S&P/TSX Composite Index
33,144.98 Up 142.28 (0.43 %)
Delayed : 2026/01/23 16:41:36
- Previous close $33,002.70
- Opening $33,047.41
- Today High $33,152.82
- Today Low $32,966.39
- Price Bid $33,048.34
- Price Ask $33,048.34
- 52 Weeks High $33,152.82
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 266,897,463
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,144.98 | Up $15.03 | $33,144.98 | $33,143.18 | 0 |
| 03:59 PM | $33,129.95 | Down $ -1.49 | $33,135.51 | $33,129.81 | 0 |
| 03:58 PM | $33,131.44 | Down $ -5.55 | $33,135.88 | $33,128.78 | 0 |
| 03:57 PM | $33,136.99 | Down $ -13.19 | $33,145.66 | $33,136.67 | 0 |
| 03:56 PM | $33,150.18 | Up $9.14 | $33,152.82 | $33,147.45 | 0 |
| 03:55 PM | $33,141.04 | Down $ -5.10 | $33,144.63 | $33,140.60 | 0 |
| 03:54 PM | $33,146.14 | Down $ -2.95 | $33,152.39 | $33,146.14 | 0 |
| 03:53 PM | $33,149.09 | Up $8.45 | $33,149.09 | $33,143.39 | 0 |
| 03:52 PM | $33,140.64 | Down $ -5.61 | $33,144.73 | $33,140.64 | 0 |
| 03:51 PM | $33,146.25 | Up $2.91 | $33,146.59 | $33,145.66 | 0 |
| 03:50 PM | $33,143.34 | Up $22.88 | $33,143.34 | $33,130.52 | 0 |
| 03:49 PM | $33,120.46 | Down $ -1.55 | $33,124.00 | $33,120.46 | 0 |
| 03:48 PM | $33,122.01 | Up $2.07 | $33,122.01 | $33,119.40 | 0 |
| 03:47 PM | $33,119.94 | Up $7.28 | $33,119.94 | $33,115.16 | 0 |
| 03:46 PM | $33,112.66 | Up $0.44 | $33,112.66 | $33,110.90 | 0 |
| 03:45 PM | $33,112.22 | Down $ -5.42 | $33,117.68 | $33,112.22 | 0 |
| 03:44 PM | $33,117.64 | Down $ -1.67 | $33,119.76 | $33,117.64 | 0 |
| 03:43 PM | $33,119.31 | Down $ -5.85 | $33,124.25 | $33,119.31 | 0 |
| 03:42 PM | $33,125.16 | Down $ -2.14 | $33,127.26 | $33,125.16 | 0 |
| 03:41 PM | $33,127.30 | Down $ -0.45 | $33,129.94 | $33,127.30 | 0 |
| 03:40 PM | $33,127.75 | Up $16.16 | $33,127.75 | $33,114.88 | 0 |
| 03:39 PM | $33,111.59 | Up $9.85 | $33,111.59 | $33,104.23 | 0 |
| 03:38 PM | $33,101.74 | Up $1.94 | $33,101.74 | $33,098.89 | 0 |
| 03:37 PM | $33,099.80 | Up $6.36 | $33,099.80 | $33,092.61 | 0 |
| 03:36 PM | $33,093.44 | Up $0.24 | $33,095.89 | $33,092.21 | 0 |
| 03:35 PM | $33,093.20 | Up $9.38 | $33,093.58 | $33,087.53 | 0 |
| 03:34 PM | $33,083.82 | Up $5.68 | $33,083.82 | $33,079.85 | 0 |
| 03:33 PM | $33,078.14 | Down $ -7.60 | $33,081.95 | $33,073.21 | 0 |
| 03:32 PM | $33,085.74 | Down $ -2.42 | $33,086.15 | $33,083.93 | 0 |
| 03:31 PM | $33,088.16 | Up $6.71 | $33,089.95 | $33,086.00 | 0 |
| 03:30 PM | $33,081.45 | Down $ -26.84 | $33,089.87 | $33,078.92 | 0 |
| 03:29 PM | $33,108.29 | Down $ -5.76 | $33,110.71 | $33,108.29 | 0 |
| 03:28 PM | $33,114.05 | Down $ -2.13 | $33,116.68 | $33,114.05 | 0 |
| 03:27 PM | $33,116.18 | Up $3.66 | $33,116.18 | $33,110.91 | 0 |
| 03:26 PM | $33,112.52 | Down $ -9.03 | $33,119.53 | $33,112.52 | 0 |
| 03:25 PM | $33,121.55 | Down $ -6.46 | $33,126.41 | $33,121.55 | 0 |
| 03:24 PM | $33,128.01 | Up $5.11 | $33,128.01 | $33,124.03 | 0 |
| 03:23 PM | $33,122.90 | Up $5.70 | $33,122.90 | $33,117.12 | 0 |
| 03:22 PM | $33,117.20 | Down $ -4.40 | $33,122.58 | $33,117.20 | 0 |
| 03:21 PM | $33,121.60 | Up $1.00 | $33,125.20 | $33,121.60 | 0 |
| 03:20 PM | $33,120.60 | Down $ -3.60 | $33,121.91 | $33,120.18 | 0 |
| 03:19 PM | $33,124.20 | Up $4.30 | $33,125.99 | $33,123.52 | 0 |
| 03:18 PM | $33,119.90 | Up $3.87 | $33,119.90 | $33,115.66 | 0 |
| 03:17 PM | $33,116.03 | Down $ -7.57 | $33,125.35 | $33,116.03 | 0 |
| 03:16 PM | $33,123.60 | Down $ -7.22 | $33,129.47 | $33,123.60 | 0 |
| 03:15 PM | $33,130.82 | Up $1.29 | $33,133.42 | $33,128.59 | 0 |
| 03:14 PM | $33,129.53 | Up $3.02 | $33,129.53 | $33,127.33 | 0 |
| 03:13 PM | $33,126.51 | Up $6.95 | $33,126.51 | $33,121.83 | 0 |
| 03:12 PM | $33,119.56 | Up $2.65 | $33,120.41 | $33,118.33 | 0 |
| 03:11 PM | $33,116.91 | Down $ -3.07 | $33,119.40 | $33,110.23 | 0 |
| 03:10 PM | $33,119.98 | Up $0.07 | $33,122.10 | $33,119.79 | 0 |
| 03:09 PM | $33,119.91 | Up $11.60 | $33,119.91 | $33,111.19 | 0 |
| 03:08 PM | $33,108.31 | Down $ -9.06 | $33,116.26 | $33,108.31 | 0 |
| 03:07 PM | $33,117.37 | Down $ -2.70 | $33,120.10 | $33,117.00 | 0 |
| 03:06 PM | $33,120.07 | Down $ -6.21 | $33,126.49 | $33,120.07 | 0 |
| 03:05 PM | $33,126.28 | Down $ -1.09 | $33,126.40 | $33,125.13 | 0 |
| 03:04 PM | $33,127.37 | Down $ -4.09 | $33,129.82 | $33,127.10 | 0 |
| 03:03 PM | $33,131.46 | Up $1.49 | $33,133.11 | $33,131.46 | 0 |
| 03:02 PM | $33,129.97 | Up $6.15 | $33,129.97 | $33,126.08 | 0 |
| 03:01 PM | $33,123.82 | Up $10.77 | $33,123.82 | $33,116.19 | 0 |
| 03:00 PM | $33,113.05 | Down $ -24.99 | $33,137.84 | $33,113.05 | 0 |
| 02:59 PM | $33,138.04 | Up $1.68 | $33,138.04 | $33,134.09 | 0 |
| 02:58 PM | $33,136.36 | Down $ -0.29 | $33,139.49 | $33,136.36 | 0 |
| 02:57 PM | $33,136.65 | Up $6.12 | $33,137.59 | $33,132.14 | 0 |
| 02:56 PM | $33,130.53 | Up $3.20 | $33,130.53 | $33,126.74 | 0 |
| 02:55 PM | $33,127.33 | Down $ -4.67 | $33,128.96 | $33,125.66 | 0 |
| 02:54 PM | $33,132.00 | Up $0.93 | $33,132.73 | $33,127.58 | 0 |
| 02:53 PM | $33,131.07 | Up $4.70 | $33,133.41 | $33,129.78 | 0 |
| 02:52 PM | $33,126.37 | Up $4.06 | $33,126.41 | $33,124.53 | 0 |
| 02:51 PM | $33,122.31 | Up $1.32 | $33,122.31 | $33,117.41 | 0 |
| 02:50 PM | $33,120.99 | Down $ -0.44 | $33,121.11 | $33,118.62 | 0 |
| 02:49 PM | $33,121.43 | Up $0.51 | $33,123.75 | $33,120.42 | 0 |
| 02:48 PM | $33,120.92 | Down $ -8.33 | $33,126.70 | $33,120.92 | 0 |
| 02:47 PM | $33,129.25 | Up $2.10 | $33,129.25 | $33,126.01 | 0 |
| 02:46 PM | $33,127.15 | Up $8.87 | $33,127.15 | $33,121.25 | 0 |
| 02:45 PM | $33,118.28 | Down $ -1.92 | $33,118.35 | $33,116.91 | 0 |
| 02:44 PM | $33,120.20 | Up $2.33 | $33,122.89 | $33,120.20 | 0 |
| 02:43 PM | $33,117.87 | Up $7.44 | $33,118.15 | $33,112.16 | 0 |
| 02:42 PM | $33,110.43 | Up $1.19 | $33,110.43 | $33,107.89 | 0 |
| 02:41 PM | $33,109.24 | Up $0.23 | $33,113.02 | $33,109.24 | 0 |
| 02:40 PM | $33,109.01 | Up $3.12 | $33,109.01 | $33,105.51 | 0 |
| 02:39 PM | $33,105.89 | Down $ -5.06 | $33,111.13 | $33,105.89 | 0 |
| 02:38 PM | $33,110.95 | Down $ -5.95 | $33,115.18 | $33,110.95 | 0 |
| 02:37 PM | $33,116.90 | Down $ -8.39 | $33,127.09 | $33,116.90 | 0 |
| 02:36 PM | $33,125.29 | Down $ -2.80 | $33,126.13 | $33,125.29 | 0 |
| 02:35 PM | $33,128.09 | Down $ -0.85 | $33,129.31 | $33,128.09 | 0 |
| 02:34 PM | $33,128.94 | Down $ -1.80 | $33,131.31 | $33,127.55 | 0 |
| 02:33 PM | $33,130.74 | Up $7.61 | $33,131.75 | $33,127.23 | 0 |
| 02:32 PM | $33,123.13 | Up $0.58 | $33,123.13 | $33,119.69 | 0 |
| 02:31 PM | $33,122.55 | Up $6.59 | $33,122.55 | $33,117.56 | 0 |
| 02:30 PM | $33,115.96 | Down $ -0.69 | $33,115.96 | $33,112.52 | 0 |
| 02:29 PM | $33,116.65 | Down $ -1.83 | $33,118.28 | $33,116.65 | 0 |
| 02:28 PM | $33,118.48 | Up $3.81 | $33,119.71 | $33,115.93 | 0 |
| 02:27 PM | $33,114.67 | Down $ -1.26 | $33,114.67 | $33,112.81 | 0 |
| 02:26 PM | $33,115.93 | Down $ -1.55 | $33,117.04 | $33,115.88 | 0 |
| 02:25 PM | $33,117.48 | Up $0.73 | $33,117.48 | $33,115.62 | 0 |
| 02:24 PM | $33,116.75 | Up $0.80 | $33,118.05 | $33,116.75 | 0 |
| 02:23 PM | $33,115.95 | Down $ -3.16 | $33,120.01 | $33,115.95 | 0 |
| 02:22 PM | $33,119.11 | Up $1.28 | $33,119.69 | $33,115.07 | 0 |
| 02:21 PM | $33,117.83 | Up $15.11 | $33,117.83 | $33,107.07 | 0 |
| 02:20 PM | $33,102.72 | Up $6.18 | $33,102.72 | $33,094.84 | 0 |
| 02:19 PM | $33,096.54 | Down $ -1.14 | $33,096.54 | $33,092.96 | 0 |
| 02:18 PM | $33,097.68 | Up $1.95 | $33,097.68 | $33,094.20 | 0 |
| 02:17 PM | $33,095.73 | Up $0.64 | $33,095.87 | $33,094.69 | 0 |
| 02:16 PM | $33,095.09 | Up $2.14 | $33,095.09 | $33,089.91 | 0 |
| 02:15 PM | $33,092.95 | Down $ -0.27 | $33,095.04 | $33,092.95 | 0 |
| 02:14 PM | $33,093.22 | Up $3.30 | $33,093.22 | $33,089.44 | 0 |
| 02:13 PM | $33,089.92 | Down $ -4.79 | $33,093.35 | $33,089.92 | 0 |
| 02:12 PM | $33,094.71 | Up $6.93 | $33,094.71 | $33,087.90 | 0 |
| 02:11 PM | $33,087.78 | Down $ -6.28 | $33,094.14 | $33,087.78 | 0 |
| 02:10 PM | $33,094.06 | Down $ -5.45 | $33,098.80 | $33,094.06 | 0 |
| 02:09 PM | $33,099.51 | Up $5.01 | $33,099.51 | $33,094.57 | 0 |
| 02:08 PM | $33,094.50 | Down $ -5.64 | $33,094.50 | $33,088.95 | 0 |
| 02:07 PM | $33,100.14 | Up $0.98 | $33,100.14 | $33,096.77 | 0 |
| 02:06 PM | $33,099.16 | Up $2.10 | $33,099.16 | $33,096.97 | 0 |
| 02:05 PM | $33,097.06 | Up $5.55 | $33,097.06 | $33,093.88 | 0 |
| 02:04 PM | $33,091.51 | Up $16.34 | $33,091.51 | $33,077.06 | 0 |
| 02:03 PM | $33,075.17 | Up $18.88 | $33,075.17 | $33,055.44 | 0 |
| 02:02 PM | $33,056.29 | Up $8.93 | $33,056.29 | $33,049.75 | 0 |
| 02:01 PM | $33,047.36 | Down $ -3.42 | $33,051.41 | $33,046.82 | 0 |
| 02:00 PM | $33,050.78 | Up $9.88 | $33,050.78 | $33,041.15 | 0 |
| 01:59 PM | $33,040.90 | Up $4.79 | $33,040.90 | $33,036.34 | 0 |
| 01:58 PM | $33,036.11 | Up $2.18 | $33,036.11 | $33,033.42 | 0 |
| 01:57 PM | $33,033.93 | Down $ -2.90 | $33,035.47 | $33,033.93 | 0 |
| 01:56 PM | $33,036.83 | Up $3.70 | $33,036.83 | $33,032.88 | 0 |
| 01:55 PM | $33,033.13 | Up $6.83 | $33,033.79 | $33,027.47 | 0 |
| 01:54 PM | $33,026.30 | Up $5.99 | $33,026.30 | $33,019.43 | 0 |
| 01:53 PM | $33,020.31 | Down $ -7.18 | $33,027.17 | $33,020.31 | 0 |
| 01:52 PM | $33,027.49 | Up $6.23 | $33,027.49 | $33,023.03 | 0 |
| 01:51 PM | $33,021.26 | Down $ -2.45 | $33,026.74 | $33,021.26 | 0 |
| 01:50 PM | $33,023.71 | Up $4.02 | $33,024.83 | $33,018.33 | 0 |
| 01:49 PM | $33,019.69 | Down $ -7.14 | $33,019.69 | $33,016.83 | 0 |
| 01:48 PM | $33,026.83 | Down $ -5.95 | $33,030.14 | $33,026.83 | 0 |
| 01:47 PM | $33,032.78 | Up $2.22 | $33,032.78 | $33,025.75 | 0 |
| 01:46 PM | $33,030.56 | Down $ -2.55 | $33,033.70 | $33,030.56 | 0 |
| 01:45 PM | $33,033.11 | Down $ -6.74 | $33,039.51 | $33,031.91 | 0 |
| 01:44 PM | $33,039.85 | Up $5.84 | $33,039.85 | $33,034.67 | 0 |
| 01:43 PM | $33,034.01 | Down $ -4.68 | $33,035.63 | $33,033.21 | 0 |
| 01:42 PM | $33,038.69 | Down $ -2.03 | $33,040.96 | $33,038.69 | 0 |
| 01:41 PM | $33,040.72 | Down $ -15.63 | $33,050.79 | $33,040.72 | 0 |
| 01:40 PM | $33,056.35 | Down $ -1.10 | $33,058.57 | $33,056.35 | 0 |
| 01:39 PM | $33,057.45 | Up $3.70 | $33,057.58 | $33,053.32 | 0 |
| 01:38 PM | $33,053.75 | Up $7.16 | $33,055.65 | $33,049.19 | 0 |
| 01:37 PM | $33,046.59 | Down $ -2.24 | $33,049.57 | $33,046.00 | 0 |
| 01:36 PM | $33,048.83 | Up $2.35 | $33,050.30 | $33,048.55 | 0 |
| 01:35 PM | $33,046.48 | Up $6.40 | $33,046.48 | $33,040.68 | 0 |
| 01:34 PM | $33,040.08 | Down $ -18.50 | $33,054.60 | $33,040.08 | 0 |
| 01:33 PM | $33,058.58 | Down $ -1.82 | $33,061.48 | $33,058.58 | 0 |
| 01:32 PM | $33,060.40 | Down $ -1.02 | $33,063.70 | $33,060.40 | 0 |
| 01:31 PM | $33,061.42 | Up $6.44 | $33,061.42 | $33,054.20 | 0 |
| 01:30 PM | $33,054.98 | Up $3.45 | $33,054.98 | $33,052.07 | 0 |
| 01:29 PM | $33,051.53 | Down $ -1.55 | $33,052.17 | $33,050.03 | 0 |
| 01:28 PM | $33,053.08 | Down $ -0.46 | $33,056.42 | $33,053.08 | 0 |
| 01:27 PM | $33,053.54 | Down $ -4.72 | $33,058.69 | $33,053.54 | 0 |
| 01:26 PM | $33,058.26 | Down $ -0.84 | $33,058.31 | $33,056.72 | 0 |
| 01:25 PM | $33,059.10 | Up $3.51 | $33,059.10 | $33,054.30 | 0 |
| 01:24 PM | $33,055.59 | Down $ -3.49 | $33,058.85 | $33,055.59 | 0 |
| 01:23 PM | $33,059.08 | Up $5.38 | $33,059.08 | $33,050.60 | 0 |
| 01:22 PM | $33,053.70 | Down $ -3.59 | $33,056.98 | $33,053.70 | 0 |
| 01:21 PM | $33,057.29 | Up $8.92 | $33,057.29 | $33,050.93 | 0 |
| 01:20 PM | $33,048.37 | Down $ -3.10 | $33,048.37 | $33,043.40 | 0 |
| 01:19 PM | $33,051.47 | Up $1.13 | $33,051.47 | $33,047.80 | 0 |
| 01:18 PM | $33,050.34 | Up $2.66 | $33,050.34 | $33,047.27 | 0 |
| 01:17 PM | $33,047.68 | Up $9.44 | $33,047.68 | $33,042.49 | 0 |
| 01:16 PM | $33,038.24 | Down $ -8.59 | $33,044.78 | $33,035.99 | 0 |
| 01:15 PM | $33,046.83 | Up $4.55 | $33,046.83 | $33,040.35 | 0 |
| 01:14 PM | $33,042.28 | Down $ -11.07 | $33,053.09 | $33,042.28 | 0 |
| 01:13 PM | $33,053.35 | Up $0.62 | $33,053.35 | $33,049.22 | 0 |
| 01:12 PM | $33,052.73 | Down $ -6.24 | $33,052.73 | $33,049.46 | 0 |
| 01:11 PM | $33,058.97 | Down $ -0.08 | $33,061.95 | $33,058.97 | 0 |
| 01:10 PM | $33,059.05 | Up $17.14 | $33,059.05 | $33,046.55 | 0 |
| 01:09 PM | $33,041.91 | Up $13.10 | $33,041.91 | $33,032.12 | 0 |
| 01:08 PM | $33,028.81 | Up $15.95 | $33,028.81 | $33,013.93 | 0 |
| 01:07 PM | $33,012.86 | Up $11.13 | $33,012.86 | $32,999.65 | 0 |
| 01:06 PM | $33,001.73 | Down $ -5.34 | $33,002.24 | $32,999.60 | 0 |
| 01:05 PM | $33,007.07 | Down $ -1.18 | $33,008.16 | $33,003.05 | 0 |
| 01:04 PM | $33,008.25 | Up $11.18 | $33,008.25 | $33,001.08 | 0 |
| 01:03 PM | $32,997.07 | Up $10.35 | $32,997.07 | $32,986.36 | 0 |
| 01:02 PM | $32,986.72 | Down $ -0.15 | $32,986.72 | $32,983.65 | 0 |
| 01:01 PM | $32,986.87 | Down $ -13.06 | $32,998.18 | $32,986.87 | 0 |
| 01:00 PM | $32,999.93 | Up $25.21 | $32,999.93 | $32,982.29 | 0 |
| 12:59 PM | $32,974.72 | Up $6.92 | $32,974.72 | $32,970.94 | 0 |
| 12:58 PM | $32,967.80 | Down $ -8.35 | $32,974.99 | $32,966.39 | 0 |
| 12:57 PM | $32,976.15 | Down $ -21.04 | $32,993.86 | $32,974.41 | 0 |
| 12:56 PM | $32,997.19 | Down $ -7.47 | $33,004.93 | $32,997.19 | 0 |
| 12:55 PM | $33,004.66 | Down $ -11.88 | $33,015.42 | $33,004.66 | 0 |
| 12:54 PM | $33,016.54 | Down $ -14.65 | $33,028.19 | $33,016.54 | 0 |
| 12:53 PM | $33,031.19 | Down $ -2.65 | $33,031.84 | $33,028.42 | 0 |
| 12:52 PM | $33,033.84 | Down $ -15.23 | $33,046.29 | $33,033.84 | 0 |
| 12:51 PM | $33,049.07 | Down $ -11.01 | $33,056.85 | $33,048.86 | 0 |
| 12:50 PM | $33,060.08 | Down $ -0.20 | $33,062.78 | $33,060.08 | 0 |
| 12:49 PM | $33,060.28 | Down $ -3.65 | $33,062.22 | $33,060.28 | 0 |
| 12:48 PM | $33,063.93 | Up $2.51 | $33,065.73 | $33,062.87 | 0 |
| 12:47 PM | $33,061.42 | Down $ -1.30 | $33,061.71 | $33,060.25 | 0 |
| 12:46 PM | $33,062.72 | Down $ -2.52 | $33,070.19 | $33,062.72 | 0 |
| 12:45 PM | $33,065.24 | Down $ -0.55 | $33,065.24 | $33,061.84 | 0 |
| 12:44 PM | $33,065.79 | Down $ -5.37 | $33,070.92 | $33,065.79 | 0 |
| 12:43 PM | $33,071.16 | Down $ -8.86 | $33,076.16 | $33,070.01 | 0 |
| 12:42 PM | $33,080.02 | Down $ -10.64 | $33,091.74 | $33,080.02 | 0 |
| 12:41 PM | $33,090.66 | Down $ -1.09 | $33,092.04 | $33,090.19 | 0 |
| 12:40 PM | $33,091.75 | Down $ -2.06 | $33,096.18 | $33,089.79 | 0 |
| 12:39 PM | $33,093.81 | Up $2.92 | $33,093.81 | $33,089.47 | 0 |
| 12:38 PM | $33,090.89 | Down $ -0.55 | $33,092.47 | $33,090.89 | 0 |
| 12:37 PM | $33,091.44 | Up $0.04 | $33,092.89 | $33,091.44 | 0 |
| 12:36 PM | $33,091.40 | Up $2.93 | $33,091.85 | $33,088.02 | 0 |
| 12:35 PM | $33,088.47 | Up $2.11 | $33,089.06 | $33,086.29 | 0 |
| 12:34 PM | $33,086.36 | Down $ -2.88 | $33,090.28 | $33,086.36 | 0 |
| 12:33 PM | $33,089.24 | Down $ -1.77 | $33,089.24 | $33,086.35 | 0 |
| 12:32 PM | $33,091.01 | Down $ -1.03 | $33,093.35 | $33,089.54 | 0 |
| 12:31 PM | $33,092.04 | Up $0.85 | $33,093.74 | $33,092.04 | 0 |
| 12:30 PM | $33,091.19 | Down $ -2.35 | $33,095.22 | $33,091.19 | 0 |
| 12:29 PM | $33,093.54 | Up $8.41 | $33,094.39 | $33,087.67 | 0 |
| 12:28 PM | $33,085.13 | Up $3.47 | $33,085.13 | $33,083.45 | 0 |
| 12:27 PM | $33,081.66 | Down $ -2.64 | $33,087.23 | $33,081.66 | 0 |
| 12:26 PM | $33,084.30 | Up $5.21 | $33,084.30 | $33,081.58 | 0 |
| 12:25 PM | $33,079.09 | Up $1.28 | $33,079.09 | $33,077.49 | 0 |
| 12:24 PM | $33,077.81 | Down $ -7.82 | $33,085.28 | $33,077.30 | 0 |
| 12:23 PM | $33,085.63 | Down $ -1.65 | $33,087.22 | $33,084.71 | 0 |
| 12:22 PM | $33,087.28 | Down $ -0.53 | $33,087.28 | $33,085.22 | 0 |
| 12:21 PM | $33,087.81 | Down $ -3.49 | $33,091.12 | $33,087.81 | 0 |
| 12:20 PM | $33,091.30 | Down $ -6.47 | $33,096.78 | $33,091.30 | 0 |
| 12:19 PM | $33,097.77 | Up $1.20 | $33,101.50 | $33,097.77 | 0 |
| 12:18 PM | $33,096.57 | Up $7.74 | $33,096.57 | $33,093.63 | 0 |
| 12:17 PM | $33,088.83 | Down $ -0.34 | $33,091.57 | $33,088.83 | 0 |
| 12:16 PM | $33,089.17 | Down $ -5.87 | $33,093.19 | $33,088.59 | 0 |
| 12:15 PM | $33,095.04 | Down $ -3.35 | $33,100.46 | $33,094.93 | 0 |
| 12:14 PM | $33,098.39 | Down $ -5.00 | $33,103.80 | $33,098.39 | 0 |
| 12:13 PM | $33,103.39 | Up $6.61 | $33,103.39 | $33,097.40 | 0 |
| 12:12 PM | $33,096.78 | Up $2.17 | $33,096.78 | $33,092.62 | 0 |
| 12:11 PM | $33,094.61 | Up $6.69 | $33,094.61 | $33,088.08 | 0 |
| 12:10 PM | $33,087.92 | Down $ -8.98 | $33,093.14 | $33,087.92 | 0 |
| 12:09 PM | $33,096.90 | Down $ -1.58 | $33,098.12 | $33,096.04 | 0 |
| 12:08 PM | $33,098.48 | Down $ -4.83 | $33,102.66 | $33,098.48 | 0 |
| 12:07 PM | $33,103.31 | Up $8.57 | $33,103.31 | $33,093.43 | 0 |
| 12:06 PM | $33,094.74 | Up $0.11 | $33,094.74 | $33,092.66 | 0 |
| 12:05 PM | $33,094.63 | Down $ -4.17 | $33,100.42 | $33,094.63 | 0 |
| 12:04 PM | $33,098.80 | Up $12.38 | $33,098.80 | $33,087.94 | 0 |
| 12:03 PM | $33,086.42 | Up $0.30 | $33,086.99 | $33,084.57 | 0 |
| 12:02 PM | $33,086.12 | Down $ -0.84 | $33,087.25 | $33,086.12 | 0 |
| 12:01 PM | $33,086.96 | Down $ -2.32 | $33,088.14 | $33,086.96 | 0 |
| 12:00 PM | $33,089.28 | Down $ -12.13 | $33,100.38 | $33,089.28 | 0 |
| 11:59 AM | $33,101.41 | Up $4.49 | $33,101.41 | $33,094.17 | 0 |
| 11:58 AM | $33,096.92 | Down $ -2.18 | $33,098.56 | $33,094.50 | 0 |
| 11:57 AM | $33,099.10 | Down $ -0.25 | $33,099.74 | $33,098.52 | 0 |
| 11:56 AM | $33,099.35 | Up $1.92 | $33,100.17 | $33,098.37 | 0 |
| 11:55 AM | $33,097.43 | Down $ -1.26 | $33,100.28 | $33,095.80 | 0 |
| 11:54 AM | $33,098.69 | Up $0.80 | $33,098.69 | $33,094.53 | 0 |
| 11:53 AM | $33,097.89 | Down $ -11.92 | $33,106.89 | $33,097.89 | 0 |
| 11:52 AM | $33,109.81 | Down $ -6.37 | $33,109.81 | $33,108.25 | 0 |
| 11:51 AM | $33,116.18 | Up $6.12 | $33,116.18 | $33,112.60 | 0 |
| 11:50 AM | $33,110.06 | Up $1.75 | $33,110.06 | $33,102.11 | 0 |
| 11:49 AM | $33,108.31 | Up $1.86 | $33,108.31 | $33,104.97 | 0 |
| 11:48 AM | $33,106.45 | Down $ -7.07 | $33,111.26 | $33,106.45 | 0 |
| 11:47 AM | $33,113.52 | Up $3.87 | $33,113.52 | $33,106.80 | 0 |
| 11:46 AM | $33,109.65 | Up $4.48 | $33,109.65 | $33,104.59 | 0 |
| 11:45 AM | $33,105.17 | Down $ -17.80 | $33,119.94 | $33,105.17 | 0 |
| 11:44 AM | $33,122.97 | Up $7.80 | $33,122.97 | $33,117.39 | 0 |
| 11:43 AM | $33,115.17 | Down $ -6.68 | $33,122.31 | $33,115.17 | 0 |
| 11:42 AM | $33,121.85 | Down $ -3.91 | $33,125.46 | $33,120.73 | 0 |
| 11:41 AM | $33,125.76 | Down $ -7.06 | $33,133.85 | $33,125.76 | 0 |
| 11:40 AM | $33,132.82 | Up $7.58 | $33,132.82 | $33,128.74 | 0 |
| 11:39 AM | $33,125.24 | Up $1.27 | $33,126.30 | $33,121.88 | 0 |
| 11:38 AM | $33,123.97 | Up $5.49 | $33,130.20 | $33,123.97 | 0 |
| 11:37 AM | $33,118.48 | Down $ -1.12 | $33,118.48 | $33,116.26 | 0 |
| 11:36 AM | $33,119.60 | Down $ -1.27 | $33,123.11 | $33,119.39 | 0 |
| 11:35 AM | $33,120.87 | Up $4.06 | $33,120.87 | $33,117.52 | 0 |
| 11:34 AM | $33,116.81 | Up $0.95 | $33,116.82 | $33,112.64 | 0 |
| 11:33 AM | $33,115.86 | Down $ -10.03 | $33,121.61 | $33,115.86 | 0 |
| 11:32 AM | $33,125.89 | Down $ -5.40 | $33,129.91 | $33,124.78 | 0 |
| 11:31 AM | $33,131.29 | Down $ -3.78 | $33,131.29 | $33,129.19 | 0 |
| 11:30 AM | $33,135.07 | Down $ -2.30 | $33,136.60 | $33,134.39 | 0 |
| 11:29 AM | $33,137.37 | Down $ -2.78 | $33,140.45 | $33,134.56 | 0 |
| 11:28 AM | $33,140.15 | Down $ -1.11 | $33,140.15 | $33,132.77 | 0 |
| 11:27 AM | $33,141.26 | Down $ -7.65 | $33,148.82 | $33,141.26 | 0 |
| 11:26 AM | $33,148.91 | Up $5.14 | $33,148.91 | $33,143.91 | 0 |
| 11:25 AM | $33,143.77 | Up $13.89 | $33,143.77 | $33,129.26 | 0 |
| 11:24 AM | $33,129.88 | Down $ -0.56 | $33,129.88 | $33,125.28 | 0 |
| 11:23 AM | $33,130.44 | Up $2.95 | $33,130.44 | $33,126.71 | 0 |
| 11:22 AM | $33,127.49 | Down $ -2.89 | $33,129.80 | $33,127.26 | 0 |
| 11:21 AM | $33,130.38 | Down $ -8.01 | $33,139.39 | $33,130.38 | 0 |
| 11:20 AM | $33,138.39 | Down $ -8.81 | $33,147.17 | $33,138.39 | 0 |
| 11:19 AM | $33,147.20 | Down $ -4.63 | $33,150.28 | $33,147.20 | 0 |
| 11:18 AM | $33,151.83 | Up $9.90 | $33,151.83 | $33,147.47 | 0 |
| 11:17 AM | $33,141.93 | Up $6.91 | $33,141.93 | $33,132.57 | 0 |
| 11:16 AM | $33,135.02 | Up $2.34 | $33,138.10 | $33,135.02 | 0 |
| 11:15 AM | $33,132.68 | Up $8.81 | $33,132.68 | $33,122.67 | 0 |
| 11:14 AM | $33,123.87 | Up $15.60 | $33,123.87 | $33,113.15 | 0 |
| 11:13 AM | $33,108.27 | Down $ -8.29 | $33,118.34 | $33,108.27 | 0 |
| 11:12 AM | $33,116.56 | Down $ -17.60 | $33,130.23 | $33,116.56 | 0 |
| 11:11 AM | $33,134.16 | Up $8.96 | $33,136.00 | $33,132.20 | 0 |
| 11:10 AM | $33,125.20 | Up $1.80 | $33,130.27 | $33,124.39 | 0 |
| 11:09 AM | $33,123.40 | Up $16.72 | $33,123.40 | $33,108.86 | 0 |
| 11:08 AM | $33,106.68 | Up $8.01 | $33,106.68 | $33,098.77 | 0 |
| 11:07 AM | $33,098.67 | Up $2.81 | $33,099.80 | $33,095.87 | 0 |
| 11:06 AM | $33,095.86 | Down $ -5.57 | $33,104.40 | $33,095.86 | 0 |
| 11:05 AM | $33,101.43 | Up $4.74 | $33,101.43 | $33,093.17 | 0 |
| 11:04 AM | $33,096.69 | Up $8.20 | $33,096.69 | $33,088.21 | 0 |
| 11:03 AM | $33,088.49 | Down $ -4.13 | $33,090.53 | $33,088.49 | 0 |
| 11:02 AM | $33,092.62 | Up $18.07 | $33,092.62 | $33,078.74 | 0 |
| 11:01 AM | $33,074.55 | Up $1.23 | $33,074.55 | $33,069.48 | 0 |
| 11:00 AM | $33,073.32 | Up $7.59 | $33,073.32 | $33,070.22 | 0 |
| 10:59 AM | $33,065.73 | Up $3.83 | $33,066.48 | $33,064.48 | 0 |
| 10:58 AM | $33,061.90 | Up $2.21 | $33,061.93 | $33,057.83 | 0 |
| 10:57 AM | $33,059.69 | Down $ -20.01 | $33,077.28 | $33,059.69 | 0 |
| 10:56 AM | $33,079.70 | Down $ -4.14 | $33,087.33 | $33,078.99 | 0 |
| 10:55 AM | $33,083.84 | Up $18.37 | $33,085.00 | $33,068.26 | 0 |
| 10:54 AM | $33,065.47 | Down $ -11.45 | $33,074.88 | $33,065.47 | 0 |
| 10:53 AM | $33,076.92 | Down $ -2.41 | $33,081.03 | $33,076.92 | 0 |
| 10:52 AM | $33,079.33 | Up $8.79 | $33,080.40 | $33,075.55 | 0 |
| 10:51 AM | $33,070.54 | Down $ -7.22 | $33,071.04 | $33,063.43 | 0 |
| 10:50 AM | $33,077.76 | Down $ -19.27 | $33,096.17 | $33,074.70 | 0 |
| 10:49 AM | $33,097.03 | Down $ -2.71 | $33,097.55 | $33,092.73 | 0 |
| 10:48 AM | $33,099.74 | Up $4.89 | $33,102.39 | $33,099.74 | 0 |
| 10:47 AM | $33,094.85 | Up $8.96 | $33,094.85 | $33,088.36 | 0 |
| 10:46 AM | $33,085.89 | Down $ -7.38 | $33,092.10 | $33,085.89 | 0 |
| 10:45 AM | $33,093.27 | Down $ -5.21 | $33,094.10 | $33,089.24 | 0 |
| 10:44 AM | $33,098.48 | Down $ -0.51 | $33,098.48 | $33,095.04 | 0 |
| 10:43 AM | $33,098.99 | Down $ -0.42 | $33,102.28 | $33,097.92 | 0 |
| 10:42 AM | $33,099.41 | Down $ -0.30 | $33,099.70 | $33,097.59 | 0 |
| 10:41 AM | $33,099.71 | Up $7.99 | $33,099.71 | $33,088.41 | 0 |
| 10:40 AM | $33,091.72 | Down $ -0.33 | $33,096.07 | $33,091.72 | 0 |
| 10:39 AM | $33,092.05 | Down $ -0.03 | $33,094.48 | $33,090.20 | 0 |
| 10:38 AM | $33,092.08 | Up $14.19 | $33,092.08 | $33,081.12 | 0 |
| 10:37 AM | $33,077.89 | Up $6.60 | $33,077.89 | $33,066.75 | 0 |
| 10:36 AM | $33,071.29 | Down $ -1.12 | $33,073.27 | $33,068.32 | 0 |
| 10:35 AM | $33,072.41 | Down $ -10.18 | $33,079.59 | $33,072.41 | 0 |
| 10:34 AM | $33,082.59 | Up $17.07 | $33,082.59 | $33,070.64 | 0 |
| 10:33 AM | $33,065.52 | Down $ -8.19 | $33,075.11 | $33,065.52 | 0 |
| 10:32 AM | $33,073.71 | Up $0.76 | $33,076.32 | $33,069.61 | 0 |
| 10:31 AM | $33,072.95 | Up $9.02 | $33,076.15 | $33,070.24 | 0 |
| 10:30 AM | $33,063.93 | Up $4.27 | $33,063.93 | $33,053.81 | 0 |
| 10:29 AM | $33,059.66 | Down $ -0.72 | $33,059.82 | $33,058.59 | 0 |
| 10:28 AM | $33,060.38 | Down $ -12.89 | $33,072.44 | $33,060.38 | 0 |
| 10:27 AM | $33,073.27 | Down $ -4.14 | $33,078.66 | $33,070.55 | 0 |
| 10:26 AM | $33,077.41 | Up $6.49 | $33,077.41 | $33,074.99 | 0 |
| 10:25 AM | $33,070.92 | Down $ -1.40 | $33,073.12 | $33,069.80 | 0 |
| 10:24 AM | $33,072.32 | Up $0.69 | $33,075.68 | $33,070.15 | 0 |
| 10:23 AM | $33,071.63 | Up $6.89 | $33,071.63 | $33,064.24 | 0 |
| 10:22 AM | $33,064.74 | Up $18.37 | $33,064.74 | $33,048.04 | 0 |
| 10:21 AM | $33,046.37 | Down $ -7.30 | $33,053.24 | $33,046.37 | 0 |
| 10:20 AM | $33,053.67 | Up $9.63 | $33,053.67 | $33,042.35 | 0 |
| 10:19 AM | $33,044.04 | Up $3.89 | $33,046.20 | $33,042.03 | 0 |
| 10:18 AM | $33,040.15 | Up $2.63 | $33,041.98 | $33,037.63 | 0 |
| 10:17 AM | $33,037.52 | Down $ -7.01 | $33,038.14 | $33,032.16 | 0 |
| 10:16 AM | $33,044.53 | Down $ -13.04 | $33,051.21 | $33,041.05 | 0 |
| 10:15 AM | $33,057.57 | Down $ -4.44 | $33,057.57 | $33,056.46 | 0 |
| 10:14 AM | $33,062.01 | Up $1.15 | $33,062.01 | $33,057.68 | 0 |
| 10:13 AM | $33,060.86 | Up $5.14 | $33,060.86 | $33,056.72 | 0 |
| 10:12 AM | $33,055.72 | Up $8.66 | $33,055.72 | $33,046.65 | 0 |
| 10:11 AM | $33,047.06 | Up $10.95 | $33,047.41 | $33,038.09 | 0 |
| 10:10 AM | $33,036.11 | Down $ -1.87 | $33,043.51 | $33,036.11 | 0 |
| 10:09 AM | $33,037.98 | Up $8.77 | $33,037.98 | $33,027.94 | 0 |
| 10:08 AM | $33,029.21 | Up $3.67 | $33,029.21 | $33,025.50 | 0 |
| 10:07 AM | $33,025.54 | Down $ -4.62 | $33,038.56 | $33,025.54 | 0 |
| 10:06 AM | $33,030.16 | Down $ -2.47 | $33,035.28 | $33,024.22 | 0 |
| 10:05 AM | $33,032.63 | Down $ -9.77 | $33,038.98 | $33,029.50 | 0 |
| 10:04 AM | $33,042.40 | Down $ -0.02 | $33,050.96 | $33,042.40 | 0 |
| 10:03 AM | $33,042.42 | Down $ -2.29 | $33,043.47 | $33,037.13 | 0 |
| 10:02 AM | $33,044.71 | Up $17.00 | $33,044.71 | $33,034.34 | 0 |
| 10:01 AM | $33,027.71 | Down $ -17.44 | $33,050.22 | $33,027.71 | 0 |
| 10:00 AM | $33,045.15 | Down $ -6.32 | $33,049.20 | $33,030.13 | 0 |
| 09:59 AM | $33,051.47 | Up $8.17 | $33,052.61 | $33,045.69 | 0 |
| 09:58 AM | $33,043.30 | Down $ -30.39 | $33,071.18 | $33,043.30 | 0 |
| 09:57 AM | $33,073.69 | Down $ -0.15 | $33,075.44 | $33,073.50 | 0 |
| 09:56 AM | $33,073.84 | Up $0.13 | $33,073.84 | $33,069.61 | 0 |
| 09:55 AM | $33,073.71 | Up $7.89 | $33,073.71 | $33,056.25 | 0 |
| 09:54 AM | $33,065.82 | Up $14.63 | $33,065.82 | $33,050.88 | 0 |
| 09:53 AM | $33,051.19 | Up $12.65 | $33,051.19 | $33,032.74 | 0 |
| 09:52 AM | $33,038.54 | Down $ -6.14 | $33,050.30 | $33,038.54 | 0 |
| 09:51 AM | $33,044.68 | Up $18.32 | $33,044.68 | $33,030.34 | 0 |
| 09:50 AM | $33,026.36 | Up $13.14 | $33,026.36 | $33,011.41 | 0 |
| 09:49 AM | $33,013.22 | Down $ -23.36 | $33,038.03 | $33,013.22 | 0 |
| 09:48 AM | $33,036.58 | Down $ -0.38 | $33,040.68 | $33,031.22 | 0 |
| 09:47 AM | $33,036.96 | Down $ -18.97 | $33,055.97 | $33,036.96 | 0 |
| 09:46 AM | $33,055.93 | Down $ -9.64 | $33,060.01 | $33,055.93 | 0 |
| 09:45 AM | $33,065.57 | Up $3.53 | $33,066.22 | $33,056.37 | 0 |
| 09:44 AM | $33,062.04 | Up $10.06 | $33,062.04 | $33,056.68 | 0 |
| 09:43 AM | $33,051.98 | Down $ -12.64 | $33,066.51 | $33,049.96 | 0 |
| 09:42 AM | $33,064.62 | Up $22.67 | $33,064.62 | $33,054.70 | 0 |
| 09:41 AM | $33,041.95 | Up $4.82 | $33,041.95 | $33,033.22 | 0 |
| 09:40 AM | $33,037.13 | Up $11.59 | $33,037.13 | $33,025.17 | 0 |
| 09:39 AM | $33,025.54 | Down $ -1.47 | $33,029.38 | $33,023.23 | 0 |
| 09:38 AM | $33,027.01 | Down $ -11.21 | $33,032.11 | $33,025.85 | 0 |
| 09:37 AM | $33,038.22 | Down $ -4.39 | $33,040.43 | $33,037.13 | 0 |
| 09:36 AM | $33,042.61 | Up $28.78 | $33,042.61 | $33,008.99 | 0 |
| 09:35 AM | $33,013.83 | Up $22.06 | $33,013.83 | $32,999.48 | 0 |
| 09:34 AM | $32,991.77 | Down $ -15.97 | $33,012.87 | $32,991.77 | 0 |
| 09:33 AM | $33,007.74 | Up $9.00 | $33,007.74 | $32,995.96 | 0 |
| 09:32 AM | $32,998.74 | Up $19.07 | $32,998.74 | $32,979.76 | 0 |
| 09:31 AM | $32,979.67 | Down $ -29.20 | $33,004.62 | $32,968.68 | 0 |
| 09:30 AM | $33,008.87 | Up $6.17 | $33,047.41 | $33,008.87 | 0 |
| Previous close | $33,002.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $33,144.98 | $33,100.38 | $33,152.82 | $32,966.39 | 0 |
| 22/01/2026 | $33,002.70 | $33,027.74 | $33,128.60 | $33,001.35 | 0 |
| 21/01/2026 | $32,851.53 | $32,753.15 | $32,978.51 | $32,691.46 | 0 |
| 20/01/2026 | $32,750.28 | $32,943.86 | $32,962.44 | $32,693.73 | 0 |
| 19/01/2026 | $33,090.96 | $33,060.84 | $33,100.48 | $33,039.24 | 0 |
| 16/01/2026 | $33,040.55 | $33,054.32 | $33,099.54 | $32,997.72 | 0 |
| 15/01/2026 | $33,028.92 | $33,001.16 | $33,078.68 | $32,970.02 | 0 |
| 14/01/2026 | $32,916.47 | $32,772.50 | $32,935.41 | $32,708.19 | 0 |
| 13/01/2026 | $32,870.36 | $32,923.82 | $32,943.16 | $32,845.40 | 0 |
| 12/01/2026 | $32,874.70 | $32,804.26 | $32,897.53 | $32,763.66 | 0 |
| 09/01/2026 | $32,612.93 | $32,675.05 | $32,679.74 | $32,551.62 | 0 |
| 08/01/2026 | $32,378.64 | $32,279.98 | $32,393.29 | $32,224.93 | 0 |
| 07/01/2026 | $32,135.49 | $32,204.51 | $32,221.98 | $32,099.25 | 0 |
| 06/01/2026 | $32,407.02 | $32,254.48 | $32,431.54 | $32,235.91 | 0 |
| 05/01/2026 | $32,219.95 | $32,254.94 | $32,318.30 | $32,206.48 | 0 |
| 02/01/2026 | $31,883.37 | $31,737.84 | $31,884.19 | $31,685.51 | 0 |
| 31/12/2025 | $31,712.76 | $31,781.09 | $31,807.80 | $31,692.62 | 0 |
| 30/12/2025 | $31,866.26 | $31,967.02 | $32,029.81 | $31,866.26 | 0 |
| 29/12/2025 | $31,896.59 | $31,945.72 | $31,988.92 | $31,890.62 | 0 |
| 24/12/2025 | $31,999.76 | $32,035.32 | $32,079.65 | $31,999.76 | 0 |
| 23/12/2025 | $32,058.73 | $32,002.83 | $32,061.11 | $31,990.73 | 0 |
| 22/12/2025 | $32,000.10 | $32,062.78 | $32,062.78 | $31,945.58 | 0 |
| 19/12/2025 | $31,755.77 | $31,786.32 | $31,865.79 | $31,743.50 | 0 |
| 18/12/2025 | $31,440.85 | $31,571.17 | $31,578.35 | $31,407.92 | 0 |
| 17/12/2025 | $31,250.02 | $31,249.95 | $31,286.23 | $31,170.75 | 0 |
| 16/12/2025 | $31,263.93 | $31,346.53 | $31,370.26 | $31,215.75 | 0 |
| 15/12/2025 | $31,483.44 | $31,477.66 | $31,535.92 | $31,434.68 | 0 |
| 12/12/2025 | $31,527.39 | $31,375.95 | $31,600.52 | $31,375.95 | 0 |
| 11/12/2025 | $31,660.73 | $31,640.31 | $31,725.10 | $31,640.31 | 0 |
| 10/12/2025 | $31,490.85 | $31,313.08 | $31,555.12 | $31,231.14 | 0 |
Graphs are not available, please refer to the detailed table