S&P/TSX Composite Index
33,981.82 Up 0.00 (0.00 %)
Delayed : 2026/05/06 17:06:20
- Previous close $33,981.82
- Opening $33,813.12
- Today High $34,042.17
- Today Low $33,813.12
- Price Bid $33,867.36
- Price Ask $33,867.36
- 52 Weeks High $34,544.46
- 52 Weeks Low $24,971.93
- Size Bid N/A
- Size Ask N/A
- Volume 343,264,074
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,981.82 | Up $5.39 | $33,982.76 | $33,981.82 | 0 |
| 03:59 PM | $33,976.43 | Down $ -0.47 | $33,980.71 | $33,975.35 | 0 |
| 03:58 PM | $33,976.90 | Up $13.17 | $33,976.90 | $33,962.98 | 0 |
| 03:57 PM | $33,963.73 | Down $ -5.87 | $33,975.71 | $33,963.73 | 0 |
| 03:56 PM | $33,969.60 | Down $ -13.82 | $33,983.35 | $33,969.60 | 0 |
| 03:55 PM | $33,983.42 | Down $ -2.79 | $33,996.56 | $33,983.42 | 0 |
| 03:54 PM | $33,986.21 | Down $ -7.75 | $33,996.41 | $33,986.21 | 0 |
| 03:53 PM | $33,993.96 | Down $ -3.43 | $33,993.96 | $33,991.23 | 0 |
| 03:52 PM | $33,997.39 | Up $7.14 | $33,998.07 | $33,985.77 | 0 |
| 03:51 PM | $33,990.25 | Up $5.33 | $33,992.35 | $33,984.44 | 0 |
| 03:50 PM | $33,984.92 | Up $1.91 | $33,984.92 | $33,976.94 | 0 |
| 03:49 PM | $33,983.01 | Down $ -9.03 | $33,987.27 | $33,982.29 | 0 |
| 03:48 PM | $33,992.04 | Down $ -2.67 | $33,996.41 | $33,992.04 | 0 |
| 03:47 PM | $33,994.71 | Down $ -12.55 | $34,007.06 | $33,994.71 | 0 |
| 03:46 PM | $34,007.26 | Up $0.31 | $34,014.34 | $34,006.73 | 0 |
| 03:45 PM | $34,006.95 | Up $4.58 | $34,006.95 | $33,997.23 | 0 |
| 03:44 PM | $34,002.37 | Up $3.95 | $34,002.85 | $33,998.71 | 0 |
| 03:43 PM | $33,998.42 | Down $ -2.81 | $34,001.83 | $33,998.39 | 0 |
| 03:42 PM | $34,001.23 | Down $ -3.06 | $34,006.79 | $34,001.23 | 0 |
| 03:41 PM | $34,004.29 | Up $3.34 | $34,004.29 | $34,000.06 | 0 |
| 03:40 PM | $34,000.95 | Up $1.93 | $34,002.24 | $33,999.61 | 0 |
| 03:39 PM | $33,999.02 | Down $ -4.05 | $34,003.99 | $33,997.48 | 0 |
| 03:38 PM | $34,003.07 | Up $5.22 | $34,003.81 | $34,000.64 | 0 |
| 03:37 PM | $33,997.85 | Up $1.44 | $33,997.85 | $33,993.90 | 0 |
| 03:36 PM | $33,996.41 | Down $ -6.53 | $34,001.78 | $33,996.41 | 0 |
| 03:35 PM | $34,002.94 | Up $8.40 | $34,002.94 | $33,992.16 | 0 |
| 03:34 PM | $33,994.54 | Down $ -3.88 | $33,998.93 | $33,994.54 | 0 |
| 03:33 PM | $33,998.42 | Up $3.69 | $33,999.62 | $33,997.74 | 0 |
| 03:32 PM | $33,994.73 | Up $6.10 | $33,995.72 | $33,988.27 | 0 |
| 03:31 PM | $33,988.63 | Up $6.83 | $33,988.63 | $33,979.21 | 0 |
| 03:30 PM | $33,981.80 | Down $ -10.48 | $33,987.71 | $33,981.80 | 0 |
| 03:29 PM | $33,992.28 | Down $ -2.19 | $33,992.28 | $33,987.45 | 0 |
| 03:28 PM | $33,994.47 | Down $ -4.39 | $33,997.32 | $33,994.47 | 0 |
| 03:27 PM | $33,998.86 | Down $ -3.91 | $34,000.50 | $33,997.80 | 0 |
| 03:26 PM | $34,002.77 | Down $ -0.74 | $34,006.32 | $34,002.77 | 0 |
| 03:25 PM | $34,003.51 | Up $1.54 | $34,003.51 | $34,000.26 | 0 |
| 03:24 PM | $34,001.97 | Down $ -2.41 | $34,002.24 | $34,000.52 | 0 |
| 03:23 PM | $34,004.38 | Down $ -4.60 | $34,008.65 | $33,999.84 | 0 |
| 03:22 PM | $34,008.98 | Up $0.20 | $34,009.22 | $34,008.04 | 0 |
| 03:21 PM | $34,008.78 | Up $8.50 | $34,008.78 | $33,996.00 | 0 |
| 03:20 PM | $34,000.28 | Up $15.67 | $34,000.28 | $33,988.59 | 0 |
| 03:19 PM | $33,984.61 | Up $6.34 | $33,984.61 | $33,976.26 | 0 |
| 03:18 PM | $33,978.27 | Up $11.36 | $33,978.27 | $33,971.38 | 0 |
| 03:17 PM | $33,966.91 | Down $ -2.59 | $33,968.08 | $33,966.91 | 0 |
| 03:16 PM | $33,969.50 | Down $ -4.73 | $33,974.75 | $33,969.50 | 0 |
| 03:15 PM | $33,974.23 | Down $ -1.15 | $33,975.97 | $33,974.23 | 0 |
| 03:14 PM | $33,975.38 | Up $7.11 | $33,975.38 | $33,968.10 | 0 |
| 03:13 PM | $33,968.27 | Down $ -8.26 | $33,972.99 | $33,968.27 | 0 |
| 03:12 PM | $33,976.53 | Up $9.02 | $33,976.53 | $33,967.30 | 0 |
| 03:11 PM | $33,967.51 | Up $12.53 | $33,967.51 | $33,961.41 | 0 |
| 03:10 PM | $33,954.98 | Up $5.96 | $33,954.98 | $33,947.86 | 0 |
| 03:09 PM | $33,949.02 | Down $ -4.82 | $33,952.16 | $33,949.02 | 0 |
| 03:08 PM | $33,953.84 | Up $2.87 | $33,954.25 | $33,948.79 | 0 |
| 03:07 PM | $33,950.97 | Up $2.25 | $33,950.97 | $33,945.72 | 0 |
| 03:06 PM | $33,948.72 | Up $3.29 | $33,948.93 | $33,944.40 | 0 |
| 03:05 PM | $33,945.43 | Down $ -2.66 | $33,948.52 | $33,945.43 | 0 |
| 03:04 PM | $33,948.09 | Up $1.51 | $33,953.99 | $33,948.09 | 0 |
| 03:03 PM | $33,946.58 | Up $7.08 | $33,946.58 | $33,941.45 | 0 |
| 03:02 PM | $33,939.50 | Up $3.95 | $33,944.43 | $33,939.16 | 0 |
| 03:01 PM | $33,935.55 | Down $ -3.38 | $33,937.49 | $33,935.55 | 0 |
| 03:00 PM | $33,938.93 | Down $ -3.80 | $33,942.02 | $33,931.34 | 0 |
| 02:59 PM | $33,942.73 | Up $4.40 | $33,942.73 | $33,937.16 | 0 |
| 02:58 PM | $33,938.33 | Down $ -2.42 | $33,939.66 | $33,938.33 | 0 |
| 02:57 PM | $33,940.75 | Down $ -3.81 | $33,948.44 | $33,940.75 | 0 |
| 02:56 PM | $33,944.56 | Down $ -1.92 | $33,946.58 | $33,944.56 | 0 |
| 02:55 PM | $33,946.48 | Up $2.45 | $33,946.48 | $33,943.82 | 0 |
| 02:54 PM | $33,944.03 | Down $ -5.13 | $33,950.08 | $33,944.03 | 0 |
| 02:53 PM | $33,949.16 | Up $6.09 | $33,949.16 | $33,943.48 | 0 |
| 02:52 PM | $33,943.07 | Down $ -3.23 | $33,946.67 | $33,943.07 | 0 |
| 02:51 PM | $33,946.30 | Up $2.44 | $33,948.87 | $33,940.44 | 0 |
| 02:50 PM | $33,943.86 | Down $ -2.52 | $33,947.33 | $33,943.86 | 0 |
| 02:49 PM | $33,946.38 | Up $13.62 | $33,946.38 | $33,931.84 | 0 |
| 02:48 PM | $33,932.76 | Down $ -4.61 | $33,936.61 | $33,932.76 | 0 |
| 02:47 PM | $33,937.37 | Down $ -12.27 | $33,943.38 | $33,937.37 | 0 |
| 02:46 PM | $33,949.64 | Up $0.81 | $33,954.29 | $33,949.64 | 0 |
| 02:45 PM | $33,948.83 | Up $7.44 | $33,948.83 | $33,942.40 | 0 |
| 02:44 PM | $33,941.39 | Down $ -1.35 | $33,944.71 | $33,940.14 | 0 |
| 02:43 PM | $33,942.74 | Down $ -1.33 | $33,946.26 | $33,942.74 | 0 |
| 02:42 PM | $33,944.07 | Up $0.12 | $33,944.07 | $33,940.92 | 0 |
| 02:41 PM | $33,943.95 | Up $3.89 | $33,949.59 | $33,939.56 | 0 |
| 02:40 PM | $33,940.06 | Down $ -13.14 | $33,949.98 | $33,940.06 | 0 |
| 02:39 PM | $33,953.20 | Down $ -8.49 | $33,962.43 | $33,953.20 | 0 |
| 02:38 PM | $33,961.69 | Down $ -7.39 | $33,964.08 | $33,961.26 | 0 |
| 02:37 PM | $33,969.08 | Down $ -4.24 | $33,969.08 | $33,963.08 | 0 |
| 02:36 PM | $33,973.32 | Up $10.99 | $33,973.32 | $33,962.70 | 0 |
| 02:35 PM | $33,962.33 | Down $ -4.42 | $33,962.84 | $33,960.69 | 0 |
| 02:34 PM | $33,966.75 | Down $ -5.68 | $33,968.57 | $33,966.02 | 0 |
| 02:33 PM | $33,972.43 | Down $ -1.29 | $33,974.55 | $33,970.61 | 0 |
| 02:32 PM | $33,973.72 | Down $ -12.98 | $33,980.56 | $33,971.41 | 0 |
| 02:31 PM | $33,986.70 | Up $3.62 | $33,986.70 | $33,982.15 | 0 |
| 02:30 PM | $33,983.08 | Down $ -2.01 | $33,984.66 | $33,982.23 | 0 |
| 02:29 PM | $33,985.09 | Up $6.79 | $33,985.09 | $33,980.40 | 0 |
| 02:28 PM | $33,978.30 | Up $0.37 | $33,978.30 | $33,974.44 | 0 |
| 02:27 PM | $33,977.93 | Down $ -7.86 | $33,978.29 | $33,970.75 | 0 |
| 02:26 PM | $33,985.79 | Down $ -1.08 | $33,988.16 | $33,985.79 | 0 |
| 02:25 PM | $33,986.87 | Down $ -6.27 | $33,989.17 | $33,986.87 | 0 |
| 02:24 PM | $33,993.14 | Up $7.76 | $33,993.14 | $33,988.47 | 0 |
| 02:23 PM | $33,985.38 | Up $1.27 | $33,985.38 | $33,984.06 | 0 |
| 02:22 PM | $33,984.11 | Up $4.32 | $33,984.49 | $33,982.83 | 0 |
| 02:21 PM | $33,979.79 | Up $1.33 | $33,979.79 | $33,974.63 | 0 |
| 02:20 PM | $33,978.46 | Down $ -1.06 | $33,979.53 | $33,975.57 | 0 |
| 02:19 PM | $33,979.52 | Up $5.71 | $33,980.46 | $33,973.05 | 0 |
| 02:18 PM | $33,973.81 | Up $0.54 | $33,976.20 | $33,972.31 | 0 |
| 02:17 PM | $33,973.27 | Down $ -1.98 | $33,975.20 | $33,973.27 | 0 |
| 02:16 PM | $33,975.25 | Up $6.91 | $33,975.25 | $33,967.65 | 0 |
| 02:15 PM | $33,968.34 | Up $13.98 | $33,968.34 | $33,956.52 | 0 |
| 02:14 PM | $33,954.36 | Down $ -10.74 | $33,962.50 | $33,954.36 | 0 |
| 02:13 PM | $33,965.10 | Down $ -4.20 | $33,971.76 | $33,965.10 | 0 |
| 02:12 PM | $33,969.30 | Up $0.31 | $33,970.74 | $33,964.99 | 0 |
| 02:11 PM | $33,968.99 | Down $ -1.47 | $33,976.80 | $33,968.76 | 0 |
| 02:10 PM | $33,970.46 | Up $9.64 | $33,970.46 | $33,965.58 | 0 |
| 02:09 PM | $33,960.82 | Up $1.10 | $33,960.82 | $33,957.97 | 0 |
| 02:08 PM | $33,959.72 | Down $ -3.08 | $33,962.25 | $33,959.72 | 0 |
| 02:07 PM | $33,962.80 | Down $ -5.39 | $33,965.23 | $33,962.80 | 0 |
| 02:06 PM | $33,968.19 | Up $2.00 | $33,969.65 | $33,968.19 | 0 |
| 02:05 PM | $33,966.19 | Up $2.45 | $33,966.61 | $33,965.26 | 0 |
| 02:04 PM | $33,963.74 | Down $ -2.73 | $33,965.37 | $33,959.96 | 0 |
| 02:03 PM | $33,966.47 | Down $ -0.73 | $33,966.47 | $33,964.09 | 0 |
| 02:02 PM | $33,967.20 | Down $ -9.03 | $33,976.81 | $33,967.20 | 0 |
| 02:01 PM | $33,976.23 | Up $7.61 | $33,976.27 | $33,973.55 | 0 |
| 02:00 PM | $33,968.62 | Up $9.47 | $33,968.62 | $33,964.72 | 0 |
| 01:59 PM | $33,959.15 | Down $ -1.22 | $33,960.94 | $33,959.15 | 0 |
| 01:58 PM | $33,960.37 | Up $3.64 | $33,960.37 | $33,957.46 | 0 |
| 01:57 PM | $33,956.73 | Down $ -3.13 | $33,961.70 | $33,956.73 | 0 |
| 01:56 PM | $33,959.86 | Down $ -4.72 | $33,960.05 | $33,955.14 | 0 |
| 01:55 PM | $33,964.58 | Down $ -3.35 | $33,966.07 | $33,964.30 | 0 |
| 01:54 PM | $33,967.93 | Up $7.05 | $33,968.61 | $33,963.16 | 0 |
| 01:53 PM | $33,960.88 | Down $ -4.26 | $33,964.24 | $33,960.88 | 0 |
| 01:52 PM | $33,965.14 | Up $10.75 | $33,965.14 | $33,960.80 | 0 |
| 01:51 PM | $33,954.39 | Up $3.67 | $33,954.39 | $33,952.16 | 0 |
| 01:50 PM | $33,950.72 | Up $1.60 | $33,953.91 | $33,949.27 | 0 |
| 01:49 PM | $33,949.12 | Down $ -0.74 | $33,949.12 | $33,947.99 | 0 |
| 01:48 PM | $33,949.86 | Up $2.63 | $33,951.93 | $33,947.60 | 0 |
| 01:47 PM | $33,947.23 | Down $ -3.68 | $33,949.12 | $33,947.23 | 0 |
| 01:46 PM | $33,950.91 | Up $11.88 | $33,950.91 | $33,945.43 | 0 |
| 01:45 PM | $33,939.03 | Down $ -8.29 | $33,950.72 | $33,939.03 | 0 |
| 01:44 PM | $33,947.32 | Up $12.75 | $33,947.32 | $33,937.98 | 0 |
| 01:43 PM | $33,934.57 | Up $3.88 | $33,934.57 | $33,933.02 | 0 |
| 01:42 PM | $33,930.69 | Up $0.09 | $33,930.69 | $33,929.88 | 0 |
| 01:41 PM | $33,930.60 | Up $2.13 | $33,933.20 | $33,930.60 | 0 |
| 01:40 PM | $33,928.47 | Down $ -5.42 | $33,932.80 | $33,928.47 | 0 |
| 01:39 PM | $33,933.89 | Up $11.33 | $33,935.28 | $33,924.62 | 0 |
| 01:38 PM | $33,922.56 | Up $1.07 | $33,922.56 | $33,919.06 | 0 |
| 01:37 PM | $33,921.49 | Down $ -5.25 | $33,925.08 | $33,921.49 | 0 |
| 01:36 PM | $33,926.74 | Down $ -0.70 | $33,927.84 | $33,924.02 | 0 |
| 01:35 PM | $33,927.44 | Down $ -2.97 | $33,930.71 | $33,927.35 | 0 |
| 01:34 PM | $33,930.41 | Down $ -4.58 | $33,934.14 | $33,930.41 | 0 |
| 01:33 PM | $33,934.99 | Up $1.30 | $33,935.20 | $33,932.83 | 0 |
| 01:32 PM | $33,933.69 | Down $ -1.11 | $33,936.75 | $33,933.69 | 0 |
| 01:31 PM | $33,934.80 | Up $4.47 | $33,934.80 | $33,927.83 | 0 |
| 01:30 PM | $33,930.33 | Down $ -4.27 | $33,931.50 | $33,930.33 | 0 |
| 01:29 PM | $33,934.60 | Up $6.82 | $33,936.08 | $33,927.81 | 0 |
| 01:28 PM | $33,927.78 | Up $0.25 | $33,932.45 | $33,927.78 | 0 |
| 01:27 PM | $33,927.53 | Down $ -2.70 | $33,929.76 | $33,927.23 | 0 |
| 01:26 PM | $33,930.23 | Up $3.22 | $33,930.23 | $33,925.57 | 0 |
| 01:25 PM | $33,927.01 | Down $ -7.10 | $33,932.51 | $33,926.46 | 0 |
| 01:24 PM | $33,934.11 | Down $ -7.44 | $33,939.96 | $33,934.11 | 0 |
| 01:23 PM | $33,941.55 | Up $6.98 | $33,941.55 | $33,933.61 | 0 |
| 01:22 PM | $33,934.57 | Down $ -3.79 | $33,938.89 | $33,933.53 | 0 |
| 01:21 PM | $33,938.36 | Up $1.86 | $33,938.36 | $33,931.05 | 0 |
| 01:20 PM | $33,936.50 | Down $ -0.68 | $33,937.29 | $33,933.25 | 0 |
| 01:19 PM | $33,937.18 | Up $0.24 | $33,937.30 | $33,936.12 | 0 |
| 01:18 PM | $33,936.94 | Up $2.56 | $33,936.94 | $33,934.09 | 0 |
| 01:17 PM | $33,934.38 | Up $5.02 | $33,934.38 | $33,931.37 | 0 |
| 01:16 PM | $33,929.36 | Down $ -4.73 | $33,932.15 | $33,929.23 | 0 |
| 01:15 PM | $33,934.09 | Down $ -1.03 | $33,934.09 | $33,931.43 | 0 |
| 01:14 PM | $33,935.12 | Up $5.78 | $33,935.12 | $33,929.49 | 0 |
| 01:13 PM | $33,929.34 | Down $ -13.14 | $33,941.89 | $33,929.34 | 0 |
| 01:12 PM | $33,942.48 | Down $ -1.14 | $33,942.48 | $33,939.01 | 0 |
| 01:11 PM | $33,943.62 | Up $1.60 | $33,947.06 | $33,942.38 | 0 |
| 01:10 PM | $33,942.02 | Up $2.47 | $33,946.34 | $33,940.91 | 0 |
| 01:09 PM | $33,939.55 | Down $ -10.74 | $33,946.69 | $33,939.55 | 0 |
| 01:08 PM | $33,950.29 | Up $10.08 | $33,950.29 | $33,942.31 | 0 |
| 01:07 PM | $33,940.21 | Up $4.04 | $33,940.57 | $33,936.52 | 0 |
| 01:06 PM | $33,936.17 | Down $ -4.17 | $33,939.58 | $33,936.17 | 0 |
| 01:05 PM | $33,940.34 | Down $ -5.17 | $33,944.54 | $33,940.34 | 0 |
| 01:04 PM | $33,945.51 | Up $6.60 | $33,945.51 | $33,936.98 | 0 |
| 01:03 PM | $33,938.91 | Down $ -2.19 | $33,938.94 | $33,935.84 | 0 |
| 01:02 PM | $33,941.10 | Up $24.04 | $33,941.10 | $33,927.40 | 0 |
| 01:01 PM | $33,917.06 | Up $8.03 | $33,917.06 | $33,912.14 | 0 |
| 01:00 PM | $33,909.03 | Down $ -3.80 | $33,911.27 | $33,909.03 | 0 |
| 12:59 PM | $33,912.83 | Down $ -1.19 | $33,919.66 | $33,912.83 | 0 |
| 12:58 PM | $33,914.02 | Down $ -13.64 | $33,917.49 | $33,914.02 | 0 |
| 12:57 PM | $33,927.66 | Up $7.15 | $33,928.94 | $33,925.05 | 0 |
| 12:56 PM | $33,920.51 | Up $6.65 | $33,920.51 | $33,909.80 | 0 |
| 12:55 PM | $33,913.86 | Up $3.12 | $33,913.86 | $33,911.72 | 0 |
| 12:54 PM | $33,910.74 | Up $2.29 | $33,911.02 | $33,910.31 | 0 |
| 12:53 PM | $33,908.45 | Up $8.39 | $33,908.45 | $33,902.66 | 0 |
| 12:52 PM | $33,900.06 | Down $ -8.66 | $33,903.10 | $33,900.06 | 0 |
| 12:51 PM | $33,908.72 | Down $ -9.89 | $33,917.94 | $33,908.72 | 0 |
| 12:50 PM | $33,918.61 | Up $3.45 | $33,918.61 | $33,914.76 | 0 |
| 12:49 PM | $33,915.16 | Up $1.74 | $33,917.65 | $33,914.15 | 0 |
| 12:48 PM | $33,913.42 | Up $5.27 | $33,913.42 | $33,908.27 | 0 |
| 12:47 PM | $33,908.15 | Down $ -0.86 | $33,909.95 | $33,907.98 | 0 |
| 12:46 PM | $33,909.01 | Down $ -5.77 | $33,915.03 | $33,908.63 | 0 |
| 12:45 PM | $33,914.78 | Down $ -0.69 | $33,915.85 | $33,911.09 | 0 |
| 12:44 PM | $33,915.47 | Down $ -11.74 | $33,926.69 | $33,915.47 | 0 |
| 12:43 PM | $33,927.21 | Down $ -3.31 | $33,930.00 | $33,925.16 | 0 |
| 12:42 PM | $33,930.52 | Down $ -2.11 | $33,934.69 | $33,930.52 | 0 |
| 12:41 PM | $33,932.63 | Up $7.35 | $33,932.82 | $33,928.53 | 0 |
| 12:40 PM | $33,925.28 | Down $ -5.91 | $33,930.02 | $33,925.28 | 0 |
| 12:39 PM | $33,931.19 | Up $4.10 | $33,933.01 | $33,929.62 | 0 |
| 12:38 PM | $33,927.09 | Down $ -1.77 | $33,927.57 | $33,925.50 | 0 |
| 12:37 PM | $33,928.86 | Up $5.77 | $33,932.31 | $33,928.61 | 0 |
| 12:36 PM | $33,923.09 | Down $ -2.51 | $33,925.54 | $33,917.90 | 0 |
| 12:35 PM | $33,925.60 | Up $4.98 | $33,927.59 | $33,921.61 | 0 |
| 12:34 PM | $33,920.62 | Up $2.46 | $33,920.62 | $33,914.73 | 0 |
| 12:33 PM | $33,918.16 | Up $0.74 | $33,921.16 | $33,918.16 | 0 |
| 12:32 PM | $33,917.42 | Down $ -9.33 | $33,925.07 | $33,917.42 | 0 |
| 12:31 PM | $33,926.75 | Up $6.43 | $33,926.75 | $33,921.92 | 0 |
| 12:30 PM | $33,920.32 | Up $0.11 | $33,922.50 | $33,916.08 | 0 |
| 12:29 PM | $33,920.21 | Down $ -5.39 | $33,925.26 | $33,920.21 | 0 |
| 12:28 PM | $33,925.60 | Up $3.56 | $33,927.31 | $33,924.63 | 0 |
| 12:27 PM | $33,922.04 | Down $ -3.26 | $33,923.82 | $33,919.35 | 0 |
| 12:26 PM | $33,925.30 | Down $ -14.63 | $33,939.06 | $33,925.11 | 0 |
| 12:25 PM | $33,939.93 | Up $1.17 | $33,942.80 | $33,938.23 | 0 |
| 12:24 PM | $33,938.76 | Down $ -0.78 | $33,939.04 | $33,934.71 | 0 |
| 12:23 PM | $33,939.54 | Up $0.78 | $33,939.54 | $33,936.25 | 0 |
| 12:22 PM | $33,938.76 | Down $ -7.29 | $33,947.93 | $33,938.76 | 0 |
| 12:21 PM | $33,946.05 | Up $6.69 | $33,946.05 | $33,937.23 | 0 |
| 12:20 PM | $33,939.36 | Up $2.51 | $33,939.36 | $33,937.26 | 0 |
| 12:19 PM | $33,936.85 | Up $10.76 | $33,936.85 | $33,927.29 | 0 |
| 12:18 PM | $33,926.09 | Down $ -5.17 | $33,929.92 | $33,922.73 | 0 |
| 12:17 PM | $33,931.26 | Up $7.65 | $33,931.26 | $33,924.79 | 0 |
| 12:16 PM | $33,923.61 | Up $14.90 | $33,923.61 | $33,910.09 | 0 |
| 12:15 PM | $33,908.71 | Down $ -5.01 | $33,912.97 | $33,908.71 | 0 |
| 12:14 PM | $33,913.72 | Down $ -9.73 | $33,921.51 | $33,913.72 | 0 |
| 12:13 PM | $33,923.45 | Up $0.40 | $33,923.45 | $33,916.89 | 0 |
| 12:12 PM | $33,923.05 | Up $2.45 | $33,923.05 | $33,916.43 | 0 |
| 12:11 PM | $33,920.60 | Up $2.85 | $33,920.60 | $33,911.68 | 0 |
| 12:10 PM | $33,917.75 | Down $ -7.81 | $33,924.43 | $33,917.75 | 0 |
| 12:09 PM | $33,925.56 | Up $1.90 | $33,925.86 | $33,925.49 | 0 |
| 12:08 PM | $33,923.66 | Down $ -3.26 | $33,929.33 | $33,923.66 | 0 |
| 12:07 PM | $33,926.92 | Down $ -6.69 | $33,930.07 | $33,926.92 | 0 |
| 12:06 PM | $33,933.61 | Down $ -11.20 | $33,942.70 | $33,933.61 | 0 |
| 12:05 PM | $33,944.81 | Down $ -2.85 | $33,946.61 | $33,944.68 | 0 |
| 12:04 PM | $33,947.66 | Down $ -6.95 | $33,956.22 | $33,947.66 | 0 |
| 12:03 PM | $33,954.61 | Up $0.23 | $33,955.93 | $33,954.61 | 0 |
| 12:02 PM | $33,954.38 | Down $ -0.90 | $33,954.38 | $33,950.25 | 0 |
| 12:01 PM | $33,955.28 | Up $0.03 | $33,959.96 | $33,952.05 | 0 |
| 12:00 PM | $33,955.25 | Down $ -5.65 | $33,961.98 | $33,955.25 | 0 |
| 11:59 AM | $33,960.90 | Down $ -8.16 | $33,968.01 | $33,960.04 | 0 |
| 11:58 AM | $33,969.06 | Down $ -3.56 | $33,970.74 | $33,969.06 | 0 |
| 11:57 AM | $33,972.62 | Down $ -8.22 | $33,980.14 | $33,972.62 | 0 |
| 11:56 AM | $33,980.84 | Up $6.48 | $33,980.84 | $33,975.96 | 0 |
| 11:55 AM | $33,974.36 | Down $ -3.91 | $33,980.00 | $33,974.28 | 0 |
| 11:54 AM | $33,978.27 | Up $6.35 | $33,978.27 | $33,973.37 | 0 |
| 11:53 AM | $33,971.92 | Down $ -5.00 | $33,976.93 | $33,971.11 | 0 |
| 11:52 AM | $33,976.92 | Up $2.82 | $33,976.92 | $33,969.69 | 0 |
| 11:51 AM | $33,974.10 | Up $8.23 | $33,974.10 | $33,966.97 | 0 |
| 11:50 AM | $33,965.87 | Down $ -8.76 | $33,972.93 | $33,965.87 | 0 |
| 11:49 AM | $33,974.63 | Down $ -0.16 | $33,974.63 | $33,968.56 | 0 |
| 11:48 AM | $33,974.79 | Up $4.85 | $33,976.17 | $33,972.76 | 0 |
| 11:47 AM | $33,969.94 | Down $ -0.43 | $33,977.55 | $33,969.94 | 0 |
| 11:46 AM | $33,970.37 | Up $9.57 | $33,970.37 | $33,961.26 | 0 |
| 11:45 AM | $33,960.80 | Up $7.49 | $33,968.47 | $33,960.80 | 0 |
| 11:44 AM | $33,953.31 | Down $ -12.13 | $33,966.28 | $33,953.31 | 0 |
| 11:43 AM | $33,965.44 | Down $ -20.52 | $33,983.82 | $33,965.44 | 0 |
| 11:42 AM | $33,985.96 | Up $1.34 | $33,990.18 | $33,985.96 | 0 |
| 11:41 AM | $33,984.62 | Up $9.27 | $33,984.62 | $33,975.47 | 0 |
| 11:40 AM | $33,975.35 | Down $ -5.24 | $33,980.47 | $33,975.35 | 0 |
| 11:39 AM | $33,980.59 | Down $ -9.17 | $33,988.10 | $33,980.59 | 0 |
| 11:38 AM | $33,989.76 | Up $0.57 | $33,991.90 | $33,989.76 | 0 |
| 11:37 AM | $33,989.19 | Down $ -4.72 | $33,996.16 | $33,986.84 | 0 |
| 11:36 AM | $33,993.91 | Up $3.79 | $33,993.91 | $33,984.83 | 0 |
| 11:35 AM | $33,990.12 | Up $7.04 | $33,990.12 | $33,980.42 | 0 |
| 11:34 AM | $33,983.08 | Up $1.98 | $33,989.91 | $33,983.08 | 0 |
| 11:33 AM | $33,981.10 | Down $ -5.64 | $33,987.61 | $33,981.10 | 0 |
| 11:32 AM | $33,986.74 | Down $ -6.57 | $33,990.88 | $33,986.74 | 0 |
| 11:31 AM | $33,993.31 | Down $ -2.26 | $33,995.90 | $33,993.31 | 0 |
| 11:30 AM | $33,995.57 | Up $7.60 | $33,995.57 | $33,989.61 | 0 |
| 11:29 AM | $33,987.97 | Down $ -9.44 | $33,994.19 | $33,987.97 | 0 |
| 11:28 AM | $33,997.41 | Down $ -0.67 | $33,997.41 | $33,993.63 | 0 |
| 11:27 AM | $33,998.08 | Down $ -3.71 | $33,998.08 | $33,992.41 | 0 |
| 11:26 AM | $34,001.79 | Up $1.72 | $34,003.47 | $33,999.27 | 0 |
| 11:25 AM | $34,000.07 | Down $ -10.94 | $34,010.10 | $34,000.07 | 0 |
| 11:24 AM | $34,011.01 | Down $ -2.22 | $34,013.49 | $34,010.98 | 0 |
| 11:23 AM | $34,013.23 | Down $ -1.18 | $34,015.45 | $34,012.62 | 0 |
| 11:22 AM | $34,014.41 | Down $ -5.13 | $34,019.69 | $34,012.60 | 0 |
| 11:21 AM | $34,019.54 | Down $ -10.26 | $34,026.74 | $34,019.54 | 0 |
| 11:20 AM | $34,029.80 | Up $7.04 | $34,033.45 | $34,029.80 | 0 |
| 11:19 AM | $34,022.76 | Up $0.96 | $34,024.67 | $34,022.76 | 0 |
| 11:18 AM | $34,021.80 | Down $ -2.29 | $34,021.80 | $34,018.34 | 0 |
| 11:17 AM | $34,024.09 | Down $ -1.03 | $34,026.54 | $34,022.00 | 0 |
| 11:16 AM | $34,025.12 | Up $6.44 | $34,025.12 | $34,020.33 | 0 |
| 11:15 AM | $34,018.68 | Down $ -5.51 | $34,035.06 | $34,018.68 | 0 |
| 11:14 AM | $34,024.19 | Up $6.27 | $34,024.19 | $34,016.11 | 0 |
| 11:13 AM | $34,017.92 | Down $ -2.84 | $34,020.70 | $34,017.92 | 0 |
| 11:12 AM | $34,020.76 | Down $ -9.01 | $34,030.66 | $34,020.76 | 0 |
| 11:11 AM | $34,029.77 | Up $7.29 | $34,029.77 | $34,018.86 | 0 |
| 11:10 AM | $34,022.48 | Up $5.42 | $34,022.48 | $34,018.29 | 0 |
| 11:09 AM | $34,017.06 | Down $ -5.57 | $34,021.19 | $34,015.35 | 0 |
| 11:08 AM | $34,022.63 | Down $ -8.50 | $34,031.56 | $34,022.63 | 0 |
| 11:07 AM | $34,031.13 | Down $ -10.82 | $34,037.50 | $34,031.13 | 0 |
| 11:06 AM | $34,041.95 | Up $0.12 | $34,041.95 | $34,036.32 | 0 |
| 11:05 AM | $34,041.83 | Up $2.70 | $34,042.17 | $34,039.46 | 0 |
| 11:04 AM | $34,039.13 | Up $9.24 | $34,039.13 | $34,030.31 | 0 |
| 11:03 AM | $34,029.89 | Down $ -3.83 | $34,036.33 | $34,029.89 | 0 |
| 11:02 AM | $34,033.72 | Down $ -1.84 | $34,038.36 | $34,033.72 | 0 |
| 11:01 AM | $34,035.56 | Up $10.89 | $34,036.52 | $34,024.38 | 0 |
| 11:00 AM | $34,024.67 | Up $0.67 | $34,026.99 | $34,022.33 | 0 |
| 10:59 AM | $34,024.00 | Down $ -11.48 | $34,036.83 | $34,024.00 | 0 |
| 10:58 AM | $34,035.48 | Down $ -2.89 | $34,041.03 | $34,035.48 | 0 |
| 10:57 AM | $34,038.37 | Up $0.43 | $34,039.18 | $34,036.22 | 0 |
| 10:56 AM | $34,037.94 | Up $12.43 | $34,040.06 | $34,029.90 | 0 |
| 10:55 AM | $34,025.51 | Up $9.81 | $34,025.98 | $34,023.11 | 0 |
| 10:54 AM | $34,015.70 | Up $7.52 | $34,015.70 | $34,007.99 | 0 |
| 10:53 AM | $34,008.18 | Down $ -6.49 | $34,018.28 | $34,008.18 | 0 |
| 10:52 AM | $34,014.67 | Down $ -7.30 | $34,018.02 | $34,013.50 | 0 |
| 10:51 AM | $34,021.97 | Up $8.83 | $34,021.97 | $34,013.94 | 0 |
| 10:50 AM | $34,013.14 | Up $0.48 | $34,018.11 | $34,013.14 | 0 |
| 10:49 AM | $34,012.66 | Up $1.14 | $34,012.66 | $34,007.52 | 0 |
| 10:48 AM | $34,011.52 | Down $ -4.06 | $34,019.73 | $34,011.52 | 0 |
| 10:47 AM | $34,015.58 | Down $ -9.29 | $34,024.78 | $34,015.58 | 0 |
| 10:46 AM | $34,024.87 | Down $ -3.32 | $34,029.89 | $34,024.87 | 0 |
| 10:45 AM | $34,028.19 | Up $2.52 | $34,031.09 | $34,025.27 | 0 |
| 10:44 AM | $34,025.67 | Up $0.18 | $34,025.68 | $34,020.91 | 0 |
| 10:43 AM | $34,025.49 | Up $3.68 | $34,029.59 | $34,023.53 | 0 |
| 10:42 AM | $34,021.81 | Up $12.14 | $34,021.81 | $34,007.72 | 0 |
| 10:41 AM | $34,009.67 | Up $2.58 | $34,009.67 | $34,003.15 | 0 |
| 10:40 AM | $34,007.09 | Down $ -2.73 | $34,011.23 | $34,007.09 | 0 |
| 10:39 AM | $34,009.82 | Down $ -7.74 | $34,024.08 | $34,009.82 | 0 |
| 10:38 AM | $34,017.56 | Up $15.18 | $34,017.56 | $34,005.40 | 0 |
| 10:37 AM | $34,002.38 | Down $ -1.60 | $34,003.70 | $33,995.36 | 0 |
| 10:36 AM | $34,003.98 | Up $13.43 | $34,003.98 | $33,996.66 | 0 |
| 10:35 AM | $33,990.55 | Down $ -3.24 | $33,991.50 | $33,984.65 | 0 |
| 10:34 AM | $33,993.79 | Up $6.58 | $34,005.42 | $33,987.37 | 0 |
| 10:33 AM | $33,987.21 | Up $1.65 | $33,990.84 | $33,986.60 | 0 |
| 10:32 AM | $33,985.56 | Down $ -10.63 | $33,995.76 | $33,985.56 | 0 |
| 10:31 AM | $33,996.19 | Up $10.46 | $33,998.68 | $33,994.52 | 0 |
| 10:30 AM | $33,985.73 | Up $12.62 | $33,985.73 | $33,974.34 | 0 |
| 10:29 AM | $33,973.11 | Down $ -28.38 | $33,994.88 | $33,973.11 | 0 |
| 10:28 AM | $34,001.49 | Up $9.16 | $34,001.49 | $33,995.45 | 0 |
| 10:27 AM | $33,992.33 | Up $4.66 | $33,997.46 | $33,986.39 | 0 |
| 10:26 AM | $33,987.67 | Down $ -1.30 | $33,996.50 | $33,985.63 | 0 |
| 10:25 AM | $33,988.97 | Down $ -5.19 | $33,996.39 | $33,988.97 | 0 |
| 10:24 AM | $33,994.16 | Down $ -8.64 | $34,001.93 | $33,994.16 | 0 |
| 10:23 AM | $34,002.80 | Up $7.24 | $34,002.80 | $33,988.29 | 0 |
| 10:22 AM | $33,995.56 | Down $ -15.17 | $34,011.36 | $33,995.56 | 0 |
| 10:21 AM | $34,010.73 | Up $5.40 | $34,010.73 | $34,006.63 | 0 |
| 10:20 AM | $34,005.33 | Up $0.45 | $34,005.33 | $34,000.67 | 0 |
| 10:19 AM | $34,004.88 | Up $16.01 | $34,004.88 | $33,989.20 | 0 |
| 10:18 AM | $33,988.87 | Up $10.83 | $33,988.87 | $33,985.68 | 0 |
| 10:17 AM | $33,978.04 | Down $ -3.75 | $33,990.66 | $33,978.04 | 0 |
| 10:16 AM | $33,981.79 | Up $16.01 | $33,981.79 | $33,969.62 | 0 |
| 10:15 AM | $33,965.78 | Up $12.51 | $33,967.31 | $33,956.65 | 0 |
| 10:14 AM | $33,953.27 | Down $ -5.24 | $33,957.34 | $33,952.01 | 0 |
| 10:13 AM | $33,958.51 | Up $1.85 | $33,960.02 | $33,950.97 | 0 |
| 10:12 AM | $33,956.66 | Up $1.94 | $33,969.67 | $33,956.66 | 0 |
| 10:11 AM | $33,954.72 | Down $ -1.47 | $33,954.72 | $33,950.38 | 0 |
| 10:10 AM | $33,956.19 | Down $ -1.59 | $33,968.71 | $33,956.19 | 0 |
| 10:09 AM | $33,957.78 | Down $ -10.87 | $33,966.44 | $33,957.78 | 0 |
| 10:08 AM | $33,968.65 | Up $6.25 | $33,968.65 | $33,966.45 | 0 |
| 10:07 AM | $33,962.40 | Down $ -9.13 | $33,969.33 | $33,943.09 | 0 |
| 10:06 AM | $33,971.53 | Down $ -23.97 | $33,992.88 | $33,971.53 | 0 |
| 10:05 AM | $33,995.50 | Up $11.63 | $33,995.50 | $33,986.57 | 0 |
| 10:04 AM | $33,983.87 | Down $ -0.82 | $33,996.30 | $33,983.87 | 0 |
| 10:03 AM | $33,984.69 | Up $10.62 | $33,991.22 | $33,974.11 | 0 |
| 10:02 AM | $33,974.07 | Down $ -18.58 | $33,995.77 | $33,974.07 | 0 |
| 10:01 AM | $33,992.65 | Up $25.59 | $33,992.65 | $33,972.45 | 0 |
| 10:00 AM | $33,967.06 | Up $4.28 | $33,967.06 | $33,955.29 | 0 |
| 09:59 AM | $33,962.78 | Up $4.05 | $33,962.78 | $33,955.00 | 0 |
| 09:58 AM | $33,958.73 | Down $ -22.50 | $33,982.33 | $33,958.73 | 0 |
| 09:57 AM | $33,981.23 | Up $14.50 | $33,981.23 | $33,974.24 | 0 |
| 09:56 AM | $33,966.73 | Up $5.75 | $33,970.23 | $33,960.73 | 0 |
| 09:55 AM | $33,960.98 | Up $7.42 | $33,964.89 | $33,959.39 | 0 |
| 09:54 AM | $33,953.56 | Up $6.28 | $33,956.93 | $33,948.58 | 0 |
| 09:53 AM | $33,947.28 | Up $32.04 | $33,947.28 | $33,922.87 | 0 |
| 09:52 AM | $33,915.24 | Down $ -4.38 | $33,920.05 | $33,915.24 | 0 |
| 09:51 AM | $33,919.62 | Down $ -8.61 | $33,926.54 | $33,899.78 | 0 |
| 09:50 AM | $33,928.23 | Down $ -5.22 | $33,937.19 | $33,910.30 | 0 |
| 09:49 AM | $33,933.45 | Up $13.98 | $33,949.87 | $33,920.88 | 0 |
| 09:48 AM | $33,919.47 | Down $ -32.76 | $33,944.03 | $33,919.47 | 0 |
| 09:47 AM | $33,952.23 | Up $16.28 | $33,952.23 | $33,936.84 | 0 |
| 09:46 AM | $33,935.95 | Up $23.50 | $33,935.95 | $33,909.98 | 0 |
| 09:45 AM | $33,912.45 | Down $ -15.02 | $33,936.72 | $33,912.45 | 0 |
| 09:44 AM | $33,927.47 | Down $ -5.36 | $33,933.04 | $33,927.47 | 0 |
| 09:43 AM | $33,932.83 | Up $1.10 | $33,935.83 | $33,919.93 | 0 |
| 09:42 AM | $33,931.73 | Up $3.75 | $33,934.37 | $33,930.71 | 0 |
| 09:41 AM | $33,927.98 | Down $ -22.43 | $33,952.70 | $33,927.98 | 0 |
| 09:40 AM | $33,950.41 | Down $ -8.83 | $33,955.15 | $33,945.30 | 0 |
| 09:39 AM | $33,959.24 | Down $ -14.84 | $33,972.90 | $33,959.24 | 0 |
| 09:38 AM | $33,974.08 | Up $29.34 | $33,974.08 | $33,949.81 | 0 |
| 09:37 AM | $33,944.74 | Down $ -10.64 | $33,953.05 | $33,943.90 | 0 |
| 09:36 AM | $33,955.38 | Down $ -0.02 | $33,957.54 | $33,951.03 | 0 |
| 09:35 AM | $33,955.40 | Up $16.83 | $33,955.40 | $33,946.34 | 0 |
| 09:34 AM | $33,938.57 | Up $17.52 | $33,940.34 | $33,916.67 | 0 |
| 09:33 AM | $33,921.05 | Up $6.69 | $33,921.05 | $33,905.11 | 0 |
| 09:32 AM | $33,914.36 | Down $ -50.31 | $33,967.21 | $33,914.36 | 0 |
| 09:31 AM | $33,964.67 | Up $40.10 | $33,964.67 | $33,936.89 | 0 |
| 09:30 AM | $33,924.57 | Up $357.66 | $33,938.80 | $33,813.12 | 0 |
| Previous close | $33,566.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/05/2026 | $33,981.82 | $33,961.98 | $34,014.34 | $33,900.06 | 0 |
| 05/05/2026 | $33,566.91 | $33,662.86 | $33,679.26 | $33,546.49 | 0 |
| 04/05/2026 | $33,638.87 | $33,746.58 | $33,758.41 | $33,615.61 | 0 |
| 01/05/2026 | $33,891.18 | $33,931.50 | $33,969.05 | $33,871.56 | 0 |
| 30/04/2026 | $33,964.33 | $33,753.71 | $33,975.98 | $33,750.72 | 0 |
| 29/04/2026 | $33,318.39 | $33,332.77 | $33,374.12 | $33,233.39 | 0 |
| 28/04/2026 | $33,584.34 | $33,627.32 | $33,662.76 | $33,550.45 | 0 |
| 27/04/2026 | $33,818.19 | $33,783.34 | $33,850.30 | $33,738.40 | 0 |
| 24/04/2026 | $33,904.11 | $33,923.96 | $33,947.56 | $33,866.72 | 0 |
| 23/04/2026 | $33,912.93 | $33,932.08 | $33,989.84 | $33,621.81 | 0 |
| 22/04/2026 | $33,955.11 | $33,934.96 | $33,955.11 | $33,871.80 | 0 |
| 21/04/2026 | $33,808.30 | $33,998.72 | $34,051.13 | $33,793.02 | 0 |
| 20/04/2026 | $34,360.03 | $34,335.46 | $34,360.03 | $34,287.64 | 0 |
| 17/04/2026 | $34,346.29 | $34,350.81 | $34,428.88 | $34,290.28 | 0 |
| 16/04/2026 | $34,052.23 | $34,132.38 | $34,152.10 | $34,027.39 | 0 |
| 15/04/2026 | $34,155.99 | $34,095.58 | $34,196.93 | $34,071.93 | 0 |
| 14/04/2026 | $34,102.36 | $34,010.61 | $34,121.65 | $33,993.92 | 0 |
| 13/04/2026 | $33,879.24 | $33,716.87 | $33,913.48 | $33,706.37 | 0 |
| 10/04/2026 | $33,695.76 | $33,640.43 | $33,702.48 | $33,620.79 | 0 |
| 09/04/2026 | $33,477.71 | $33,520.41 | $33,592.68 | $33,446.74 | 0 |
| 08/04/2026 | $33,620.57 | $33,702.65 | $33,719.83 | $33,480.46 | 0 |
| 07/04/2026 | $33,237.52 | $33,067.05 | $33,239.21 | $33,001.53 | 0 |
| 06/04/2026 | $33,181.97 | $33,170.85 | $33,230.70 | $33,085.89 | 0 |
| 02/04/2026 | $33,108.22 | $33,046.43 | $33,144.91 | $32,975.17 | 0 |
| 01/04/2026 | $32,957.95 | $33,095.69 | $33,108.83 | $32,870.23 | 0 |
| 31/03/2026 | $32,768.04 | $32,391.04 | $32,779.75 | $32,382.92 | 0 |
| 30/03/2026 | $31,934.94 | $32,352.90 | $32,355.36 | $31,778.04 | 0 |
| 27/03/2026 | $31,960.65 | $32,039.93 | $32,041.30 | $31,829.61 | 0 |
| 26/03/2026 | $31,887.52 | $32,265.22 | $32,280.54 | $31,867.85 | 0 |
| 25/03/2026 | $32,382.60 | $32,277.68 | $32,425.20 | $32,212.41 | 0 |
Graphs are not available, please refer to the detailed table