Quotes and Market Data

S&P/TSX Composite Index

16,435.46 Down -107.55 (-0.65 %)

Delayed : 2018/07/20 16:39:10

  • Previous close $16,543.01
  • Opening $16,491.87
  • Price Bid $16,419.15
  • Price Ask $16,464.52
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,498.56
  • Today Low $16,424.75
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $14,785.78
  • Volume 175,726,019

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,435.46 Up $1.74 $16,435.46 $16,435.46 0
03:59 PM $16,433.72 Up $2.24 $16,433.72 $16,432.21 0
03:58 PM $16,431.48 Up $1.80 $16,431.48 $16,429.88 0
03:57 PM $16,429.68 Up $3.04 $16,429.68 $16,426.55 0
03:56 PM $16,426.64 Up $0.37 $16,426.64 $16,426.09 0
03:55 PM $16,426.27 Up $1.52 $16,426.27 $16,424.76 0
03:54 PM $16,424.75 Down $ -2.10 $16,426.21 $16,424.75 0
03:53 PM $16,426.85 Down $ -1.70 $16,428.46 $16,426.85 0
03:52 PM $16,428.55 Down $ -4.50 $16,432.96 $16,428.55 0
03:51 PM $16,433.05 Down $ -0.07 $16,433.05 $16,432.76 0
03:50 PM $16,433.12 Down $ -1.68 $16,434.44 $16,433.12 0
03:49 PM $16,434.80 Down $ -2.95 $16,436.30 $16,434.80 0
03:48 PM $16,437.75 Down $ -0.49 $16,438.72 $16,437.75 0
03:47 PM $16,438.24 Down $ -0.33 $16,438.75 $16,438.17 0
03:46 PM $16,438.57 Down $ -1.51 $16,439.46 $16,438.57 0
03:45 PM $16,440.08 Up $0.69 $16,440.75 $16,440.02 0
03:44 PM $16,439.39 Up $2.04 $16,439.39 $16,437.63 0
03:43 PM $16,437.35 Down $ -0.34 $16,437.36 $16,437.10 0
03:42 PM $16,437.69 Up $0.60 $16,437.69 $16,436.30 0
03:41 PM $16,437.09 Up $0.97 $16,437.09 $16,436.30 0
03:40 PM $16,436.12 Down $ -0.36 $16,439.07 $16,436.12 0
03:39 PM $16,436.48 Down $ -0.40 $16,436.80 $16,436.48 0
03:38 PM $16,436.88 Down $ -1.32 $16,437.93 $16,436.88 0
03:37 PM $16,438.20 Down $ -1.11 $16,438.39 $16,437.93 0
03:36 PM $16,439.31 Up $0.05 $16,439.31 $16,438.50 0
03:35 PM $16,439.26 Up $0.27 $16,439.57 $16,438.96 0
03:34 PM $16,438.99 Up $0.46 $16,438.99 $16,438.10 0
03:33 PM $16,438.53 Down $ -0.48 $16,439.43 $16,438.48 0
03:32 PM $16,439.01 Up $0.85 $16,439.01 $16,438.04 0
03:31 PM $16,438.16 Down $ -0.18 $16,438.77 $16,438.16 0
03:30 PM $16,438.34 Down $ -0.67 $16,438.67 $16,438.28 0
03:29 PM $16,439.01 Down $ -1.43 $16,440.32 $16,439.01 0
03:28 PM $16,440.44 Up $1.51 $16,440.44 $16,439.21 0
03:27 PM $16,438.93 Down $ -1.56 $16,440.16 $16,438.85 0
03:26 PM $16,440.49 Up $0.05 $16,440.98 $16,440.49 0
03:25 PM $16,440.44 Down $ -0.13 $16,440.61 $16,440.06 0
03:24 PM $16,440.57 Down $ -1.72 $16,442.32 $16,440.57 0
03:23 PM $16,442.29 Down $ -0.32 $16,442.51 $16,442.01 0
03:22 PM $16,442.61 Down $ -0.84 $16,443.13 $16,442.44 0
03:21 PM $16,443.45 Down $ -0.29 $16,443.69 $16,443.18 0
03:20 PM $16,443.74 Up $1.70 $16,443.74 $16,441.67 0
03:19 PM $16,442.04 Up $1.13 $16,442.18 $16,440.86 0
03:18 PM $16,440.91 Down $ -0.57 $16,441.23 $16,440.11 0
03:17 PM $16,441.48 Down $ -1.14 $16,442.18 $16,441.48 0
03:16 PM $16,442.62 Down $ -0.03 $16,442.74 $16,442.52 0
03:15 PM $16,442.65 Down $ -0.16 $16,442.83 $16,442.39 0
03:14 PM $16,442.81 Up $1.25 $16,442.81 $16,441.61 0
03:13 PM $16,441.56 Up $0.52 $16,441.56 $16,441.14 0
03:12 PM $16,441.04 Down $ -2.45 $16,443.12 $16,441.04 0
03:11 PM $16,443.49 Down $ -1.48 $16,444.90 $16,443.49 0
03:10 PM $16,444.97 Up $0.46 $16,444.97 $16,443.78 0
03:09 PM $16,444.51 Up $0.26 $16,445.01 $16,444.51 0
03:08 PM $16,444.25 Up $11.25 $16,444.25 $16,433.57 0
03:07 PM $16,433.00 Up $0.33 $16,433.00 $16,432.41 0
03:06 PM $16,432.67 Up $0.17 $16,432.86 $16,432.00 0
03:05 PM $16,432.50 Down $ -0.79 $16,433.13 $16,432.50 0
03:04 PM $16,433.29 Down $ -2.17 $16,435.52 $16,433.29 0
03:03 PM $16,435.46 Down $ -1.88 $16,436.66 $16,435.46 0
03:02 PM $16,437.34 Up $0.62 $16,437.34 $16,437.13 0
03:01 PM $16,436.72 Down $ -1.33 $16,438.14 $16,436.72 0
03:00 PM $16,438.05 Down $ -0.80 $16,438.27 $16,437.91 0
02:59 PM $16,438.85 Down $ -0.37 $16,439.34 $16,438.85 0
02:58 PM $16,439.22 Up $0.86 $16,439.51 $16,439.01 0
02:57 PM $16,438.36 Down $ -0.84 $16,438.44 $16,438.12 0
02:56 PM $16,439.20 Down $ -0.04 $16,439.24 $16,439.12 0
02:55 PM $16,439.24 Down $ -0.49 $16,439.70 $16,439.24 0
02:54 PM $16,439.73 Up $1.09 $16,439.91 $16,438.71 0
02:53 PM $16,438.64 Up $1.45 $16,438.82 $16,437.51 0
02:52 PM $16,437.19 Up $0.04 $16,437.19 $16,436.88 0
02:51 PM $16,437.15 Down $ -0.44 $16,437.66 $16,437.15 0
02:50 PM $16,437.59 Down $ -1.02 $16,438.31 $16,437.58 0
02:49 PM $16,438.61 Up $1.46 $16,438.67 $16,437.44 0
02:48 PM $16,437.15 Up $0.64 $16,437.15 $16,436.04 0
02:47 PM $16,436.51 Up $0.81 $16,437.10 $16,435.87 0
02:46 PM $16,435.70 Down $ -0.21 $16,435.87 $16,435.56 0
02:45 PM $16,435.91 Down $ -0.14 $16,436.45 $16,435.91 0
02:44 PM $16,436.05 Down $ -0.71 $16,436.51 $16,436.05 0
02:43 PM $16,436.76 Up $0.42 $16,436.76 $16,436.33 0
02:42 PM $16,436.34 Up $0.92 $16,436.34 $16,435.61 0
02:41 PM $16,435.42 Down $ -1.47 $16,436.84 $16,435.42 0
02:40 PM $16,436.89 Down $ -1.94 $16,438.30 $16,436.69 0
02:39 PM $16,438.83 Up $0.10 $16,438.95 $16,438.55 0
02:38 PM $16,438.73 Down $ -0.38 $16,439.18 $16,438.73 0
02:37 PM $16,439.11 Down $ -0.81 $16,440.34 $16,439.11 0
02:36 PM $16,439.92 Down $ -1.82 $16,441.49 $16,439.92 0
02:35 PM $16,441.74 Down $ -5.51 $16,445.21 $16,441.74 0
02:34 PM $16,447.25 Down $ -0.90 $16,447.91 $16,447.25 0
02:33 PM $16,448.15 Down $ -0.76 $16,448.63 $16,448.15 0
02:32 PM $16,448.91 Down $ -0.08 $16,449.13 $16,448.85 0
02:31 PM $16,448.99 Down $ -1.01 $16,449.96 $16,448.99 0
02:30 PM $16,450.00 Down $ -0.10 $16,450.02 $16,449.63 0
02:29 PM $16,450.10 Down $ -0.61 $16,451.47 $16,450.10 0
02:28 PM $16,450.71 Down $ -0.91 $16,451.65 $16,450.71 0
02:27 PM $16,451.62 Down $ -1.86 $16,452.72 $16,451.62 0
02:26 PM $16,453.48 Down $ -1.04 $16,454.20 $16,453.48 0
02:25 PM $16,454.52 Up $0.12 $16,454.75 $16,454.52 0
02:24 PM $16,454.40 Down $ -0.04 $16,454.73 $16,454.40 0
02:23 PM $16,454.44 Down $ -0.40 $16,454.90 $16,454.44 0
02:22 PM $16,454.84 Down $ -0.45 $16,455.57 $16,454.84 0
02:21 PM $16,455.29 Up $0.35 $16,455.29 $16,454.83 0
02:20 PM $16,454.94 Up $0.94 $16,455.13 $16,454.13 0
02:19 PM $16,454.00 Down $ -0.36 $16,454.16 $16,453.82 0
02:18 PM $16,454.36 Up $0.23 $16,454.57 $16,454.25 0
02:17 PM $16,454.13 Down $ -0.26 $16,454.63 $16,454.13 0
02:16 PM $16,454.39 Up $0.10 $16,454.75 $16,454.31 0
02:15 PM $16,454.29 Up $0.26 $16,454.56 $16,454.29 0
02:14 PM $16,454.03 Down $ -0.37 $16,454.55 $16,454.03 0
02:13 PM $16,454.40 Up $0.17 $16,454.55 $16,454.09 0
02:12 PM $16,454.23 Down $ -1.02 $16,455.22 $16,454.23 0
02:11 PM $16,455.25 Down $ -0.82 $16,455.48 $16,454.93 0
02:10 PM $16,456.07 Down $ -2.50 $16,457.93 $16,456.07 0
02:09 PM $16,458.57 Down $ -0.79 $16,459.33 $16,458.57 0
02:08 PM $16,459.36 Down $ -0.95 $16,459.49 $16,459.36 0
02:07 PM $16,460.31 Down $ -1.13 $16,461.05 $16,460.31 0
02:06 PM $16,461.44 Up $0.09 $16,461.86 $16,461.44 0
02:05 PM $16,461.35 Up $0.36 $16,462.09 $16,461.09 0
02:04 PM $16,460.99 Down $ -0.66 $16,461.98 $16,460.99 0
02:03 PM $16,461.65 Down $ -0.10 $16,461.65 $16,461.30 0
02:02 PM $16,461.75 Down $ -0.68 $16,462.68 $16,461.39 0
02:01 PM $16,462.43 Up $1.21 $16,462.43 $16,461.49 0
02:00 PM $16,461.22 Down $ -0.33 $16,461.57 $16,461.22 0
01:59 PM $16,461.55 Up $0.12 $16,461.55 $16,461.24 0
01:58 PM $16,461.43 Down $ -1.23 $16,462.26 $16,461.43 0
01:57 PM $16,462.66 Down $ -0.16 $16,462.89 $16,462.31 0
01:56 PM $16,462.82 Up $0.39 $16,462.82 $16,462.37 0
01:55 PM $16,462.43 Down $ -0.64 $16,462.60 $16,462.43 0
01:54 PM $16,463.07 Down $ -0.46 $16,463.12 $16,462.95 0
01:53 PM $16,463.53 Up $0.05 $16,463.62 $16,463.23 0
01:52 PM $16,463.48 Down $ -1.54 $16,464.89 $16,463.48 0
01:51 PM $16,465.02 Up $0.77 $16,465.12 $16,464.81 0
01:50 PM $16,464.25 Up $0.15 $16,464.25 $16,463.66 0
01:49 PM $16,464.10 Up $3.01 $16,464.10 $16,461.62 0
01:48 PM $16,461.09 Up $0.43 $16,461.28 $16,460.48 0
01:47 PM $16,460.66 Down $ -0.32 $16,460.66 $16,460.58 0
01:46 PM $16,460.98 Up $0.74 $16,460.98 $16,460.54 0
01:45 PM $16,460.24 Up $1.34 $16,460.24 $16,459.34 0
01:44 PM $16,458.90 Up $0.09 $16,458.90 $16,458.69 0
01:43 PM $16,458.81 Up $0.18 $16,459.00 $16,458.81 0
01:42 PM $16,458.63 Down $ -0.33 $16,459.01 $16,458.56 0
01:41 PM $16,458.96 Down $ -1.01 $16,459.72 $16,458.96 0
01:40 PM $16,459.97 Down $ -0.44 $16,460.20 $16,459.92 0
01:39 PM $16,460.41 Up $0.00 $16,460.57 $16,459.87 0
01:38 PM $16,460.41 Down $ -0.07 $16,460.83 $16,460.41 0
01:37 PM $16,460.48 Up $0.40 $16,460.84 $16,460.29 0
01:36 PM $16,460.08 Up $0.51 $16,460.13 $16,459.40 0
01:35 PM $16,459.57 Down $ -2.60 $16,461.43 $16,459.57 0
01:34 PM $16,462.17 Up $0.10 $16,462.19 $16,461.70 0
01:33 PM $16,462.07 Down $ -0.75 $16,462.48 $16,462.02 0
01:32 PM $16,462.82 Up $0.85 $16,462.82 $16,461.80 0
01:31 PM $16,461.97 Down $ -0.31 $16,462.42 $16,461.97 0
01:30 PM $16,462.28 Down $ -0.91 $16,463.21 $16,462.28 0
01:29 PM $16,463.19 Down $ -0.79 $16,463.49 $16,462.92 0
01:28 PM $16,463.98 Down $ -0.01 $16,464.46 $16,463.98 0
01:27 PM $16,463.99 Down $ -0.92 $16,464.81 $16,463.99 0
01:26 PM $16,464.91 Up $0.41 $16,464.91 $16,464.54 0
01:25 PM $16,464.50 Down $ -0.74 $16,465.11 $16,464.50 0
01:24 PM $16,465.24 Up $0.04 $16,465.24 $16,464.80 0
01:23 PM $16,465.20 Down $ -0.66 $16,466.35 $16,465.20 0
01:22 PM $16,465.86 Down $ -0.51 $16,466.38 $16,465.86 0
01:21 PM $16,466.37 Up $1.30 $16,466.37 $16,465.02 0
01:20 PM $16,465.07 Down $ -0.01 $16,465.08 $16,464.54 0
01:19 PM $16,465.08 Up $1.16 $16,465.08 $16,464.42 0
01:18 PM $16,463.92 Down $ -1.50 $16,464.82 $16,463.92 0
01:17 PM $16,465.42 Up $0.32 $16,465.97 $16,465.06 0
01:16 PM $16,465.10 Up $1.90 $16,465.10 $16,464.08 0
01:15 PM $16,463.20 Up $0.29 $16,463.38 $16,463.20 0
01:14 PM $16,462.91 Up $0.05 $16,462.91 $16,462.56 0
01:13 PM $16,462.86 Up $0.89 $16,462.86 $16,461.99 0
01:12 PM $16,461.97 Down $ -0.43 $16,462.78 $16,461.97 0
01:11 PM $16,462.40 Down $ -0.31 $16,462.66 $16,461.93 0
01:10 PM $16,462.71 Down $ -0.24 $16,463.08 $16,462.61 0
01:09 PM $16,462.95 Down $ -2.97 $16,464.93 $16,462.95 0
01:08 PM $16,465.92 Down $ -1.87 $16,467.25 $16,465.92 0
01:07 PM $16,467.79 Up $0.92 $16,468.10 $16,467.57 0
01:06 PM $16,466.87 Up $0.99 $16,466.87 $16,466.39 0
01:05 PM $16,465.88 Up $0.81 $16,466.24 $16,465.80 0
01:04 PM $16,465.07 Down $ -0.12 $16,466.00 $16,465.07 0
01:03 PM $16,465.19 Up $1.55 $16,465.37 $16,463.56 0
01:02 PM $16,463.64 Down $ -1.03 $16,464.99 $16,463.64 0
01:01 PM $16,464.67 Down $ -0.83 $16,465.80 $16,464.67 0
01:00 PM $16,465.50 Down $ -0.27 $16,466.06 $16,465.38 0
12:59 PM $16,465.77 Down $ -1.07 $16,467.15 $16,465.77 0
12:58 PM $16,466.84 Down $ -1.80 $16,468.12 $16,466.84 0
12:57 PM $16,468.64 Down $ -1.01 $16,470.36 $16,468.64 0
12:56 PM $16,469.65 Up $0.07 $16,469.65 $16,469.07 0
12:55 PM $16,469.58 Down $ -0.09 $16,469.77 $16,469.44 0
12:54 PM $16,469.67 Down $ -1.47 $16,470.58 $16,469.67 0
12:53 PM $16,471.14 Up $0.16 $16,471.14 $16,470.43 0
12:52 PM $16,470.98 Down $ -0.33 $16,471.15 $16,470.60 0
12:51 PM $16,471.31 Up $0.06 $16,471.58 $16,471.14 0
12:50 PM $16,471.25 Up $0.24 $16,471.25 $16,471.09 0
12:49 PM $16,471.01 Up $0.51 $16,471.28 $16,470.57 0
12:48 PM $16,470.50 Up $0.78 $16,470.50 $16,469.50 0
12:47 PM $16,469.72 Up $0.28 $16,470.16 $16,469.33 0
12:46 PM $16,469.44 Down $ -0.69 $16,469.44 $16,469.13 0
12:45 PM $16,470.13 Down $ -0.97 $16,471.43 $16,470.13 0
12:44 PM $16,471.10 Up $0.08 $16,471.13 $16,470.94 0
12:43 PM $16,471.02 Up $0.93 $16,471.94 $16,470.41 0
12:42 PM $16,470.09 Down $ -1.54 $16,470.56 $16,470.09 0
12:41 PM $16,471.63 Up $1.04 $16,471.63 $16,470.48 0
12:40 PM $16,470.59 Down $ -0.44 $16,471.35 $16,470.59 0
12:39 PM $16,471.03 Down $ -0.15 $16,471.47 $16,470.89 0
12:38 PM $16,471.18 Down $ -0.40 $16,472.41 $16,471.18 0
12:37 PM $16,471.58 Up $1.05 $16,471.58 $16,470.54 0
12:36 PM $16,470.53 Up $0.28 $16,470.75 $16,470.36 0
12:35 PM $16,470.25 Down $ -0.13 $16,470.61 $16,470.20 0
12:34 PM $16,470.38 Up $0.79 $16,470.38 $16,469.83 0
12:33 PM $16,469.59 Up $0.51 $16,469.59 $16,468.62 0
12:32 PM $16,469.08 Down $ -0.51 $16,469.38 $16,468.47 0
12:31 PM $16,469.59 Up $1.98 $16,469.59 $16,468.18 0
12:30 PM $16,467.61 Down $ -1.19 $16,468.40 $16,467.61 0
12:29 PM $16,468.80 Down $ -1.61 $16,470.06 $16,468.80 0
12:28 PM $16,470.41 Up $1.99 $16,470.41 $16,469.34 0
12:27 PM $16,468.42 Down $ -1.05 $16,469.05 $16,468.42 0
12:26 PM $16,469.47 Down $ -0.45 $16,469.64 $16,468.96 0
12:25 PM $16,469.92 Up $1.03 $16,469.92 $16,468.61 0
12:24 PM $16,468.89 Up $0.28 $16,468.89 $16,468.31 0
12:23 PM $16,468.61 Down $ -0.25 $16,469.17 $16,468.50 0
12:22 PM $16,468.86 Up $2.09 $16,468.86 $16,467.34 0
12:21 PM $16,466.77 Up $1.34 $16,466.77 $16,465.49 0
12:20 PM $16,465.43 Up $2.20 $16,465.43 $16,463.30 0
12:19 PM $16,463.23 Down $ -1.67 $16,464.65 $16,463.23 0
12:18 PM $16,464.90 Down $ -1.04 $16,465.99 $16,464.90 0
12:17 PM $16,465.94 Down $ -1.95 $16,468.34 $16,465.94 0
12:16 PM $16,467.89 Up $1.44 $16,467.89 $16,467.54 0
12:15 PM $16,466.45 Up $2.24 $16,466.45 $16,463.39 0
12:14 PM $16,464.21 Up $0.79 $16,464.21 $16,464.00 0
12:13 PM $16,463.42 Down $ -0.06 $16,463.48 $16,463.33 0
12:12 PM $16,463.48 Down $ -1.61 $16,464.63 $16,463.41 0
12:11 PM $16,465.09 Down $ -1.76 $16,467.00 $16,465.09 0
12:10 PM $16,466.85 Up $0.30 $16,467.03 $16,466.51 0
12:09 PM $16,466.55 Down $ -0.79 $16,466.79 $16,466.55 0
12:08 PM $16,467.34 Down $ -0.43 $16,467.62 $16,467.30 0
12:07 PM $16,467.77 Down $ -2.14 $16,470.72 $16,467.77 0
12:06 PM $16,469.91 Down $ -3.09 $16,472.90 $16,469.83 0
12:05 PM $16,473.00 Down $ -1.99 $16,473.84 $16,473.00 0
12:04 PM $16,474.99 Up $0.63 $16,475.01 $16,474.43 0
12:03 PM $16,474.36 Up $1.14 $16,474.36 $16,473.19 0
12:02 PM $16,473.22 Up $0.46 $16,473.22 $16,472.65 0
12:01 PM $16,472.76 Down $ -1.55 $16,473.40 $16,472.76 0
12:00 PM $16,474.31 Down $ -1.59 $16,475.29 $16,474.31 0
11:59 AM $16,475.90 Down $ -1.35 $16,476.61 $16,475.63 0
11:58 AM $16,477.25 Up $1.41 $16,477.25 $16,475.99 0
11:57 AM $16,475.84 Up $2.13 $16,475.84 $16,474.22 0
11:56 AM $16,473.71 Down $ -1.05 $16,474.69 $16,473.71 0
11:55 AM $16,474.76 Down $ -0.32 $16,475.08 $16,474.57 0
11:54 AM $16,475.08 Up $0.96 $16,475.44 $16,474.81 0
11:53 AM $16,474.12 Down $ -0.03 $16,474.46 $16,473.92 0
11:52 AM $16,474.15 Down $ -0.75 $16,474.23 $16,473.99 0
11:51 AM $16,474.90 Down $ -1.76 $16,475.68 $16,474.90 0
11:50 AM $16,476.66 Down $ -0.59 $16,477.61 $16,476.66 0
11:49 AM $16,477.25 Up $0.75 $16,477.39 $16,476.10 0
11:48 AM $16,476.50 Down $ -0.38 $16,476.66 $16,475.97 0
11:47 AM $16,476.88 Up $0.68 $16,477.24 $16,476.88 0
11:46 AM $16,476.20 Down $ -0.33 $16,476.92 $16,476.20 0
11:45 AM $16,476.53 Up $0.69 $16,476.53 $16,476.03 0
11:44 AM $16,475.84 Down $ -0.88 $16,476.78 $16,475.84 0
11:43 AM $16,476.72 Down $ -1.00 $16,477.26 $16,476.72 0
11:42 AM $16,477.72 Up $2.16 $16,477.72 $16,474.98 0
11:41 AM $16,475.56 Down $ -1.32 $16,476.40 $16,475.56 0
11:40 AM $16,476.88 Up $1.07 $16,476.88 $16,475.92 0
11:39 AM $16,475.81 Down $ -1.84 $16,478.01 $16,475.81 0
11:38 AM $16,477.65 Down $ -2.54 $16,480.36 $16,477.65 0
11:37 AM $16,480.19 Down $ -0.28 $16,480.59 $16,479.80 0
11:36 AM $16,480.47 Up $0.37 $16,481.02 $16,480.45 0
11:35 AM $16,480.10 Down $ -4.56 $16,483.69 $16,480.10 0
11:34 AM $16,484.66 Down $ -1.98 $16,486.71 $16,484.66 0
11:33 AM $16,486.64 Down $ -0.48 $16,486.99 $16,486.04 0
11:32 AM $16,487.12 Down $ -0.28 $16,488.30 $16,487.12 0
11:31 AM $16,487.40 Down $ -0.73 $16,489.09 $16,487.40 0
11:30 AM $16,488.13 Up $4.96 $16,488.13 $16,482.82 0
11:29 AM $16,483.17 Down $ -1.64 $16,484.32 $16,483.17 0
11:28 AM $16,484.81 Up $1.45 $16,484.81 $16,484.23 0
11:27 AM $16,483.36 Up $1.20 $16,483.36 $16,481.14 0
11:26 AM $16,482.16 Down $ -2.63 $16,484.89 $16,482.16 0
11:25 AM $16,484.79 Down $ -0.40 $16,484.98 $16,484.38 0
11:24 AM $16,485.19 Down $ -1.11 $16,486.14 $16,485.19 0
11:23 AM $16,486.30 Down $ -1.74 $16,486.30 $16,485.89 0
11:22 AM $16,488.04 Up $10.25 $16,488.04 $16,477.83 0
11:21 AM $16,477.79 Up $0.99 $16,477.97 $16,477.51 0
11:20 AM $16,476.80 Down $ -0.71 $16,476.80 $16,475.78 0
11:19 AM $16,477.51 Down $ -2.01 $16,478.99 $16,477.51 0
11:18 AM $16,479.52 Up $1.76 $16,479.52 $16,478.03 0
11:17 AM $16,477.76 Down $ -1.42 $16,478.66 $16,477.76 0
11:16 AM $16,479.18 Down $ -0.92 $16,479.91 $16,479.18 0
11:15 AM $16,480.10 Up $0.18 $16,480.87 $16,479.81 0
11:14 AM $16,479.92 Down $ -0.10 $16,480.97 $16,479.73 0
11:13 AM $16,480.02 Up $1.34 $16,480.27 $16,478.52 0
11:12 AM $16,478.68 Down $ -1.47 $16,480.49 $16,478.68 0
11:11 AM $16,480.15 Down $ -1.14 $16,481.24 $16,480.15 0
11:10 AM $16,481.29 Down $ -0.34 $16,481.57 $16,481.29 0
11:09 AM $16,481.63 Up $1.00 $16,482.23 $16,480.28 0
11:08 AM $16,480.63 Up $0.98 $16,480.94 $16,480.01 0
11:07 AM $16,479.65 Up $0.24 $16,479.65 $16,478.57 0
11:06 AM $16,479.41 Down $ -2.11 $16,480.57 $16,479.41 0
11:05 AM $16,481.52 Down $ -3.18 $16,483.49 $16,481.52 0
11:04 AM $16,484.70 Down $ -2.51 $16,487.32 $16,484.49 0
11:03 AM $16,487.21 Up $1.80 $16,487.21 $16,485.06 0
11:02 AM $16,485.41 Up $0.94 $16,485.45 $16,484.75 0
11:01 AM $16,484.47 Up $0.56 $16,485.11 $16,484.47 0
11:00 AM $16,483.91 Up $1.61 $16,484.16 $16,483.39 0
10:59 AM $16,482.30 Up $0.77 $16,483.72 $16,482.30 0
10:58 AM $16,481.53 Down $ -1.54 $16,481.81 $16,480.44 0
10:57 AM $16,483.07 Down $ -3.05 $16,484.64 $16,482.92 0
10:56 AM $16,486.12 Down $ -2.82 $16,488.40 $16,486.12 0
10:55 AM $16,488.94 Down $ -1.75 $16,491.00 $16,488.94 0
10:54 AM $16,490.69 Down $ -0.82 $16,491.03 $16,490.69 0
10:53 AM $16,491.51 Up $0.15 $16,491.51 $16,490.42 0
10:52 AM $16,491.36 Down $ -2.94 $16,493.29 $16,491.36 0
10:51 AM $16,494.30 Down $ -4.12 $16,497.99 $16,494.30 0
10:50 AM $16,498.42 Up $0.12 $16,498.56 $16,497.54 0
10:49 AM $16,498.30 Up $1.45 $16,498.50 $16,497.74 0
10:48 AM $16,496.85 Up $1.79 $16,496.85 $16,495.25 0
10:47 AM $16,495.06 Up $1.08 $16,495.06 $16,493.38 0
10:46 AM $16,493.98 Up $1.99 $16,493.98 $16,492.11 0
10:45 AM $16,491.99 Up $2.21 $16,491.99 $16,489.94 0
10:44 AM $16,489.78 Down $ -0.37 $16,490.15 $16,488.54 0
10:43 AM $16,490.15 Down $ -2.90 $16,492.83 $16,490.15 0
10:42 AM $16,493.05 Down $ -2.00 $16,495.17 $16,493.05 0
10:41 AM $16,495.05 Up $3.01 $16,495.05 $16,492.40 0
10:40 AM $16,492.04 Down $ -1.86 $16,494.42 $16,492.04 0
10:39 AM $16,493.90 Down $ -1.61 $16,495.33 $16,493.90 0
10:38 AM $16,495.51 Down $ -0.54 $16,496.41 $16,495.51 0
10:37 AM $16,496.05 Up $3.39 $16,496.05 $16,493.71 0
10:36 AM $16,492.66 Up $1.29 $16,492.66 $16,491.16 0
10:35 AM $16,491.37 Down $ -1.33 $16,492.58 $16,491.37 0
10:34 AM $16,492.70 Down $ -0.97 $16,493.10 $16,492.45 0
10:33 AM $16,493.67 Up $1.24 $16,493.67 $16,493.02 0
10:32 AM $16,492.43 Up $4.21 $16,492.43 $16,488.58 0
10:31 AM $16,488.22 Down $ -0.69 $16,488.70 $16,487.55 0
10:30 AM $16,488.91 Down $ -1.26 $16,490.11 $16,488.91 0
10:29 AM $16,490.17 Up $0.90 $16,490.17 $16,489.34 0
10:28 AM $16,489.27 Up $3.37 $16,489.27 $16,485.57 0
10:27 AM $16,485.90 Up $3.15 $16,485.90 $16,482.99 0
10:26 AM $16,482.75 Down $ -1.57 $16,484.25 $16,482.75 0
10:25 AM $16,484.32 Up $1.71 $16,484.55 $16,483.50 0
10:24 AM $16,482.61 Up $1.28 $16,483.22 $16,482.61 0
10:23 AM $16,481.33 Up $1.85 $16,481.33 $16,480.77 0
10:22 AM $16,479.48 Up $6.80 $16,479.48 $16,473.23 0
10:21 AM $16,472.68 Up $1.13 $16,472.89 $16,472.36 0
10:20 AM $16,471.55 Up $0.29 $16,471.55 $16,470.99 0
10:19 AM $16,471.26 Down $ -1.68 $16,472.74 $16,471.26 0
10:18 AM $16,472.94 Up $0.54 $16,472.94 $16,471.64 0
10:17 AM $16,472.40 Up $1.84 $16,472.40 $16,470.87 0
10:16 AM $16,470.56 Up $0.15 $16,470.72 $16,470.20 0
10:15 AM $16,470.41 Down $ -4.11 $16,474.12 $16,470.34 0
10:14 AM $16,474.52 Up $2.44 $16,474.75 $16,472.80 0
10:13 AM $16,472.08 Down $ -4.21 $16,476.01 $16,472.08 0
10:12 AM $16,476.29 Down $ -1.37 $16,477.20 $16,476.29 0
10:11 AM $16,477.66 Up $0.06 $16,477.66 $16,476.49 0
10:10 AM $16,477.60 Up $2.38 $16,477.70 $16,476.10 0
10:09 AM $16,475.22 Down $ -2.19 $16,477.56 $16,475.22 0
10:08 AM $16,477.41 Up $0.84 $16,477.41 $16,475.87 0
10:07 AM $16,476.57 Up $0.03 $16,476.98 $16,476.57 0
10:06 AM $16,476.54 Down $ -4.03 $16,479.60 $16,476.54 0
10:05 AM $16,480.57 Up $3.03 $16,480.57 $16,478.88 0
10:04 AM $16,477.54 Down $ -1.58 $16,478.20 $16,477.48 0
10:03 AM $16,479.12 Down $ -0.62 $16,479.80 $16,479.09 0
10:02 AM $16,479.74 Up $1.87 $16,479.74 $16,477.00 0
10:01 AM $16,477.87 Up $0.23 $16,479.04 $16,477.87 0
10:00 AM $16,477.64 Down $ -4.27 $16,481.39 $16,477.30 0
09:59 AM $16,481.91 Up $6.40 $16,482.09 $16,478.82 0
09:58 AM $16,475.51 Up $3.42 $16,475.51 $16,473.52 0
09:57 AM $16,472.09 Up $0.74 $16,472.40 $16,472.01 0
09:56 AM $16,471.35 Up $2.06 $16,471.35 $16,469.66 0
09:55 AM $16,469.29 Down $ -0.61 $16,470.14 $16,469.29 0
09:54 AM $16,469.90 Up $0.88 $16,469.90 $16,469.35 0
09:53 AM $16,469.02 Down $ -0.17 $16,469.02 $16,467.87 0
09:52 AM $16,469.19 Down $ -0.81 $16,470.10 $16,469.19 0
09:51 AM $16,470.00 Down $ -0.08 $16,470.04 $16,468.55 0
09:50 AM $16,470.08 Down $ -5.70 $16,474.28 $16,470.08 0
09:49 AM $16,475.78 Up $0.55 $16,475.78 $16,474.64 0
09:48 AM $16,475.23 Down $ -4.03 $16,476.64 $16,475.01 0
09:47 AM $16,479.26 Up $4.61 $16,480.61 $16,476.21 0
09:46 AM $16,474.65 Down $ -1.06 $16,475.92 $16,474.36 0
09:45 AM $16,475.71 Down $ -0.21 $16,476.38 $16,475.51 0
09:44 AM $16,475.92 Up $1.18 $16,477.49 $16,475.48 0
09:43 AM $16,474.74 Down $ -1.97 $16,476.27 $16,474.08 0
09:42 AM $16,476.71 Down $ -1.54 $16,479.33 $16,476.71 0
09:41 AM $16,478.25 Up $6.06 $16,479.54 $16,474.02 0
09:40 AM $16,472.19 Up $4.77 $16,472.19 $16,470.67 0
09:39 AM $16,467.42 Up $1.26 $16,468.58 $16,464.38 0
09:38 AM $16,466.16 Up $1.65 $16,466.16 $16,464.44 0
09:37 AM $16,464.51 Down $ -9.89 $16,470.21 $16,464.51 0
09:36 AM $16,474.40 Down $ -8.09 $16,482.63 $16,474.40 0
09:35 AM $16,482.49 Up $3.52 $16,482.65 $16,482.06 0
09:34 AM $16,478.97 Down $ -7.75 $16,486.08 $16,478.97 0
09:33 AM $16,486.72 Up $2.66 $16,486.72 $16,482.00 0
09:32 AM $16,484.06 Up $6.99 $16,484.06 $16,474.89 0
09:31 AM $16,477.07 Down $ -7.94 $16,481.57 $16,476.84 0
09:30 AM $16,485.01 Down $ -58.00 $16,491.87 $16,485.01 0
Previous close $16,543.01

One month history

Date Closing Opening High Low Volume
20/07/2018 $16,435.46 $16,475.29 $16,475.29 $16,424.75 0
19/07/2018 $16,543.01 $16,555.19 $16,561.77 $16,534.03 0
18/07/2018 $16,477.40 $16,491.46 $16,504.47 $16,477.40 0
17/07/2018 $16,519.24 $16,523.46 $16,546.26 $16,510.65 0
16/07/2018 $16,494.73 $16,495.81 $16,513.62 $16,487.57 0
13/07/2018 $16,561.12 $16,577.33 $16,579.25 $16,539.22 0
12/07/2018 $16,567.42 $16,542.22 $16,577.06 $16,542.22 0
11/07/2018 $16,417.32 $16,414.42 $16,436.64 $16,390.06 0
10/07/2018 $16,548.72 $16,518.26 $16,553.79 $16,507.79 0
09/07/2018 $16,452.34 $16,433.21 $16,460.48 $16,432.55 0
06/07/2018 $16,371.78 $16,329.52 $16,378.64 $16,328.40 0
05/07/2018 $16,266.61 $16,280.50 $16,288.00 $16,249.42 0
04/07/2018 $16,304.72 $16,304.80 $16,330.69 $16,301.01 0
03/07/2018 $16,263.16 $16,285.84 $16,286.47 $16,227.25 0
29/06/2018 $16,277.73 $16,256.35 $16,304.31 $16,246.56 0
28/06/2018 $16,179.89 $16,124.94 $16,217.98 $16,113.72 0
27/06/2018 $16,231.25 $16,289.55 $16,292.90 $16,218.04 0
26/06/2018 $16,280.09 $16,292.42 $16,347.47 $16,280.09 0
25/06/2018 $16,183.96 $16,240.32 $16,248.10 $16,165.60 0
22/06/2018 $16,450.14 $16,480.44 $16,486.87 $16,438.13 0
21/06/2018 $16,335.15 $16,380.37 $16,383.34 $16,323.17 0
20/06/2018 $16,420.95 $16,420.83 $16,444.45 $16,407.36 0
19/06/2018 $16,316.53 $16,325.36 $16,351.94 $16,310.07 0
18/06/2018 $16,383.63 $16,366.94 $16,389.26 $16,360.10 0
15/06/2018 $16,314.42 $16,291.52 $16,329.94 $16,284.84 0
14/06/2018 $16,328.96 $16,338.45 $16,351.57 $16,312.49 0
13/06/2018 $16,265.82 $16,288.70 $16,313.01 $16,259.00 0
12/06/2018 $16,288.98 $16,264.05 $16,290.82 $16,251.75 0
11/06/2018 $16,263.29 $16,287.68 $16,294.57 $16,262.27 0
08/06/2018 $16,202.69 $16,168.78 $16,202.69 $16,166.42 0
Graphs are not available, please refer to the detailed table
Back to top