AM $15,208.89 Up $5.03 $15,208.89 $15,204.60 0
09:55 AM $15,203.86 Down $ -4.57 $15,208.11 $15,202.97 0
09:54 AM $15,208.43 Down $ -6.17 $15,211.74 $15,207.78 0
09:53 AM $15,214.60 Down $ -3.27 $15,219.21 $15,214.60 0
09:52 AM $15,217.87 Down $ -7.48 $15,218.81 $15,214.86 0
09:51 AM $15,225.35 Down $ -8.35 $15,229.96 $15,224.79 0
09:50 AM $15,233.70 Up $6.16 $15,233.70 $15,227.45 0
09:49 AM $15,227.54 Up $9.32 $15,228.32 $15,217.94 0
09:48 AM $15,218.22 Down $ -4.48 $15,219.58 $15,215.19 0
09:47 AM $15,222.70 Up $5.95 $15,222.70 $15,216.77 0
09:46 AM $15,216.75 Down $ -0.89 $15,216.75 $15,213.68 0
09:45 AM $15,217.64 Up $13.87 $15,217.64 $15,207.38 0
09:44 AM $15,203.77 Up $2.70 $15,203.77 $15,199.51 0
09:43 AM $15,201.07 Up $7.73 $15,201.07 $15,195.28 0
09:42 AM $15,193.34 Up $4.48 $15,193.34 $15,181.48 0
09:41 AM $15,188.86 Up $4.46 $15,189.76 $15,187.25 0
09:40 AM $15,184.40 Up $4.93 $15,188.97 $15,178.44 0
09:39 AM $15,179.47 Up $0.42 $15,179.47 $15,173.95 0
09:38 AM $15,179.05 Up $6.11 $15,186.83 $15,173.90 0
09:37 AM $15,172.94 Down $ -9.34 $15,180.67 $15,169.08 0
09:36 AM $15,182.28 Down $ -16.68 $15,193.91 $15,182.28 0
09:35 AM $15,198.96 Up $28.65 $15,198.96 $15,179.60 0
09:34 AM $15,170.31 Down $ -4.28 $15,180.27 $15,163.09 0
09:33 AM $15,174.59 Down $ -12.80 $15,189.83 $15,174.59 0
09:32 AM $15,187.39 Up $7.60 $15,187.66 $15,180.30 0
09:31 AM $15,179.79 Up $4.21 $15,179.79 $15,166.20 0
09:30 AM $15,175.58 Down $ -17.25 $15,177.61 $15,172.07 0
Previous close $15,192.83

One month history

Date Closing Opening High Low Volume
29/05/2020 $15,192.83 $15,169.51 $15,241.80 $15,092.89 0
28/05/2020 $15,262.73 $15,325.14 $15,342.43 $15,235.60 0
27/05/2020 $15,272.03 $15,067.09 $15,272.03 $15,063.94 0
26/05/2020 $15,148.12 $15,112.00 $15,156.64 $15,097.95 0
25/05/2020 $15,075.42 $15,061.68 $15,089.58 $15,050.18 0
22/05/2020 $14,913.64 $14,850.56 $14,933.22 $14,845.09 0
21/05/2020 $14,884.85 $14,876.04 $14,926.67 $14,873.29 0
20/05/2020 $14,997.63 $15,035.30 $15,036.90 $14,972.24 0
19/05/2020 $14,885.48 $14,880.34 $14,951.24 $14,861.57 0
15/05/2020 $14,638.90 $14,596.29 $14,657.63 $14,593.19 0
14/05/2020 $14,509.66 $14,353.59 $14,553.05 $14,339.86 0
13/05/2020 $14,503.21 $14,598.02 $14,611.90 $14,419.88 0
12/05/2020 $14,881.16 $15,138.56 $15,156.14 $14,881.16 0
11/05/2020 $15,103.22 $14,982.68 $15,118.83 $14,975.87 0
08/05/2020 $14,966.56 $14,958.57 $14,985.59 $14,924.09 0
07/05/2020 $14,833.69 $14,932.21 $14,942.65 $14,815.78 0
06/05/2020 $14,830.74 $14,838.79 $14,885.09 $14,806.83 0
05/05/2020 $14,811.56 $14,869.26 $14,888.38 $14,764.08 0
04/05/2020 $14,745.04 $14,577.40 $14,745.04 $14,531.68 0
01/05/2020 $14,620.34 $14,559.74 $14,661.19 $14,537.34 0
30/04/2020 $14,780.74 $14,852.74 $14,865.85 $14,767.13 0
29/04/2020 $15,228.11 $15,152.08 $15,257.93 $15,152.08 0
28/04/2020 $14,798.29 $14,789.90 $14,855.98 $14,760.04 0
27/04/2020 $14,642.11 $14,513.06 $14,649.60 $14,503.26 0
24/04/2020 $14,420.36 $14,260.22 $14,433.65 $14,253.34 0
23/04/2020 $14,251.09 $14,321.16 $14,383.37 $14,238.69 0
22/04/2020 $14,288.16 $14,214.33 $14,304.99 $14,202.01 0
21/04/2020 $13,940.06 $13,997.06 $14,094.20 $13,940.06 0
20/04/2020 $14,388.28 $14,504.35 $14,509.80 $14,263.93 0
17/04/2020 $14,359.88 $14,165.54 $14,365.78 $14,120.26 0
Graphs are not available, please refer to the detailed table