S&P/TSX Composite Index

34,077.76 Up 221.14 (0.65 %)

Delayed : 2026/05/08 16:57:44

  • Previous close $33,856.62
  • Opening $33,959.72
  • Today High $34,122.80
  • Today Low $33,959.72
  • Price Bid $33,959.21
  • Price Ask $33,959.21
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $25,143.26
  • Size Bid N/A
  • Size Ask N/A
  • Volume 290,537,143

Intraday history

Hour Last Change High Low Volume
04:00 PM $34,077.76 Up $0.21 $34,079.00 $34,077.76 0
03:59 PM $34,077.55 Down $ -3.59 $34,084.33 $34,077.55 0
03:58 PM $34,081.14 Up $19.41 $34,081.14 $34,063.85 0
03:57 PM $34,061.73 Up $5.89 $34,065.08 $34,056.08 0
03:56 PM $34,055.84 Up $5.95 $34,056.97 $34,051.03 0
03:55 PM $34,049.89 Down $ -4.87 $34,058.95 $34,049.89 0
03:54 PM $34,054.76 Up $7.67 $34,054.76 $34,047.49 0
03:53 PM $34,047.09 Up $2.45 $34,047.46 $34,043.97 0
03:52 PM $34,044.64 Down $ -1.88 $34,048.17 $34,044.64 0
03:51 PM $34,046.52 Down $ -2.83 $34,047.39 $34,043.28 0
03:50 PM $34,049.35 Up $4.97 $34,049.93 $34,040.91 0
03:49 PM $34,044.38 Down $ -8.98 $34,051.47 $34,044.38 0
03:48 PM $34,053.36 Down $ -8.10 $34,060.99 $34,053.36 0
03:47 PM $34,061.46 Up $1.81 $34,061.73 $34,059.17 0
03:46 PM $34,059.65 Down $ -6.31 $34,066.69 $34,059.65 0
03:45 PM $34,065.96 Up $0.19 $34,065.96 $34,061.61 0
03:44 PM $34,065.77 Up $3.98 $34,068.64 $34,063.37 0
03:43 PM $34,061.79 Down $ -2.94 $34,061.79 $34,061.05 0
03:42 PM $34,064.73 Up $1.77 $34,064.73 $34,060.59 0
03:41 PM $34,062.96 Up $3.76 $34,062.96 $34,058.22 0
03:40 PM $34,059.20 Down $ -0.97 $34,059.20 $34,052.92 0
03:39 PM $34,060.17 Down $ -0.41 $34,061.80 $34,058.73 0
03:38 PM $34,060.58 Down $ -5.43 $34,062.46 $34,058.46 0
03:37 PM $34,066.01 Up $0.73 $34,069.98 $34,066.01 0
03:36 PM $34,065.28 Up $3.12 $34,065.28 $34,061.12 0
03:35 PM $34,062.16 Down $ -2.99 $34,066.00 $34,062.16 0
03:34 PM $34,065.15 Up $0.96 $34,065.15 $34,060.96 0
03:33 PM $34,064.19 Up $13.03 $34,064.19 $34,051.98 0
03:32 PM $34,051.16 Down $ -5.16 $34,056.91 $34,051.16 0
03:31 PM $34,056.32 Up $10.79 $34,056.32 $34,045.82 0
03:30 PM $34,045.53 Up $0.68 $34,045.53 $34,040.59 0
03:29 PM $34,044.85 Down $ -3.55 $34,047.98 $34,044.85 0
03:28 PM $34,048.40 Down $ -4.71 $34,053.53 $34,048.40 0
03:27 PM $34,053.11 Up $0.90 $34,053.11 $34,050.63 0
03:26 PM $34,052.21 Down $ -0.93 $34,052.71 $34,048.69 0
03:25 PM $34,053.14 Up $1.11 $34,053.93 $34,049.76 0
03:24 PM $34,052.03 Up $3.15 $34,052.03 $34,047.40 0
03:23 PM $34,048.88 Up $1.47 $34,050.85 $34,047.38 0
03:22 PM $34,047.41 Up $3.91 $34,050.79 $34,044.20 0
03:21 PM $34,043.50 Down $ -2.25 $34,044.68 $34,040.81 0
03:20 PM $34,045.75 Up $14.60 $34,045.75 $34,036.88 0
03:19 PM $34,031.15 Up $1.79 $34,031.15 $34,028.24 0
03:18 PM $34,029.36 Down $ -2.33 $34,030.71 $34,029.10 0
03:17 PM $34,031.69 Up $1.29 $34,034.98 $34,031.69 0
03:16 PM $34,030.40 Up $1.06 $34,031.17 $34,030.03 0
03:15 PM $34,029.34 Up $5.52 $34,029.34 $34,022.36 0
03:14 PM $34,023.82 Up $1.02 $34,025.34 $34,023.82 0
03:13 PM $34,022.80 Up $0.56 $34,029.32 $34,022.80 0
03:12 PM $34,022.24 Up $4.14 $34,022.24 $34,016.91 0
03:11 PM $34,018.10 Up $6.30 $34,018.10 $34,011.87 0
03:10 PM $34,011.80 Up $4.30 $34,011.80 $34,004.83 0
03:09 PM $34,007.50 Down $ -3.70 $34,010.78 $34,007.50 0
03:08 PM $34,011.20 Down $ -0.73 $34,011.20 $34,009.12 0
03:07 PM $34,011.93 Down $ -3.14 $34,014.89 $34,011.50 0
03:06 PM $34,015.07 Up $6.41 $34,015.07 $34,006.78 0
03:05 PM $34,008.66 Down $ -1.11 $34,010.28 $34,008.66 0
03:04 PM $34,009.77 Down $ -3.80 $34,012.77 $34,009.77 0
03:03 PM $34,013.57 Down $ -2.04 $34,016.75 $34,013.57 0
03:02 PM $34,015.61 Down $ -2.92 $34,022.02 $34,015.61 0
03:01 PM $34,018.53 Up $7.90 $34,018.53 $34,011.20 0
03:00 PM $34,010.63 Up $9.81 $34,010.63 $33,997.87 0
02:59 PM $34,000.82 Down $ -2.57 $34,003.23 $33,998.17 0
02:58 PM $34,003.39 Down $ -1.56 $34,010.20 $34,003.39 0
02:57 PM $34,004.95 Up $2.48 $34,005.20 $34,003.73 0
02:56 PM $34,002.47 Up $12.97 $34,003.21 $33,991.86 0
02:55 PM $33,989.50 Down $ -3.10 $33,992.35 $33,988.94 0
02:54 PM $33,992.60 Down $ -17.31 $34,007.60 $33,992.60 0
02:53 PM $34,009.91 Down $ -7.52 $34,015.85 $34,009.91 0
02:52 PM $34,017.43 Up $0.03 $34,018.37 $34,017.43 0
02:51 PM $34,017.40 Up $4.24 $34,018.79 $34,012.37 0
02:50 PM $34,013.16 Down $ -3.89 $34,015.58 $34,013.05 0
02:49 PM $34,017.05 Down $ -8.04 $34,025.18 $34,017.05 0
02:48 PM $34,025.09 Up $3.10 $34,025.09 $34,022.80 0
02:47 PM $34,021.99 Down $ -2.07 $34,026.47 $34,021.81 0
02:46 PM $34,024.06 Down $ -7.60 $34,030.50 $34,024.06 0
02:45 PM $34,031.66 Down $ -3.74 $34,033.82 $34,031.66 0
02:44 PM $34,035.40 Down $ -6.57 $34,039.93 $34,035.40 0
02:43 PM $34,041.97 Down $ -1.29 $34,041.97 $34,039.14 0
02:42 PM $34,043.26 Down $ -5.10 $34,046.81 $34,043.26 0
02:41 PM $34,048.36 Up $2.28 $34,048.46 $34,047.13 0
02:40 PM $34,046.08 Up $0.42 $34,047.14 $34,043.18 0
02:39 PM $34,045.66 Up $0.69 $34,046.83 $34,044.96 0
02:38 PM $34,044.97 Up $5.07 $34,045.30 $34,037.78 0
02:37 PM $34,039.90 Down $ -3.65 $34,040.18 $34,039.01 0
02:36 PM $34,043.55 Down $ -3.88 $34,048.20 $34,043.55 0
02:35 PM $34,047.43 Down $ -6.81 $34,048.76 $34,045.62 0
02:34 PM $34,054.24 Down $ -3.33 $34,057.46 $34,054.24 0
02:33 PM $34,057.57 Down $ -1.94 $34,063.42 $34,056.85 0
02:32 PM $34,059.51 Down $ -0.10 $34,059.71 $34,058.61 0
02:31 PM $34,059.61 Down $ -2.97 $34,060.64 $34,057.37 0
02:30 PM $34,062.58 Up $5.28 $34,062.58 $34,054.68 0
02:29 PM $34,057.30 Down $ -7.01 $34,062.58 $34,057.30 0
02:28 PM $34,064.31 Down $ -0.49 $34,064.91 $34,062.69 0
02:27 PM $34,064.80 Up $10.93 $34,064.80 $34,054.77 0
02:26 PM $34,053.87 Up $8.37 $34,054.08 $34,046.18 0
02:25 PM $34,045.50 Down $ -11.67 $34,054.87 $34,045.50 0
02:24 PM $34,057.17 Up $1.23 $34,057.62 $34,056.33 0
02:23 PM $34,055.94 Down $ -1.18 $34,056.33 $34,055.15 0
02:22 PM $34,057.12 Up $0.80 $34,057.12 $34,054.27 0
02:21 PM $34,056.32 Down $ -1.27 $34,056.32 $34,052.21 0
02:20 PM $34,057.59 Down $ -11.26 $34,066.59 $34,057.59 0
02:19 PM $34,068.85 Up $5.59 $34,070.38 $34,065.30 0
02:18 PM $34,063.26 Down $ -1.71 $34,065.07 $34,060.68 0
02:17 PM $34,064.97 Up $7.16 $34,066.02 $34,064.97 0
02:16 PM $34,057.81 Down $ -9.43 $34,066.68 $34,057.81 0
02:15 PM $34,067.24 Down $ -6.66 $34,071.50 $34,067.24 0
02:14 PM $34,073.90 Down $ -0.03 $34,075.51 $34,073.53 0
02:13 PM $34,073.93 Down $ -9.35 $34,077.90 $34,073.65 0
02:12 PM $34,083.28 Up $4.63 $34,083.43 $34,075.70 0
02:11 PM $34,078.65 Down $ -0.75 $34,081.75 $34,078.65 0
02:10 PM $34,079.40 Up $0.08 $34,083.16 $34,078.36 0
02:09 PM $34,079.32 Up $9.79 $34,079.32 $34,070.94 0
02:08 PM $34,069.53 Down $ -3.55 $34,070.82 $34,069.53 0
02:07 PM $34,073.08 Down $ -4.84 $34,079.13 $34,073.08 0
02:06 PM $34,077.92 Down $ -1.21 $34,082.08 $34,077.92 0
02:05 PM $34,079.13 Up $11.80 $34,079.13 $34,066.56 0
02:04 PM $34,067.33 Up $12.12 $34,067.33 $34,054.54 0
02:03 PM $34,055.21 Up $0.14 $34,055.92 $34,055.08 0
02:02 PM $34,055.07 Up $0.51 $34,058.48 $34,052.93 0
02:01 PM $34,054.56 Up $3.47 $34,060.40 $34,054.56 0
02:00 PM $34,051.09 Up $17.88 $34,051.09 $34,027.25 0
01:59 PM $34,033.21 Down $ -0.04 $34,037.56 $34,033.21 0
01:58 PM $34,033.25 Down $ -1.66 $34,036.31 $34,033.25 0
01:57 PM $34,034.91 Up $1.00 $34,034.91 $34,032.35 0
01:56 PM $34,033.91 Down $ -2.98 $34,037.26 $34,033.91 0
01:55 PM $34,036.89 Up $4.81 $34,038.71 $34,033.66 0
01:54 PM $34,032.08 Up $1.09 $34,034.52 $34,031.81 0
01:53 PM $34,030.99 Up $5.06 $34,031.33 $34,029.23 0
01:52 PM $34,025.93 Down $ -6.54 $34,028.98 $34,023.71 0
01:51 PM $34,032.47 Down $ -2.94 $34,034.13 $34,031.18 0
01:50 PM $34,035.41 Up $9.47 $34,035.41 $34,027.01 0
01:49 PM $34,025.94 Down $ -7.70 $34,033.61 $34,025.94 0
01:48 PM $34,033.64 Up $5.29 $34,033.64 $34,028.03 0
01:47 PM $34,028.35 Down $ -5.52 $34,033.65 $34,028.35 0
01:46 PM $34,033.87 Up $4.79 $34,033.87 $34,027.24 0
01:45 PM $34,029.08 Up $3.09 $34,030.20 $34,025.78 0
01:44 PM $34,025.99 Up $2.64 $34,027.57 $34,022.65 0
01:43 PM $34,023.35 Up $4.68 $34,023.35 $34,020.06 0
01:42 PM $34,018.67 Up $10.65 $34,018.67 $34,012.88 0
01:41 PM $34,008.02 Down $ -5.78 $34,014.95 $34,008.02 0
01:40 PM $34,013.80 Up $1.08 $34,017.97 $34,013.80 0
01:39 PM $34,012.72 Down $ -4.10 $34,018.05 $34,012.64 0
01:38 PM $34,016.82 Up $1.60 $34,017.73 $34,014.65 0
01:37 PM $34,015.22 Down $ -6.32 $34,021.53 $34,015.22 0
01:36 PM $34,021.54 Up $0.03 $34,025.19 $34,021.47 0
01:35 PM $34,021.51 Up $3.39 $34,021.51 $34,013.17 0
01:34 PM $34,018.12 Down $ -2.81 $34,019.25 $34,018.12 0
01:33 PM $34,020.93 Up $0.35 $34,023.30 $34,017.47 0
01:32 PM $34,020.58 Down $ -6.25 $34,023.92 $34,020.58 0
01:31 PM $34,026.83 Up $1.71 $34,026.83 $34,023.87 0
01:30 PM $34,025.12 Up $6.71 $34,025.12 $34,019.10 0
01:29 PM $34,018.41 Down $ -7.93 $34,023.83 $34,018.41 0
01:28 PM $34,026.34 Down $ -2.76 $34,027.85 $34,025.83 0
01:27 PM $34,029.10 Down $ -0.18 $34,032.93 $34,029.10 0
01:26 PM $34,029.28 Up $5.96 $34,029.28 $34,024.85 0
01:25 PM $34,023.32 Up $3.60 $34,024.82 $34,021.32 0
01:24 PM $34,019.72 Down $ -4.78 $34,025.87 $34,019.72 0
01:23 PM $34,024.50 Down $ -0.74 $34,024.72 $34,023.00 0
01:22 PM $34,025.24 Up $6.16 $34,025.24 $34,021.33 0
01:21 PM $34,019.08 Up $6.65 $34,019.08 $34,011.11 0
01:20 PM $34,012.43 Up $1.59 $34,012.43 $34,008.85 0
01:19 PM $34,010.84 Down $ -2.31 $34,012.99 $34,008.74 0
01:18 PM $34,013.15 Down $ -1.64 $34,013.56 $34,012.81 0
01:17 PM $34,014.79 Up $2.06 $34,014.79 $34,008.80 0
01:16 PM $34,012.73 Up $6.85 $34,012.73 $34,007.90 0
01:15 PM $34,005.88 Up $2.74 $34,005.88 $34,000.62 0
01:14 PM $34,003.14 Down $ -2.31 $34,004.45 $34,000.98 0
01:13 PM $34,005.45 Up $1.33 $34,010.37 $34,004.71 0
01:12 PM $34,004.12 Down $ -0.40 $34,004.83 $34,003.50 0
01:11 PM $34,004.52 Up $4.43 $34,004.52 $33,996.57 0
01:10 PM $34,000.09 Up $1.62 $34,000.09 $33,993.85 0
01:09 PM $33,998.47 Down $ -7.64 $34,004.48 $33,998.47 0
01:08 PM $34,006.11 Up $5.64 $34,007.02 $34,002.30 0
01:07 PM $34,000.47 Down $ -1.72 $34,000.50 $33,999.36 0
01:06 PM $34,002.19 Down $ -3.74 $34,006.03 $34,002.19 0
01:05 PM $34,005.93 Up $1.38 $34,007.60 $34,005.93 0
01:04 PM $34,004.55 Up $17.02 $34,004.55 $33,996.08 0
01:03 PM $33,987.53 Down $ -4.00 $33,991.36 $33,986.82 0
01:02 PM $33,991.53 Up $1.19 $33,991.53 $33,986.90 0
01:01 PM $33,990.34 Down $ -7.30 $33,994.17 $33,989.46 0
01:00 PM $33,997.64 Up $9.84 $33,997.64 $33,987.54 0
12:59 PM $33,987.80 Down $ -2.10 $33,992.41 $33,987.80 0
12:58 PM $33,989.90 Up $1.25 $33,989.90 $33,985.97 0
12:57 PM $33,988.65 Down $ -10.92 $33,994.87 $33,988.65 0
12:56 PM $33,999.57 Down $ -7.22 $34,005.32 $33,999.57 0
12:55 PM $34,006.79 Up $5.79 $34,006.79 $34,001.79 0
12:54 PM $34,001.00 Down $ -8.44 $34,009.41 $34,000.67 0
12:53 PM $34,009.44 Down $ -0.62 $34,009.44 $34,007.96 0
12:52 PM $34,010.06 Down $ -9.08 $34,017.87 $34,010.06 0
12:51 PM $34,019.14 Up $6.12 $34,020.42 $34,013.43 0
12:50 PM $34,013.02 Up $6.47 $34,013.02 $34,007.74 0
12:49 PM $34,006.55 Down $ -0.10 $34,011.33 $34,006.55 0
12:48 PM $34,006.65 Down $ -15.00 $34,019.00 $34,006.65 0
12:47 PM $34,021.65 Down $ -2.98 $34,022.48 $34,020.78 0
12:46 PM $34,024.63 Up $6.67 $34,025.86 $34,020.36 0
12:45 PM $34,017.96 Down $ -6.17 $34,021.54 $34,017.96 0
12:44 PM $34,024.13 Up $9.45 $34,024.13 $34,018.97 0
12:43 PM $34,014.68 Up $1.85 $34,015.16 $34,013.23 0
12:42 PM $34,012.83 Up $5.58 $34,014.96 $34,011.97 0
12:41 PM $34,007.25 Down $ -15.62 $34,020.69 $34,007.25 0
12:40 PM $34,022.87 Down $ -1.40 $34,027.68 $34,022.87 0
12:39 PM $34,024.27 Down $ -5.91 $34,026.49 $34,022.95 0
12:38 PM $34,030.18 Up $1.26 $34,030.80 $34,029.68 0
12:37 PM $34,028.92 Up $2.32 $34,029.27 $34,028.37 0
12:36 PM $34,026.60 Up $0.62 $34,027.24 $34,022.58 0
12:35 PM $34,025.98 Down $ -2.67 $34,026.79 $34,022.58 0
12:34 PM $34,028.65 Up $1.06 $34,028.65 $34,025.45 0
12:33 PM $34,027.59 Up $2.65 $34,028.74 $34,022.47 0
12:32 PM $34,024.94 Down $ -5.87 $34,031.84 $34,024.94 0
12:31 PM $34,030.81 Down $ -10.20 $34,032.03 $34,029.24 0
12:30 PM $34,041.01 Down $ -3.05 $34,045.76 $34,041.01 0
12:29 PM $34,044.06 Down $ -1.01 $34,051.69 $34,044.06 0
12:28 PM $34,045.07 Down $ -5.56 $34,049.73 $34,045.07 0
12:27 PM $34,050.63 Up $8.10 $34,050.63 $34,044.50 0
12:26 PM $34,042.53 Up $7.08 $34,042.53 $34,031.51 0
12:25 PM $34,035.45 Up $2.20 $34,037.06 $34,035.45 0
12:24 PM $34,033.25 Down $ -1.69 $34,037.94 $34,033.25 0
12:23 PM $34,034.94 Up $4.04 $34,034.94 $34,028.30 0
12:22 PM $34,030.90 Down $ -6.68 $34,037.56 $34,030.90 0
12:21 PM $34,037.58 Up $3.32 $34,039.50 $34,036.39 0
12:20 PM $34,034.26 Up $4.62 $34,036.74 $34,027.93 0
12:19 PM $34,029.64 Down $ -3.87 $34,035.80 $34,029.42 0
12:18 PM $34,033.51 Up $0.17 $34,033.51 $34,027.27 0
12:17 PM $34,033.34 Down $ -3.11 $34,035.39 $34,031.80 0
12:16 PM $34,036.45 Down $ -7.09 $34,048.56 $34,036.45 0
12:15 PM $34,043.54 Down $ -2.26 $34,043.69 $34,040.36 0
12:14 PM $34,045.80 Up $4.87 $34,045.80 $34,042.57 0
12:13 PM $34,040.93 Up $4.40 $34,040.93 $34,033.64 0
12:12 PM $34,036.53 Down $ -2.21 $34,038.08 $34,036.53 0
12:11 PM $34,038.74 Up $12.94 $34,038.74 $34,028.72 0
12:10 PM $34,025.80 Up $5.19 $34,025.80 $34,019.00 0
12:09 PM $34,020.61 Down $ -7.70 $34,022.86 $34,019.80 0
12:08 PM $34,028.31 Down $ -0.42 $34,029.90 $34,028.15 0
12:07 PM $34,028.73 Down $ -5.07 $34,032.21 $34,028.04 0
12:06 PM $34,033.80 Down $ -4.50 $34,051.91 $34,033.80 0
12:05 PM $34,038.30 Down $ -4.80 $34,041.20 $34,038.30 0
12:04 PM $34,043.10 Down $ -0.15 $34,045.17 $34,043.10 0
12:03 PM $34,043.25 Down $ -5.13 $34,047.24 $34,043.25 0
12:02 PM $34,048.38 Down $ -5.99 $34,054.48 $34,048.38 0
12:01 PM $34,054.37 Up $9.25 $34,054.37 $34,046.85 0
12:00 PM $34,045.12 Up $4.65 $34,048.25 $34,042.35 0
11:59 AM $34,040.47 Down $ -2.83 $34,040.47 $34,039.00 0
11:58 AM $34,043.30 Down $ -3.06 $34,043.30 $34,040.24 0
11:57 AM $34,046.36 Down $ -4.22 $34,052.48 $34,046.36 0
11:56 AM $34,050.58 Up $2.89 $34,050.58 $34,047.90 0
11:55 AM $34,047.69 Down $ -3.65 $34,052.86 $34,044.43 0
11:54 AM $34,051.34 Up $4.37 $34,051.34 $34,047.24 0
11:53 AM $34,046.97 Up $8.20 $34,046.97 $34,035.73 0
11:52 AM $34,038.77 Up $2.02 $34,038.77 $34,033.80 0
11:51 AM $34,036.75 Down $ -1.96 $34,038.70 $34,036.75 0
11:50 AM $34,038.71 Down $ -11.65 $34,045.12 $34,038.71 0
11:49 AM $34,050.36 Down $ -17.51 $34,064.38 $34,050.36 0
11:48 AM $34,067.87 Up $8.51 $34,067.87 $34,060.22 0
11:47 AM $34,059.36 Down $ -3.92 $34,064.06 $34,059.36 0
11:46 AM $34,063.28 Up $12.42 $34,063.28 $34,060.33 0
11:45 AM $34,050.86 Down $ -1.76 $34,050.86 $34,048.85 0
11:44 AM $34,052.62 Up $1.82 $34,057.81 $34,052.62 0
11:43 AM $34,050.80 Down $ -29.63 $34,079.19 $34,050.80 0
11:42 AM $34,080.43 Down $ -4.87 $34,083.90 $34,080.43 0
11:41 AM $34,085.30 Down $ -2.33 $34,085.69 $34,084.44 0
11:40 AM $34,087.63 Down $ -8.24 $34,094.59 $34,087.63 0
11:39 AM $34,095.87 Up $7.08 $34,096.04 $34,094.21 0
11:38 AM $34,088.79 Down $ -8.29 $34,096.26 $34,088.70 0
11:37 AM $34,097.08 Down $ -5.31 $34,101.22 $34,097.08 0
11:36 AM $34,102.39 Up $3.18 $34,102.39 $34,097.69 0
11:35 AM $34,099.21 Up $4.69 $34,099.21 $34,094.00 0
11:34 AM $34,094.52 Up $6.92 $34,094.52 $34,087.21 0
11:33 AM $34,087.60 Up $3.79 $34,091.32 $34,087.60 0
11:32 AM $34,083.81 Up $15.41 $34,083.81 $34,073.63 0
11:31 AM $34,068.40 Up $2.87 $34,068.40 $34,063.55 0
11:30 AM $34,065.53 Down $ -17.80 $34,085.85 $34,065.53 0
11:29 AM $34,083.33 Up $14.52 $34,083.33 $34,068.13 0
11:28 AM $34,068.81 Down $ -8.38 $34,080.24 $34,068.39 0
11:27 AM $34,077.19 Up $16.37 $34,077.19 $34,064.49 0
11:26 AM $34,060.82 Down $ -13.69 $34,078.05 $34,060.82 0
11:25 AM $34,074.51 Down $ -1.48 $34,079.02 $34,073.33 0
11:24 AM $34,075.99 Up $6.01 $34,077.44 $34,069.62 0
11:23 AM $34,069.98 Down $ -8.15 $34,082.19 $34,069.98 0
11:22 AM $34,078.13 Down $ -17.13 $34,096.25 $34,078.13 0
11:21 AM $34,095.26 Up $15.90 $34,099.60 $34,091.27 0
11:20 AM $34,079.36 Up $11.51 $34,079.36 $34,071.94 0
11:19 AM $34,067.85 Down $ -1.46 $34,068.81 $34,066.78 0
11:18 AM $34,069.31 Down $ -5.49 $34,074.44 $34,068.84 0
11:17 AM $34,074.80 Up $15.18 $34,074.80 $34,059.49 0
11:16 AM $34,059.62 Down $ -9.04 $34,068.34 $34,059.62 0
11:15 AM $34,068.66 Up $0.18 $34,075.09 $34,068.66 0
11:14 AM $34,068.48 Down $ -15.53 $34,081.30 $34,065.37 0
11:13 AM $34,084.01 Up $6.91 $34,084.01 $34,078.22 0
11:12 AM $34,077.10 Down $ -4.54 $34,081.64 $34,077.10 0
11:11 AM $34,081.64 Down $ -10.22 $34,090.13 $34,081.64 0
11:10 AM $34,091.86 Up $3.94 $34,092.23 $34,083.81 0
11:09 AM $34,087.92 Down $ -6.67 $34,099.66 $34,087.92 0
11:08 AM $34,094.59 Down $ -4.34 $34,097.00 $34,091.50 0
11:07 AM $34,098.93 Up $5.94 $34,098.93 $34,092.97 0
11:06 AM $34,092.99 Down $ -1.75 $34,100.53 $34,092.65 0
11:05 AM $34,094.74 Up $5.37 $34,095.20 $34,087.78 0
11:04 AM $34,089.37 Up $8.67 $34,089.37 $34,078.62 0
11:03 AM $34,080.70 Down $ -3.11 $34,081.82 $34,079.22 0
11:02 AM $34,083.81 Down $ -13.28 $34,098.03 $34,083.81 0
11:01 AM $34,097.09 Up $5.80 $34,097.09 $34,091.73 0
11:00 AM $34,091.29 Down $ -1.60 $34,094.09 $34,091.29 0
10:59 AM $34,092.89 Down $ -8.65 $34,102.42 $34,091.93 0
10:58 AM $34,101.54 Down $ -7.38 $34,104.78 $34,101.54 0
10:57 AM $34,108.92 Up $8.99 $34,110.50 $34,105.27 0
10:56 AM $34,099.93 Down $ -11.75 $34,110.58 $34,097.05 0
10:55 AM $34,111.68 Down $ -3.15 $34,116.34 $34,111.68 0
10:54 AM $34,114.83 Up $2.61 $34,120.06 $34,114.83 0
10:53 AM $34,112.22 Up $2.48 $34,112.22 $34,107.99 0
10:52 AM $34,109.74 Up $1.98 $34,109.74 $34,106.68 0
10:51 AM $34,107.76 Up $14.35 $34,107.76 $34,089.17 0
10:50 AM $34,093.41 Down $ -4.36 $34,098.12 $34,093.41 0
10:49 AM $34,097.77 Down $ -7.08 $34,103.59 $34,096.54 0
10:48 AM $34,104.85 Down $ -14.34 $34,122.80 $34,103.35 0
10:47 AM $34,119.19 Up $10.51 $34,119.19 $34,112.63 0
10:46 AM $34,108.68 Up $3.95 $34,108.72 $34,103.64 0
10:45 AM $34,104.73 Down $ -7.00 $34,108.91 $34,104.73 0
10:44 AM $34,111.73 Down $ -3.39 $34,118.25 $34,108.87 0
10:43 AM $34,115.12 Down $ -7.49 $34,115.12 $34,111.79 0
10:42 AM $34,122.61 Up $9.39 $34,122.61 $34,112.88 0
10:41 AM $34,113.22 Up $9.03 $34,115.34 $34,104.45 0
10:40 AM $34,104.19 Down $ -7.43 $34,113.67 $34,104.19 0
10:39 AM $34,111.62 Up $14.53 $34,111.62 $34,100.82 0
10:38 AM $34,097.09 Up $5.67 $34,099.75 $34,090.39 0
10:37 AM $34,091.42 Up $6.60 $34,091.42 $34,085.23 0
10:36 AM $34,084.82 Up $1.45 $34,084.82 $34,079.65 0
10:35 AM $34,083.37 Up $6.88 $34,083.39 $34,076.71 0
10:34 AM $34,076.49 Up $2.55 $34,082.47 $34,076.49 0
10:33 AM $34,073.94 Down $ -17.27 $34,086.09 $34,071.11 0
10:32 AM $34,091.21 Down $ -4.06 $34,094.16 $34,090.71 0
10:31 AM $34,095.27 Up $32.16 $34,095.27 $34,063.40 0
10:30 AM $34,063.11 Down $ -28.40 $34,082.21 $34,063.11 0
10:29 AM $34,091.51 Up $1.54 $34,097.58 $34,083.63 0
10:28 AM $34,089.97 Down $ -0.08 $34,099.29 $34,086.96 0
10:27 AM $34,090.05 Down $ -8.02 $34,091.85 $34,086.57 0
10:26 AM $34,098.07 Up $19.87 $34,098.07 $34,080.04 0
10:25 AM $34,078.20 Down $ -9.85 $34,091.38 $34,078.20 0
10:24 AM $34,088.05 Up $15.07 $34,088.05 $34,072.24 0
10:23 AM $34,072.98 Down $ -15.23 $34,077.67 $34,062.15 0
10:22 AM $34,088.21 Up $1.04 $34,088.21 $34,082.83 0
10:21 AM $34,087.17 Up $15.08 $34,089.77 $34,071.27 0
10:20 AM $34,072.09 Down $ -5.37 $34,084.93 $34,072.09 0
10:19 AM $34,077.46 Down $ -6.73 $34,081.87 $34,073.83 0
10:18 AM $34,084.19 Up $6.91 $34,084.19 $34,081.66 0
10:17 AM $34,077.28 Up $25.16 $34,078.11 $34,056.85 0
10:16 AM $34,052.12 Up $0.14 $34,060.26 $34,052.12 0
10:15 AM $34,051.98 Up $7.95 $34,057.61 $34,043.98 0
10:14 AM $34,044.03 Down $ -0.65 $34,044.03 $34,034.80 0
10:13 AM $34,044.68 Up $24.54 $34,044.68 $34,028.70 0
10:12 AM $34,020.14 Down $ -3.94 $34,034.23 $34,020.14 0
10:11 AM $34,024.08 Down $ -5.20 $34,028.67 $34,024.08 0
10:10 AM $34,029.28 Down $ -7.95 $34,036.62 $34,025.93 0
10:09 AM $34,037.23 Down $ -14.30 $34,051.21 $34,037.23 0
10:08 AM $34,051.53 Up $2.34 $34,051.53 $34,043.91 0
10:07 AM $34,049.19 Up $8.19 $34,049.19 $34,044.57 0
10:06 AM $34,041.00 Up $7.03 $34,049.98 $34,041.00 0
10:05 AM $34,033.97 Down $ -5.55 $34,040.79 $34,033.97 0
10:04 AM $34,039.52 Down $ -6.51 $34,047.33 $34,039.52 0
10:03 AM $34,046.03 Up $10.35 $34,050.76 $34,040.22 0
10:02 AM $34,035.68 Down $ -0.98 $34,035.87 $34,024.06 0
10:01 AM $34,036.66 Up $18.77 $34,036.66 $34,019.74 0
10:00 AM $34,017.89 Down $ -18.82 $34,038.60 $34,017.89 0
09:59 AM $34,036.71 Down $ -2.71 $34,048.04 $34,036.71 0
09:58 AM $34,039.42 Down $ -36.74 $34,070.60 $34,039.42 0
09:57 AM $34,076.16 Up $8.32 $34,076.16 $34,062.50 0
09:56 AM $34,067.84 Up $0.68 $34,067.84 $34,060.01 0
09:55 AM $34,067.16 Up $25.55 $34,067.16 $34,044.12 0
09:54 AM $34,041.61 Down $ -34.71 $34,074.70 $34,041.61 0
09:53 AM $34,076.32 Up $1.14 $34,077.42 $34,070.95 0
09:52 AM $34,075.18 Up $1.34 $34,076.23 $34,071.19 0
09:51 AM $34,073.84 Down $ -1.95 $34,080.19 $34,072.73 0
09:50 AM $34,075.79 Up $17.26 $34,086.49 $34,068.07 0
09:49 AM $34,058.53 Up $10.51 $34,058.53 $34,054.92 0
09:48 AM $34,048.02 Up $14.44 $34,048.02 $34,023.04 0
09:47 AM $34,033.58 Up $16.54 $34,033.58 $34,017.04 0
09:46 AM $34,017.04 Up $17.54 $34,017.04 $33,983.77 0
09:45 AM $33,999.50 Down $ -8.73 $33,999.50 $33,983.12 0
09:44 AM $34,008.23 Down $ -2.93 $34,008.86 $34,002.16 0
09:43 AM $34,011.16 Up $1.04 $34,018.11 $34,011.16 0
09:42 AM $34,010.12 Down $ -22.94 $34,031.98 $34,010.12 0
09:41 AM $34,033.06 Down $ -9.73 $34,059.97 $34,033.06 0
09:40 AM $34,042.79 Down $ -4.60 $34,046.35 $34,033.39 0
09:39 AM $34,047.39 Up $2.91 $34,052.11 $34,040.53 0
09:38 AM $34,044.48 Down $ -13.63 $34,056.44 $34,044.48 0
09:37 AM $34,058.11 Down $ -2.41 $34,062.14 $34,056.57 0
09:36 AM $34,060.52 Down $ -43.40 $34,104.25 $34,060.52 0
09:35 AM $34,103.92 Up $24.16 $34,103.92 $34,089.10 0
09:34 AM $34,079.76 Down $ -24.33 $34,093.47 $34,079.76 0
09:33 AM $34,104.09 Down $ -2.34 $34,108.00 $34,104.09 0
09:32 AM $34,106.43 Up $15.35 $34,118.37 $34,093.65 0
09:31 AM $34,091.08 Down $ -8.97 $34,091.08 $34,077.03 0
09:30 AM $34,100.05 Up $243.43 $34,106.43 $33,959.72 0
Previous close $33,856.62

One month history

Date Closing Opening High Low Volume
07/05/2026 $33,856.62 $34,063.50 $34,063.50 $33,744.99 0
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
Graphs are not available, please refer to the detailed table