Haut de la page

S&P/TSX Composite Index

16,263.05 Down -454.39 (-2.79 %)

Delayed : 2020/02/28 16:14:02

  • Previous close $16,717.44
  • Opening $16,184.37
  • Price Bid $16,224.51
  • Price Ask $16,224.51
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,276.90
  • Today Low $15,896.35
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $15,891.94
  • Volume 587,775,266

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,263.05 Down $ -3.96 $16,264.59 $16,263.05 0
03:59 PM $16,267.01 Up $71.24 $16,267.01 $16,210.89 0
03:58 PM $16,195.77 Up $12.63 $16,195.77 $16,181.13 0
03:57 PM $16,183.14 Up $13.75 $16,183.14 $16,172.36 0
03:56 PM $16,169.39 Down $ -1.33 $16,178.63 $16,169.39 0
03:55 PM $16,170.72 Up $17.56 $16,170.72 $16,160.15 0
03:54 PM $16,153.16 Up $23.39 $16,153.16 $16,132.86 0
03:53 PM $16,129.77 Up $1.93 $16,129.77 $16,126.13 0
03:52 PM $16,127.84 Up $0.63 $16,128.05 $16,126.95 0
03:51 PM $16,127.21 Up $17.36 $16,127.21 $16,115.35 0
03:50 PM $16,109.85 Down $ -6.95 $16,117.60 $16,109.85 0
03:49 PM $16,116.80 Up $8.02 $16,120.41 $16,106.21 0
03:48 PM $16,108.78 Up $0.61 $16,111.12 $16,103.73 0
03:47 PM $16,108.17 Up $1.40 $16,108.17 $16,097.33 0
03:46 PM $16,106.77 Up $16.98 $16,106.77 $16,083.94 0
03:45 PM $16,089.79 Up $23.61 $16,089.79 $16,063.91 0
03:44 PM $16,066.18 Down $ -14.34 $16,072.34 $16,063.78 0
03:43 PM $16,080.52 Down $ -2.57 $16,080.52 $16,078.60 0
03:42 PM $16,083.09 Down $ -13.14 $16,094.73 $16,083.09 0
03:41 PM $16,096.23 Down $ -8.97 $16,105.81 $16,096.23 0
03:40 PM $16,105.20 Down $ -5.22 $16,121.38 $16,105.20 0
03:39 PM $16,110.42 Up $7.81 $16,110.42 $16,104.26 0
03:38 PM $16,102.61 Up $1.12 $16,106.14 $16,102.33 0
03:37 PM $16,101.49 Up $13.20 $16,101.49 $16,091.64 0
03:36 PM $16,088.29 Up $3.60 $16,089.57 $16,086.04 0
03:35 PM $16,084.69 Down $ -17.33 $16,092.50 $16,084.69 0
03:34 PM $16,102.02 Up $16.72 $16,102.02 $16,084.28 0
03:33 PM $16,085.30 Down $ -4.01 $16,087.31 $16,082.75 0
03:32 PM $16,089.31 Down $ -7.20 $16,095.86 $16,088.38 0
03:31 PM $16,096.51 Up $24.22 $16,098.38 $16,080.03 0
03:30 PM $16,072.29 Down $ -14.12 $16,078.79 $16,071.82 0
03:29 PM $16,086.41 Down $ -7.08 $16,096.65 $16,086.41 0
03:28 PM $16,093.49 Down $ -0.09 $16,102.88 $16,093.49 0
03:27 PM $16,093.58 Down $ -12.97 $16,107.09 $16,093.58 0
03:26 PM $16,106.55 Down $ -24.01 $16,122.57 $16,106.55 0
03:25 PM $16,130.56 Up $1.97 $16,138.46 $16,126.87 0
03:24 PM $16,128.59 Down $ -3.82 $16,134.64 $16,125.90 0
03:23 PM $16,132.41 Up $8.24 $16,133.95 $16,125.67 0
03:22 PM $16,124.17 Down $ -19.39 $16,143.47 $16,124.17 0
03:21 PM $16,143.56 Down $ -6.40 $16,155.58 $16,143.56 0
03:20 PM $16,149.96 Down $ -8.03 $16,157.92 $16,149.96 0
03:19 PM $16,157.99 Down $ -2.66 $16,157.99 $16,152.80 0
03:18 PM $16,160.65 Up $1.86 $16,160.65 $16,156.84 0
03:17 PM $16,158.79 Up $4.85 $16,166.40 $16,156.78 0
03:16 PM $16,153.94 Up $41.35 $16,153.94 $16,138.14 0
03:15 PM $16,112.59 Up $4.37 $16,113.31 $16,111.10 0
03:14 PM $16,108.22 Down $ -1.74 $16,118.21 $16,108.22 0
03:13 PM $16,109.96 Down $ -4.37 $16,113.35 $16,108.06 0
03:12 PM $16,114.33 Up $7.41 $16,114.33 $16,107.99 0
03:11 PM $16,106.92 Up $5.23 $16,106.92 $16,101.85 0
03:10 PM $16,101.69 Down $ -4.75 $16,105.40 $16,101.69 0
03:09 PM $16,106.44 Down $ -6.38 $16,112.30 $16,106.44 0
03:08 PM $16,112.82 Up $3.81 $16,118.79 $16,107.97 0
03:07 PM $16,109.01 Down $ -7.86 $16,129.13 $16,109.01 0
03:06 PM $16,116.87 Up $13.81 $16,116.87 $16,104.58 0
03:05 PM $16,103.06 Down $ -20.90 $16,120.09 $16,103.06 0
03:04 PM $16,123.96 Down $ -5.41 $16,130.11 $16,122.12 0
03:03 PM $16,129.37 Down $ -4.96 $16,133.01 $16,129.37 0
03:02 PM $16,134.33 Down $ -6.10 $16,144.58 $16,134.33 0
03:01 PM $16,140.43 Down $ -13.56 $16,149.98 $16,140.43 0
03:00 PM $16,153.99 Up $7.87 $16,162.38 $16,149.73 0
02:59 PM $16,146.12 Down $ -8.31 $16,150.33 $16,144.68 0
02:58 PM $16,154.43 Up $12.72 $16,156.02 $16,146.42 0
02:57 PM $16,141.71 Down $ -1.45 $16,151.07 $16,141.71 0
02:56 PM $16,143.16 Down $ -20.75 $16,153.87 $16,142.04 0
02:55 PM $16,163.91 Down $ -15.97 $16,181.84 $16,163.91 0
02:54 PM $16,179.88 Down $ -4.41 $16,187.44 $16,179.88 0
02:53 PM $16,184.29 Up $13.03 $16,187.89 $16,180.98 0
02:52 PM $16,171.26 Down $ -12.37 $16,182.41 $16,171.26 0
02:51 PM $16,183.63 Down $ -24.10 $16,206.41 $16,183.63 0
02:50 PM $16,207.73 Up $7.43 $16,207.73 $16,197.29 0
02:49 PM $16,200.30 Up $18.29 $16,204.45 $16,185.84 0
02:48 PM $16,182.01 Down $ -23.56 $16,198.13 $16,179.63 0
02:47 PM $16,205.57 Down $ -0.72 $16,212.69 $16,205.57 0
02:46 PM $16,206.29 Down $ -14.20 $16,220.42 $16,203.26 0
02:45 PM $16,220.49 Down $ -5.52 $16,229.81 $16,217.64 0
02:44 PM $16,226.01 Up $22.38 $16,226.01 $16,206.41 0
02:43 PM $16,203.63 Up $17.99 $16,203.63 $16,187.40 0
02:42 PM $16,185.64 Up $3.36 $16,185.64 $16,180.38 0
02:41 PM $16,182.28 Up $33.10 $16,182.28 $16,155.54 0
02:40 PM $16,149.18 Down $ -2.76 $16,149.18 $16,145.07 0
02:39 PM $16,151.94 Down $ -16.89 $16,166.94 $16,151.94 0
02:38 PM $16,168.83 Up $7.07 $16,168.83 $16,160.34 0
02:37 PM $16,161.76 Up $28.75 $16,161.76 $16,137.14 0
02:36 PM $16,133.01 Down $ -7.13 $16,140.83 $16,133.01 0
02:35 PM $16,140.14 Down $ -21.87 $16,155.09 $16,140.14 0
02:34 PM $16,162.01 Up $8.82 $16,162.01 $16,152.92 0
02:33 PM $16,153.19 Down $ -4.47 $16,166.27 $16,153.19 0
02:32 PM $16,157.66 Up $22.63 $16,157.66 $16,138.79 0
02:31 PM $16,135.03 Down $ -10.02 $16,157.39 $16,129.64 0
02:30 PM $16,145.05 Up $36.15 $16,158.56 $16,110.44 0
02:29 PM $16,108.90 Up $0.08 $16,112.32 $16,105.42 0
02:28 PM $16,108.82 Up $8.23 $16,109.15 $16,097.38 0
02:27 PM $16,100.59 Up $2.06 $16,102.28 $16,098.29 0
02:26 PM $16,098.53 Down $ -11.54 $16,108.93 $16,098.53 0
02:25 PM $16,110.07 Down $ -11.22 $16,119.61 $16,110.07 0
02:24 PM $16,121.29 Down $ -22.01 $16,137.79 $16,121.29 0
02:23 PM $16,143.30 Up $1.76 $16,152.96 $16,143.30 0
02:22 PM $16,141.54 Up $12.22 $16,141.54 $16,138.14 0
02:21 PM $16,129.32 Up $14.30 $16,129.32 $16,116.50 0
02:20 PM $16,115.02 Down $ -13.63 $16,127.06 $16,115.02 0
02:19 PM $16,128.65 Up $12.24 $16,128.65 $16,121.52 0
02:18 PM $16,116.41 Up $6.73 $16,116.41 $16,101.51 0
02:17 PM $16,109.68 Up $7.12 $16,109.68 $16,103.26 0
02:16 PM $16,102.56 Down $ -2.59 $16,104.61 $16,102.56 0
02:15 PM $16,105.15 Down $ -3.25 $16,107.30 $16,105.15 0
02:14 PM $16,108.40 Up $5.00 $16,111.90 $16,105.72 0
02:13 PM $16,103.40 Up $4.35 $16,103.40 $16,093.43 0
02:12 PM $16,099.05 Down $ -8.89 $16,106.23 $16,097.18 0
02:11 PM $16,107.94 Up $11.52 $16,107.94 $16,098.19 0
02:10 PM $16,096.42 Up $14.98 $16,096.42 $16,084.83 0
02:09 PM $16,081.44 Down $ -3.45 $16,089.05 $16,081.44 0
02:08 PM $16,084.89 Down $ -8.92 $16,091.72 $16,084.89 0
02:07 PM $16,093.81 Down $ -8.04 $16,098.75 $16,093.81 0
02:06 PM $16,101.85 Up $3.05 $16,102.56 $16,095.95 0
02:05 PM $16,098.80 Down $ -3.69 $16,099.85 $16,095.69 0
02:04 PM $16,102.49 Up $6.68 $16,103.48 $16,097.79 0
02:03 PM $16,095.81 Down $ -3.17 $16,103.50 $16,095.81 0
02:02 PM $16,098.98 Up $14.47 $16,098.98 $16,090.10 0
02:01 PM $16,084.51 Down $ -10.09 $16,089.50 $16,084.51 0
02:00 PM $16,094.60 Down $ -11.92 $16,108.05 $16,094.60 0
01:59 PM $16,106.52 Down $ -1.32 $16,108.14 $16,103.18 0
01:58 PM $16,107.84 Up $17.21 $16,107.84 $16,089.46 0
01:57 PM $16,090.63 Up $10.65 $16,090.63 $16,080.07 0
01:56 PM $16,079.98 Down $ -6.77 $16,083.54 $16,079.98 0
01:55 PM $16,086.75 Up $4.08 $16,088.20 $16,086.75 0
01:54 PM $16,082.67 Down $ -4.84 $16,088.30 $16,082.67 0
01:53 PM $16,087.51 Down $ -2.32 $16,093.17 $16,087.51 0
01:52 PM $16,089.83 Down $ -8.10 $16,096.35 $16,089.83 0
01:51 PM $16,097.93 Up $3.38 $16,097.93 $16,089.34 0
01:50 PM $16,094.55 Down $ -15.97 $16,111.10 $16,094.55 0
01:49 PM $16,110.52 Up $15.26 $16,110.52 $16,095.83 0
01:48 PM $16,095.26 Down $ -1.02 $16,096.81 $16,090.87 0
01:47 PM $16,096.28 Down $ -0.63 $16,099.49 $16,095.67 0
01:46 PM $16,096.91 Up $9.27 $16,100.81 $16,093.33 0
01:45 PM $16,087.64 Down $ -24.21 $16,106.82 $16,087.64 0
01:44 PM $16,111.85 Down $ -13.04 $16,117.48 $16,111.85 0
01:43 PM $16,124.89 Up $3.43 $16,127.85 $16,122.81 0
01:42 PM $16,121.46 Up $10.75 $16,121.46 $16,113.65 0
01:41 PM $16,110.71 Down $ -4.25 $16,120.68 $16,110.49 0
01:40 PM $16,114.96 Down $ -27.16 $16,139.26 $16,114.96 0
01:39 PM $16,142.12 Up $7.46 $16,148.49 $16,139.20 0
01:38 PM $16,134.66 Down $ -3.10 $16,141.60 $16,130.49 0
01:37 PM $16,137.76 Up $7.81 $16,137.76 $16,128.84 0
01:36 PM $16,129.95 Down $ -6.72 $16,143.54 $16,129.95 0
01:35 PM $16,136.67 Down $ -12.68 $16,142.44 $16,133.70 0
01:34 PM $16,149.35 Up $1.38 $16,150.24 $16,149.35 0
01:33 PM $16,147.97 Down $ -6.99 $16,154.75 $16,146.95 0
01:32 PM $16,154.96 Down $ -5.97 $16,159.74 $16,151.75 0
01:31 PM $16,160.93 Down $ -0.32 $16,160.93 $16,149.15 0
01:30 PM $16,161.25 Down $ -15.63 $16,173.01 $16,161.25 0
01:29 PM $16,176.88 Down $ -27.73 $16,198.19 $16,176.88 0
01:28 PM $16,204.61 Up $10.39 $16,205.71 $16,201.62 0
01:27 PM $16,194.22 Down $ -13.00 $16,206.53 $16,194.22 0
01:26 PM $16,207.22 Up $10.46 $16,207.22 $16,201.14 0
01:25 PM $16,196.76 Up $4.84 $16,196.76 $16,189.71 0
01:24 PM $16,191.92 Down $ -0.03 $16,192.48 $16,188.08 0
01:23 PM $16,191.95 Up $6.82 $16,191.95 $16,185.00 0
01:22 PM $16,185.13 Down $ -9.66 $16,190.28 $16,182.64 0
01:21 PM $16,194.79 Down $ -11.14 $16,204.22 $16,194.79 0
01:20 PM $16,205.93 Down $ -7.64 $16,208.01 $16,200.59 0
01:19 PM $16,213.57 Up $2.57 $16,222.58 $16,213.57 0
01:18 PM $16,211.00 Up $7.42 $16,213.43 $16,205.96 0
01:17 PM $16,203.58 Up $7.84 $16,203.58 $16,196.24 0
01:16 PM $16,195.74 Down $ -0.36 $16,198.73 $16,195.74 0
01:15 PM $16,196.10 Up $5.91 $16,200.86 $16,186.47 0
01:14 PM $16,190.19 Down $ -21.10 $16,198.11 $16,190.19 0
01:13 PM $16,211.29 Down $ -13.51 $16,224.45 $16,211.29 0
01:12 PM $16,224.80 Down $ -6.04 $16,227.92 $16,223.97 0
01:11 PM $16,230.84 Down $ -2.85 $16,233.03 $16,229.23 0
01:10 PM $16,233.69 Down $ -20.04 $16,251.72 $16,230.80 0
01:09 PM $16,253.73 Up $2.88 $16,258.19 $16,253.73 0
01:08 PM $16,250.85 Up $11.57 $16,250.85 $16,244.13 0
01:07 PM $16,239.28 Up $6.92 $16,240.35 $16,232.96 0
01:06 PM $16,232.36 Up $4.22 $16,232.36 $16,231.67 0
01:05 PM $16,228.14 Up $11.06 $16,229.04 $16,214.30 0
01:04 PM $16,217.08 Down $ -3.70 $16,226.60 $16,217.08 0
01:03 PM $16,220.78 Down $ -23.87 $16,235.82 $16,220.78 0
01:02 PM $16,244.65 Down $ -9.88 $16,253.38 $16,244.65 0
01:01 PM $16,254.53 Up $11.27 $16,254.53 $16,246.91 0
01:00 PM $16,243.26 Up $14.36 $16,243.26 $16,230.52 0
12:59 PM $16,228.90 Down $ -5.72 $16,228.91 $16,224.60 0
12:58 PM $16,234.62 Up $13.04 $16,235.19 $16,219.98 0
12:57 PM $16,221.58 Down $ -0.67 $16,226.32 $16,221.58 0
12:56 PM $16,222.25 Up $12.70 $16,223.49 $16,211.95 0
12:55 PM $16,209.55 Up $9.37 $16,209.55 $16,197.43 0
12:54 PM $16,200.18 Down $ -2.67 $16,200.18 $16,188.51 0
12:53 PM $16,202.85 Up $14.88 $16,202.85 $16,189.61 0
12:52 PM $16,187.97 Up $4.75 $16,197.48 $16,186.01 0
12:51 PM $16,183.22 Up $14.21 $16,183.22 $16,168.63 0
12:50 PM $16,169.01 Up $4.37 $16,177.44 $16,169.01 0
12:49 PM $16,164.64 Down $ -0.33 $16,164.89 $16,155.85 0
12:48 PM $16,164.97 Down $ -6.38 $16,170.34 $16,164.97 0
12:47 PM $16,171.35 Down $ -5.58 $16,172.13 $16,169.50 0
12:46 PM $16,176.93 Up $8.87 $16,176.93 $16,163.98 0
12:45 PM $16,168.06 Down $ -19.05 $16,187.47 $16,168.06 0
12:44 PM $16,187.11 Down $ -4.24 $16,189.51 $16,181.27 0
12:43 PM $16,191.35 Down $ -25.39 $16,205.39 $16,191.35 0
12:42 PM $16,216.74 Up $2.57 $16,216.90 $16,211.74 0
12:41 PM $16,214.17 Up $13.82 $16,214.17 $16,202.89 0
12:40 PM $16,200.35 Up $6.50 $16,200.35 $16,192.80 0
12:39 PM $16,193.85 Up $0.11 $16,201.44 $16,189.72 0
12:38 PM $16,193.74 Down $ -3.06 $16,215.05 $16,193.74 0
12:37 PM $16,196.80 Up $30.03 $16,196.80 $16,163.46 0
12:36 PM $16,166.77 Down $ -13.40 $16,183.08 $16,166.77 0
12:35 PM $16,180.17 Up $2.70 $16,187.22 $16,180.17 0
12:34 PM $16,177.47 Down $ -17.34 $16,191.09 $16,177.47 0
12:33 PM $16,194.81 Up $0.24 $16,204.57 $16,194.81 0
12:32 PM $16,194.57 Up $2.80 $16,194.57 $16,188.69 0
12:31 PM $16,191.77 Down $ -7.24 $16,199.45 $16,188.95 0
12:30 PM $16,199.01 Up $14.93 $16,207.70 $16,186.71 0
12:29 PM $16,184.08 Up $4.36 $16,184.08 $16,177.59 0
12:28 PM $16,179.72 Up $8.32 $16,179.72 $16,170.47 0
12:27 PM $16,171.40 Up $7.30 $16,171.40 $16,165.04 0
12:26 PM $16,164.10 Up $17.35 $16,164.10 $16,157.28 0
12:25 PM $16,146.75 Down $ -7.65 $16,146.75 $16,139.66 0
12:24 PM $16,154.40 Down $ -5.44 $16,163.44 $16,154.07 0
12:23 PM $16,159.84 Up $2.57 $16,159.84 $16,157.38 0
12:22 PM $16,157.27 Down $ -5.28 $16,165.66 $16,157.27 0
12:21 PM $16,162.55 Up $9.49 $16,162.55 $16,153.31 0
12:20 PM $16,153.06 Up $14.02 $16,160.53 $16,139.30 0
12:19 PM $16,139.04 Up $23.53 $16,139.04 $16,118.19 0
12:18 PM $16,115.51 Up $1.03 $16,115.51 $16,112.38 0
12:17 PM $16,114.48 Up $1.53 $16,118.87 $16,111.95 0
12:16 PM $16,112.95 Up $10.81 $16,117.98 $16,109.90 0
12:15 PM $16,102.14 Down $ -18.24 $16,122.39 $16,102.14 0
12:14 PM $16,120.38 Up $0.80 $16,122.22 $16,120.38 0
12:13 PM $16,119.58 Down $ -4.84 $16,127.26 $16,119.58 0
12:12 PM $16,124.42 Down $ -5.40 $16,129.03 $16,122.05 0
12:11 PM $16,129.82 Up $11.26 $16,129.82 $16,118.45 0
12:10 PM $16,118.56 Up $1.91 $16,120.71 $16,116.53 0
12:09 PM $16,116.65 Up $6.99 $16,119.68 $16,108.90 0
12:08 PM $16,109.66 Down $ -20.89 $16,128.82 $16,109.66 0
12:07 PM $16,130.55 Down $ -13.74 $16,137.23 $16,130.55 0
12:06 PM $16,144.29 Up $6.04 $16,144.29 $16,129.30 0
12:05 PM $16,138.25 Up $31.05 $16,138.25 $16,107.81 0
12:04 PM $16,107.20 Up $2.28 $16,111.49 $16,104.88 0
12:03 PM $16,104.92 Up $6.26 $16,106.21 $16,088.53 0
12:02 PM $16,098.66 Down $ -18.97 $16,118.61 $16,098.66 0
12:01 PM $16,117.63 Down $ -20.11 $16,134.94 $16,115.49 0
12:00 PM $16,137.74 Up $4.53 $16,139.67 $16,137.74 0
11:59 AM $16,133.21 Down $ -11.44 $16,143.67 $16,133.21 0
11:58 AM $16,144.65 Down $ -2.46 $16,145.32 $16,137.86 0
11:57 AM $16,147.11 Up $23.81 $16,147.11 $16,125.72 0
11:56 AM $16,123.30 Down $ -34.38 $16,147.37 $16,123.30 0
11:55 AM $16,157.68 Up $5.28 $16,157.68 $16,146.74 0
11:54 AM $16,152.40 Down $ -8.95 $16,155.15 $16,148.60 0
11:53 AM $16,161.35 Up $18.78 $16,161.35 $16,142.81 0
11:52 AM $16,142.57 Down $ -23.54 $16,150.87 $16,142.57 0
11:51 AM $16,166.11 Down $ -13.57 $16,182.65 $16,166.11 0
11:50 AM $16,179.68 Down $ -10.54 $16,194.27 $16,179.68 0
11:49 AM $16,190.22 Up $12.77 $16,194.37 $16,186.31 0
11:48 AM $16,177.45 Down $ -11.66 $16,185.42 $16,173.13 0
11:47 AM $16,189.11 Down $ -11.22 $16,197.28 $16,180.94 0
11:46 AM $16,200.33 Down $ -19.95 $16,211.98 $16,200.33 0
11:45 AM $16,220.28 Down $ -24.86 $16,241.78 $16,220.28 0
11:44 AM $16,245.14 Down $ -6.65 $16,257.32 $16,245.14 0
11:43 AM $16,251.79 Up $44.74 $16,251.79 $16,223.92 0
11:42 AM $16,207.05 Up $37.05 $16,207.05 $16,179.72 0
11:41 AM $16,170.00 Up $11.77 $16,170.00 $16,161.04 0
11:40 AM $16,158.23 Up $19.16 $16,158.23 $16,143.85 0
11:39 AM $16,139.07 Up $10.83 $16,139.07 $16,130.30 0
11:38 AM $16,128.24 Up $19.73 $16,128.24 $16,117.46 0
11:37 AM $16,108.51 Up $15.85 $16,108.51 $16,097.24 0
11:36 AM $16,092.66 Up $11.21 $16,092.66 $16,082.46 0
11:35 AM $16,081.45 Down $ -0.29 $16,084.68 $16,079.32 0
11:34 AM $16,081.74 Up $8.53 $16,081.74 $16,070.38 0
11:33 AM $16,073.21 Down $ -3.87 $16,073.73 $16,070.12 0
11:32 AM $16,077.08 Up $11.54 $16,078.47 $16,067.55 0
11:31 AM $16,065.54 Up $17.21 $16,066.01 $16,058.66 0
11:30 AM $16,048.33 Down $ -2.36 $16,058.15 $16,048.18 0
11:29 AM $16,050.69 Up $17.17 $16,054.36 $16,037.66 0
11:28 AM $16,033.52 Up $18.59 $16,033.52 $16,021.53 0
11:27 AM $16,014.93 Down $ -1.20 $16,023.41 $16,014.93 0
11:26 AM $16,016.13 Down $ -1.87 $16,016.13 $16,003.48 0
11:25 AM $16,018.00 Down $ -14.06 $16,035.61 $16,018.00 0
11:24 AM $16,032.06 Up $26.39 $16,032.06 $16,016.11 0
11:23 AM $16,005.67 Up $5.40 $16,005.67 $15,993.67 0
11:22 AM $16,000.27 Down $ -8.65 $16,019.91 $16,000.27 0
11:21 AM $16,008.92 Down $ -2.34 $16,011.79 $16,006.47 0
11:20 AM $16,011.26 Up $12.60 $16,011.49 $16,004.28 0
11:19 AM $15,998.66 Up $8.49 $15,998.66 $15,991.15 0
11:18 AM $15,990.17 Up $14.68 $15,990.17 $15,970.69 0
11:17 AM $15,975.49 Down $ -3.50 $15,979.91 $15,975.49 0
11:16 AM $15,978.99 Up $0.04 $15,978.99 $15,974.24 0
11:15 AM $15,978.95 Up $29.33 $15,978.95 $15,953.75 0
11:14 AM $15,949.62 Up $8.16 $15,949.62 $15,935.80 0
11:13 AM $15,941.46 Down $ -24.30 $15,954.27 $15,940.82 0
11:12 AM $15,965.76 Up $13.53 $15,965.97 $15,950.66 0
11:11 AM $15,952.23 Up $5.20 $15,954.26 $15,949.36 0
11:10 AM $15,947.03 Up $14.73 $15,952.76 $15,935.99 0
11:09 AM $15,932.30 Up $4.52 $15,932.30 $15,928.36 0
11:08 AM $15,927.78 Down $ -11.95 $15,938.87 $15,926.75 0
11:07 AM $15,939.73 Up $4.11 $15,939.73 $15,934.05 0
11:06 AM $15,935.62 Down $ -16.14 $15,945.76 $15,935.62 0
11:05 AM $15,951.76 Down $ -13.01 $15,962.89 $15,951.76 0
11:04 AM $15,964.77 Down $ -1.82 $15,968.38 $15,960.48 0
11:03 AM $15,966.59 Up $14.84 $15,966.59 $15,961.82 0
11:02 AM $15,951.75 Up $5.44 $15,951.75 $15,944.22 0
11:01 AM $15,946.31 Down $ -13.55 $15,952.88 $15,944.49 0
11:00 AM $15,959.86 Down $ -18.89 $15,969.81 $15,959.86 0
10:59 AM $15,978.75 Up $7.90 $15,978.75 $15,968.56 0
10:58 AM $15,970.85 Down $ -10.75 $15,984.88 $15,965.41 0
10:57 AM $15,981.60 Down $ -0.68 $15,984.69 $15,973.68 0
10:56 AM $15,982.28 Down $ -21.70 $15,991.89 $15,982.28 0
10:55 AM $16,003.98 Up $6.26 $16,008.01 $15,998.41 0
10:54 AM $15,997.72 Up $25.15 $15,997.72 $15,982.79 0
10:53 AM $15,972.57 Up $18.28 $15,972.57 $15,957.81 0
10:52 AM $15,954.29 Up $18.49 $15,954.29 $15,946.92 0
10:51 AM $15,935.80 Up $12.41 $15,935.80 $15,925.78 0
10:50 AM $15,923.39 Up $3.96 $15,927.76 $15,914.00 0
10:49 AM $15,919.43 Up $8.53 $15,919.43 $15,911.01 0
10:48 AM $15,910.90 Down $ -12.32 $15,934.34 $15,910.90 0
10:47 AM $15,923.22 Up $3.06 $15,923.22 $15,915.91 0
10:46 AM $15,920.16 Down $ -5.10 $15,920.16 $15,911.57 0
10:45 AM $15,925.26 Down $ -6.58 $15,927.80 $15,925.26 0
10:44 AM $15,931.84 Up $21.41 $15,931.84 $15,922.48 0
10:43 AM $15,910.43 Down $ -17.47 $15,923.33 $15,910.43 0
10:42 AM $15,927.90 Down $ -32.44 $15,946.07 $15,927.90 0
10:41 AM $15,960.34 Up $1.07 $15,960.34 $15,950.88 0
10:40 AM $15,959.27 Up $23.12 $15,959.27 $15,947.34 0
10:39 AM $15,936.15 Down $ -16.58 $15,949.50 $15,936.15 0
10:38 AM $15,952.73 Up $9.71 $15,962.40 $15,952.73 0
10:37 AM $15,943.02 Up $5.89 $15,943.17 $15,936.98 0
10:36 AM $15,937.13 Down $ -23.95 $15,952.23 $15,933.16 0
10:35 AM $15,961.08 Up $8.17 $15,977.04 $15,961.08 0
10:34 AM $15,952.91 Up $3.09 $15,952.91 $15,939.31 0
10:33 AM $15,949.82 Up $17.03 $15,949.82 $15,931.81 0
10:32 AM $15,932.79 Up $9.30 $15,932.79 $15,917.49 0
10:31 AM $15,923.49 Up $14.71 $15,924.80 $15,918.45 0
10:30 AM $15,908.78 Down $ -17.59 $15,908.78 $15,898.95 0
10:29 AM $15,926.37 Down $ -29.55 $15,951.00 $15,926.37 0
10:28 AM $15,955.92 Up $9.33 $15,955.92 $15,941.71 0
10:27 AM $15,946.59 Down $ -29.71 $15,964.20 $15,946.59 0
10:26 AM $15,976.30 Up $17.67 $15,986.05 $15,976.30 0
10:25 AM $15,958.63 Up $10.62 $15,958.63 $15,945.24 0
10:24 AM $15,948.01 Up $0.98 $15,950.02 $15,948.01 0
10:23 AM $15,947.03 Up $1.53 $15,947.03 $15,940.78 0
10:22 AM $15,945.50 Down $ -29.29 $15,967.49 $15,945.50 0
10:21 AM $15,974.79 Up $6.00 $15,977.84 $15,971.77 0
10:20 AM $15,968.79 Up $9.01 $15,968.79 $15,959.38 0
10:19 AM $15,959.78 Down $ -0.50 $15,963.13 $15,959.54 0
10:18 AM $15,960.28 Up $10.62 $15,962.81 $15,951.74 0
10:17 AM $15,949.66 Up $4.97 $15,949.66 $15,940.44 0
10:16 AM $15,944.69 Up $19.08 $15,955.11 $15,934.06 0
10:15 AM $15,925.61 Up $15.85 $15,925.61 $15,907.74 0
10:14 AM $15,909.76 Up $2.88 $15,909.76 $15,898.92 0
10:13 AM $15,906.88 Down $ -0.24 $15,908.83 $15,906.49 0
10:12 AM $15,907.12 Down $ -15.85 $15,913.38 $15,907.12 0
10:11 AM $15,922.97 Down $ -22.62 $15,934.86 $15,921.71 0
10:10 AM $15,945.59 Down $ -1.64 $15,950.97 $15,941.34 0
10:09 AM $15,947.23 Up $14.23 $15,947.63 $15,934.55 0
10:08 AM $15,933.00 Down $ -9.61 $15,934.54 $15,921.51 0
10:07 AM $15,942.61 Down $ -4.72 $15,942.61 $15,929.88 0
10:06 AM $15,947.33 Down $ -10.26 $15,980.06 $15,947.33 0
10:05 AM $15,957.59 Up $40.25 $15,957.59 $15,930.24 0
10:04 AM $15,917.34 Down $ -12.63 $15,927.13 $15,917.34 0
10:03 AM $15,929.97 Down $ -16.76 $15,940.15 $15,926.52 0
10:02 AM $15,946.73 Down $ -27.06 $15,954.91 $15,946.73 0
10:01 AM $15,973.79 Down $ -14.90 $16,004.79 $15,973.79 0
10:00 AM $15,988.69 Up $4.15 $15,988.69 $15,986.00 0
09:59 AM $15,984.54 Up $8.27 $15,988.60 $15,981.54 0
09:58 AM $15,976.27 Up $1.85 $15,976.27 $15,973.11 0
09:57 AM $15,974.42 Down $ -36.12 $16,007.38 $15,974.42 0
09:56 AM $16,010.54 Down $ -32.11 $16,033.31 $16,010.54 0
09:55 AM $16,042.65 Down $ -38.96 $16,073.20 $16,042.65 0
09:54 AM $16,081.61 Down $ -20.20 $16,099.34 $16,081.61 0
09:53 AM $16,101.81 Down $ -31.21 $16,119.65 $16,101.81 0
09:52 AM $16,133.02 Up $6.00 $16,137.51 $16,133.02 0
09:51 AM $16,127.02 Up $2.58 $16,127.02 $16,112.23 0
09:50 AM $16,124.44 Down $ -29.97 $16,146.27 $16,124.44 0
09:49 AM $16,154.41 Down $ -15.95 $16,170.54 $16,154.41 0
09:48 AM $16,170.36 Down $ -4.50 $16,182.60 $16,169.96 0
09:47 AM $16,174.86 Down $ -2.51 $16,189.39 $16,174.86 0
09:46 AM $16,177.37 Down $ -7.14 $16,177.37 $16,165.24 0
09:45 AM $16,184.51 Down $ -3.10 $16,189.45 $16,184.51 0
09:44 AM $16,187.61 Down $ -49.46 $16,219.69 $16,187.61 0
09:43 AM $16,237.07 Up $19.55 $16,237.07 $16,219.52 0
09:42 AM $16,217.52 Down $ -2.26 $16,242.67 $16,217.52 0
09:41 AM $16,219.78 Up $5.15 $16,220.45 $16,208.91 0
09:40 AM $16,214.63 Down $ -45.62 $16,251.75 $16,214.63 0
09:39 AM $16,260.25 Down $ -1.20 $16,264.30 $16,255.04 0
09:38 AM $16,261.45 Down $ -2.42 $16,265.31 $16,256.59 0
09:37 AM $16,263.87 Up $23.74 $16,263.87 $16,257.59 0
09:36 AM $16,240.13 Up $12.26 $16,240.13 $16,240.13 0
09:35 AM $16,227.87 Up $3.09 $16,233.06 $16,225.34 0
09:34 AM $16,224.78 Up $9.43 $16,224.78 $16,203.10 0
09:33 AM $16,215.35 Up $52.15 $16,245.09 $16,215.35 0
09:32 AM $16,163.20 Up $21.86 $16,163.20 $16,163.20 0
09:31 AM $16,141.34 Down $ -4.16 $16,144.69 $16,138.08 0
09:30 AM $16,145.50 Down $ -571.94 $16,184.37 $16,139.61 0
Previous close $16,717.44

One month history

Date Closing Opening High Low Volume
27/02/2020 $16,717.44 $16,693.00 $16,816.18 $16,692.86 0
26/02/2020 $17,041.92 $17,246.84 $17,247.75 $17,029.94 0
25/02/2020 $17,177.37 $17,408.04 $17,413.63 $17,124.86 0
24/02/2020 $17,562.74 $17,577.21 $17,592.20 $17,538.72 0
21/02/2020 $17,843.53 $17,887.27 $17,890.14 $17,833.11 0
20/02/2020 $17,944.06 $17,880.43 $17,944.06 $17,863.83 0
19/02/2020 $17,925.36 $17,897.51 $17,933.21 $17,893.79 0
18/02/2020 $17,858.34 $17,817.71 $17,864.00 $17,812.48 0
14/02/2020 $17,848.36 $17,832.75 $17,848.36 $17,803.65 0
13/02/2020 $17,821.17 $17,811.49 $17,827.41 $17,799.35 0
12/02/2020 $17,832.85 $17,829.40 $17,841.36 $17,814.67 0
11/02/2020 $17,777.11 $17,808.90 $17,820.43 $17,771.02 0
10/02/2020 $17,740.57 $17,720.59 $17,743.60 $17,707.25 0
07/02/2020 $17,655.49 $17,689.25 $17,700.37 $17,632.99 0
06/02/2020 $17,757.49 $17,729.19 $17,758.49 $17,728.56 0
05/02/2020 $17,651.59 $17,662.59 $17,674.04 $17,643.33 0
04/02/2020 $17,512.73 $17,528.69 $17,548.80 $17,507.70 0
03/02/2020 $17,379.76 $17,408.92 $17,419.16 $17,379.23 0
31/01/2020 $17,318.49 $17,354.85 $17,357.53 $17,272.73 0
30/01/2020 $17,490.56 $17,460.25 $17,502.91 $17,418.69 0
29/01/2020 $17,511.75 $17,551.24 $17,561.87 $17,511.75 0
28/01/2020 $17,500.88 $17,499.79 $17,518.95 $17,477.25 0
27/01/2020 $17,442.52 $17,437.58 $17,466.12 $17,434.98 0
24/01/2020 $17,565.34 $17,582.66 $17,582.66 $17,514.66 0
23/01/2020 $17,621.78 $17,557.05 $17,621.78 $17,553.97 0
22/01/2020 $17,599.86 $17,627.24 $17,647.03 $17,597.38 0
21/01/2020 $17,572.28 $17,581.44 $17,582.17 $17,538.83 0
20/01/2020 $17,597.39 $17,609.29 $17,620.19 $17,597.39 0
17/01/2020 $17,559.02 $17,567.79 $17,572.15 $17,549.30 0
16/01/2020 $17,484.77 $17,478.60 $17,489.56 $17,470.62 0
Graphs are not available, please refer to the detailed table