Haut de la page

S&P/TSX Composite Index

18,014.91 Up 57.54 (0.32 %)

Delayed : 2021/01/20 16:40:43

  • Previous close $17,957.37
  • Opening $18,016.42
  • Price Bid $17,990.25
  • Price Ask $17,990.25
  • Size Bid N/A
  • Size Ask N/A
  • Today High $18,027.52
  • Today Low $17,911.50
  • 52 Weeks High $18,058.61
  • 52 Weeks Low $11,172.73
  • Volume 250,065,693

Intraday history

Hour Last Change High Low Volume
04:00 PM $18,014.91 Down $ -3.24 $18,014.91 $18,014.91 0
03:59 PM $18,018.15 Down $ -2.77 $18,019.28 $18,017.71 0
03:58 PM $18,020.92 Up $3.27 $18,021.46 $18,019.26 0
03:57 PM $18,017.65 Up $4.16 $18,017.65 $18,015.43 0
03:56 PM $18,013.49 Down $ -0.86 $18,015.18 $18,012.92 0
03:55 PM $18,014.35 Down $ -4.94 $18,017.00 $18,014.35 0
03:54 PM $18,019.29 Up $0.00 $18,019.67 $18,018.55 0
03:53 PM $18,019.29 Up $0.36 $18,019.29 $18,018.26 0
03:52 PM $18,018.93 Down $ -0.95 $18,020.93 $18,018.93 0
03:51 PM $18,019.88 Up $1.01 $18,020.83 $18,019.72 0
03:50 PM $18,018.87 Down $ -0.26 $18,018.87 $18,016.45 0
03:49 PM $18,019.13 Down $ -0.66 $18,019.13 $18,018.06 0
03:48 PM $18,019.79 Down $ -5.71 $18,025.37 $18,019.79 0
03:47 PM $18,025.50 Down $ -2.01 $18,026.95 $18,025.50 0
03:46 PM $18,027.51 Up $0.92 $18,027.52 $18,026.73 0
03:45 PM $18,026.59 Up $0.84 $18,026.59 $18,025.23 0
03:44 PM $18,025.75 Up $1.26 $18,026.12 $18,023.88 0
03:43 PM $18,024.49 Up $1.45 $18,024.49 $18,023.13 0
03:42 PM $18,023.04 Up $2.27 $18,023.22 $18,021.37 0
03:41 PM $18,020.77 Down $ -4.09 $18,024.21 $18,020.62 0
03:40 PM $18,024.86 Up $2.10 $18,024.86 $18,023.45 0
03:39 PM $18,022.76 Down $ -1.55 $18,022.90 $18,022.50 0
03:38 PM $18,024.31 Up $0.62 $18,024.48 $18,024.08 0
03:37 PM $18,023.69 Up $0.08 $18,023.69 $18,023.21 0
03:36 PM $18,023.61 Down $ -1.35 $18,023.61 $18,022.87 0
03:35 PM $18,024.96 Up $1.65 $18,025.45 $18,023.44 0
03:34 PM $18,023.31 Up $0.38 $18,023.31 $18,022.16 0
03:33 PM $18,022.93 Up $1.18 $18,022.93 $18,021.52 0
03:32 PM $18,021.75 Up $3.79 $18,021.75 $18,018.27 0
03:31 PM $18,017.96 Up $0.43 $18,018.06 $18,017.72 0
03:30 PM $18,017.53 Up $2.06 $18,017.72 $18,016.03 0
03:29 PM $18,015.47 Down $ -0.67 $18,016.92 $18,015.47 0
03:28 PM $18,016.14 Up $0.85 $18,016.14 $18,015.35 0
03:27 PM $18,015.29 Down $ -0.15 $18,015.29 $18,014.71 0
03:26 PM $18,015.44 Down $ -0.32 $18,016.43 $18,015.44 0
03:25 PM $18,015.76 Down $ -1.33 $18,016.39 $18,013.49 0
03:24 PM $18,017.09 Down $ -0.88 $18,017.70 $18,017.09 0
03:23 PM $18,017.97 Down $ -0.04 $18,018.38 $18,017.80 0
03:22 PM $18,018.01 Up $0.37 $18,018.26 $18,017.86 0
03:21 PM $18,017.64 Down $ -0.20 $18,018.18 $18,017.44 0
03:20 PM $18,017.84 Down $ -0.06 $18,018.35 $18,017.68 0
03:19 PM $18,017.90 Up $1.39 $18,018.80 $18,017.43 0
03:18 PM $18,016.51 Up $0.30 $18,016.63 $18,015.98 0
03:17 PM $18,016.21 Down $ -0.51 $18,016.69 $18,016.21 0
03:16 PM $18,016.72 Up $0.49 $18,016.72 $18,015.33 0
03:15 PM $18,016.23 Down $ -1.00 $18,017.26 $18,015.13 0
03:14 PM $18,017.23 Down $ -0.11 $18,017.30 $18,016.15 0
03:13 PM $18,017.34 Up $2.46 $18,017.56 $18,016.44 0
03:12 PM $18,014.88 Down $ -3.13 $18,017.14 $18,014.88 0
03:11 PM $18,018.01 Down $ -0.58 $18,018.01 $18,017.61 0
03:10 PM $18,018.59 Down $ -5.05 $18,023.31 $18,018.59 0
03:09 PM $18,023.64 Down $ -1.01 $18,024.71 $18,023.64 0
03:08 PM $18,024.65 Up $0.96 $18,024.65 $18,023.45 0
03:07 PM $18,023.69 Down $ -0.89 $18,026.04 $18,023.69 0
03:06 PM $18,024.58 Down $ -0.50 $18,025.10 $18,024.58 0
03:05 PM $18,025.08 Up $1.47 $18,025.08 $18,023.52 0
03:04 PM $18,023.61 Up $0.56 $18,023.61 $18,022.73 0
03:03 PM $18,023.05 Up $2.09 $18,023.05 $18,020.58 0
03:02 PM $18,020.96 Down $ -1.92 $18,022.08 $18,020.96 0
03:01 PM $18,022.88 Down $ -1.33 $18,024.36 $18,022.88 0
03:00 PM $18,024.21 Up $0.55 $18,024.21 $18,023.22 0
02:59 PM $18,023.66 Up $0.87 $18,023.66 $18,022.95 0
02:58 PM $18,022.79 Down $ -0.77 $18,023.43 $18,022.79 0
02:57 PM $18,023.56 Down $ -0.08 $18,023.56 $18,023.05 0
02:56 PM $18,023.64 Up $2.19 $18,023.64 $18,021.50 0
02:55 PM $18,021.45 Up $0.76 $18,021.85 $18,021.04 0
02:54 PM $18,020.69 Down $ -0.56 $18,022.20 $18,020.69 0
02:53 PM $18,021.25 Down $ -0.37 $18,021.79 $18,021.25 0
02:52 PM $18,021.62 Down $ -0.20 $18,021.63 $18,021.53 0
02:51 PM $18,021.82 Down $ -2.86 $18,023.21 $18,021.82 0
02:50 PM $18,024.68 Down $ -0.29 $18,025.16 $18,024.50 0
02:49 PM $18,024.97 Down $ -0.21 $18,027.24 $18,024.97 0
02:48 PM $18,025.18 Up $2.82 $18,025.18 $18,023.62 0
02:47 PM $18,022.36 Up $2.50 $18,022.36 $18,019.84 0
02:46 PM $18,019.86 Down $ -1.08 $18,020.14 $18,019.61 0
02:45 PM $18,020.94 Down $ -0.06 $18,022.47 $18,020.94 0
02:44 PM $18,021.00 Up $3.19 $18,021.41 $18,019.28 0
02:43 PM $18,017.81 Up $3.55 $18,017.81 $18,016.75 0
02:42 PM $18,014.26 Up $1.71 $18,014.26 $18,012.84 0
02:41 PM $18,012.55 Up $1.34 $18,012.67 $18,012.23 0
02:40 PM $18,011.21 Down $ -0.25 $18,011.83 $18,011.00 0
02:39 PM $18,011.46 Down $ -0.31 $18,011.66 $18,010.69 0
02:38 PM $18,011.77 Up $1.05 $18,011.77 $18,010.64 0
02:37 PM $18,010.72 Down $ -0.05 $18,010.96 $18,009.95 0
02:36 PM $18,010.77 Up $0.34 $18,011.59 $18,009.99 0
02:35 PM $18,010.43 Up $0.82 $18,010.43 $18,010.01 0
02:34 PM $18,009.61 Up $2.23 $18,009.61 $18,007.32 0
02:33 PM $18,007.38 Up $0.24 $18,007.87 $18,007.38 0
02:32 PM $18,007.14 Down $ -0.94 $18,008.12 $18,007.14 0
02:31 PM $18,008.08 Down $ -1.57 $18,009.48 $18,008.08 0
02:30 PM $18,009.65 Up $0.63 $18,009.65 $18,009.51 0
02:29 PM $18,009.02 Up $1.96 $18,009.02 $18,007.64 0
02:28 PM $18,007.06 Down $ -0.07 $18,007.46 $18,007.06 0
02:27 PM $18,007.13 Down $ -0.39 $18,007.59 $18,007.13 0
02:26 PM $18,007.52 Up $0.26 $18,007.88 $18,005.97 0
02:25 PM $18,007.26 Down $ -0.28 $18,008.56 $18,007.26 0
02:24 PM $18,007.54 Down $ -0.88 $18,009.17 $18,007.54 0
02:23 PM $18,008.42 Up $1.45 $18,008.69 $18,005.72 0
02:22 PM $18,006.97 Down $ -2.05 $18,009.43 $18,006.97 0
02:21 PM $18,009.02 Down $ -1.39 $18,009.29 $18,008.53 0
02:20 PM $18,010.41 Up $1.51 $18,010.41 $18,007.69 0
02:19 PM $18,008.90 Down $ -0.05 $18,009.86 $18,008.15 0
02:18 PM $18,008.95 Down $ -1.24 $18,010.01 $18,008.95 0
02:17 PM $18,010.19 Up $0.53 $18,010.19 $18,009.65 0
02:16 PM $18,009.66 Up $1.02 $18,009.92 $18,009.14 0
02:15 PM $18,008.64 Up $1.39 $18,009.86 $18,008.26 0
02:14 PM $18,007.25 Up $2.20 $18,007.25 $18,005.42 0
02:13 PM $18,005.05 Up $1.59 $18,005.05 $18,003.93 0
02:12 PM $18,003.46 Up $2.43 $18,004.51 $18,003.26 0
02:11 PM $18,001.03 Down $ -5.07 $18,005.51 $18,001.03 0
02:10 PM $18,006.10 Up $0.73 $18,006.24 $18,005.36 0
02:09 PM $18,005.37 Up $0.10 $18,005.37 $18,004.61 0
02:08 PM $18,005.27 Down $ -1.17 $18,007.10 $18,005.27 0
02:07 PM $18,006.44 Down $ -1.42 $18,008.06 $18,006.37 0
02:06 PM $18,007.86 Up $1.06 $18,007.87 $18,006.75 0
02:05 PM $18,006.80 Up $2.16 $18,007.23 $18,005.51 0
02:04 PM $18,004.64 Down $ -0.51 $18,006.78 $18,004.64 0
02:03 PM $18,005.15 Up $0.31 $18,005.15 $18,004.59 0
02:02 PM $18,004.84 Down $ -0.97 $18,005.41 $18,004.84 0
02:01 PM $18,005.81 Up $1.43 $18,005.81 $18,005.07 0
02:00 PM $18,004.38 Up $1.80 $18,004.38 $18,004.09 0
01:59 PM $18,002.58 Down $ -0.99 $18,003.10 $18,002.49 0
01:58 PM $18,003.57 Down $ -0.85 $18,004.94 $18,003.57 0
01:57 PM $18,004.42 Down $ -0.02 $18,004.79 $18,004.37 0
01:56 PM $18,004.44 Down $ -2.70 $18,005.58 $18,004.44 0
01:55 PM $18,007.14 Down $ -0.90 $18,008.21 $18,007.14 0
01:54 PM $18,008.04 Down $ -3.88 $18,010.08 $18,007.89 0
01:53 PM $18,011.92 Down $ -1.99 $18,012.74 $18,011.92 0
01:52 PM $18,013.91 Up $1.50 $18,014.06 $18,012.86 0
01:51 PM $18,012.41 Down $ -2.37 $18,013.32 $18,012.29 0
01:50 PM $18,014.78 Up $2.87 $18,014.79 $18,012.16 0
01:49 PM $18,011.91 Down $ -1.77 $18,012.82 $18,011.77 0
01:48 PM $18,013.68 Up $0.47 $18,013.68 $18,012.94 0
01:47 PM $18,013.21 Up $1.20 $18,013.21 $18,012.40 0
01:46 PM $18,012.01 Down $ -0.48 $18,012.10 $18,011.51 0
01:45 PM $18,012.49 Up $0.99 $18,012.49 $18,011.29 0
01:44 PM $18,011.50 Down $ -6.14 $18,012.16 $18,011.50 0
01:43 PM $18,017.64 Down $ -0.57 $18,019.15 $18,017.64 0
01:42 PM $18,018.21 Up $1.15 $18,018.21 $18,017.04 0
01:41 PM $18,017.06 Down $ -0.38 $18,017.55 $18,017.06 0
01:40 PM $18,017.44 Down $ -2.15 $18,019.16 $18,017.44 0
01:39 PM $18,019.59 Up $0.14 $18,020.25 $18,019.59 0
01:38 PM $18,019.45 Down $ -0.32 $18,019.55 $18,019.03 0
01:37 PM $18,019.77 Down $ -1.67 $18,021.77 $18,019.77 0
01:36 PM $18,021.44 Down $ -0.61 $18,021.87 $18,020.48 0
01:35 PM $18,022.05 Down $ -2.73 $18,024.98 $18,022.05 0
01:34 PM $18,024.78 Down $ -1.03 $18,025.44 $18,024.78 0
01:33 PM $18,025.81 Up $1.38 $18,026.05 $18,024.74 0
01:32 PM $18,024.43 Up $1.92 $18,024.43 $18,023.61 0
01:31 PM $18,022.51 Up $0.66 $18,022.51 $18,021.78 0
01:30 PM $18,021.85 Up $0.62 $18,021.85 $18,020.11 0
01:29 PM $18,021.23 Up $1.65 $18,021.29 $18,020.12 0
01:28 PM $18,019.58 Down $ -2.21 $18,021.49 $18,018.99 0
01:27 PM $18,021.79 Up $2.58 $18,021.79 $18,020.48 0
01:26 PM $18,019.21 Up $4.96 $18,019.21 $18,015.68 0
01:25 PM $18,014.25 Up $1.90 $18,014.25 $18,013.85 0
01:24 PM $18,012.35 Up $0.42 $18,013.02 $18,011.70 0
01:23 PM $18,011.93 Down $ -1.63 $18,012.37 $18,011.93 0
01:22 PM $18,013.56 Down $ -0.70 $18,013.99 $18,013.56 0
01:21 PM $18,014.26 Down $ -4.47 $18,018.19 $18,014.26 0
01:20 PM $18,018.73 Down $ -0.26 $18,018.85 $18,017.75 0
01:19 PM $18,018.99 Up $1.64 $18,018.99 $18,017.89 0
01:18 PM $18,017.35 Up $0.55 $18,017.45 $18,016.54 0
01:17 PM $18,016.80 Up $3.83 $18,016.80 $18,014.28 0
01:16 PM $18,012.97 Up $2.20 $18,012.97 $18,010.16 0
01:15 PM $18,010.77 Up $1.58 $18,010.77 $18,008.80 0
01:14 PM $18,009.19 Up $0.33 $18,009.19 $18,008.44 0
01:13 PM $18,008.86 Up $0.59 $18,008.86 $18,008.49 0
01:12 PM $18,008.27 Down $ -0.67 $18,010.03 $18,007.81 0
01:11 PM $18,008.94 Up $2.20 $18,008.94 $18,007.58 0
01:10 PM $18,006.74 Down $ -0.03 $18,006.74 $18,006.32 0
01:09 PM $18,006.77 Up $0.52 $18,006.77 $18,005.52 0
01:08 PM $18,006.25 Up $0.96 $18,006.25 $18,005.29 0
01:07 PM $18,005.29 Down $ -1.57 $18,006.31 $18,005.29 0
01:06 PM $18,006.86 Down $ -0.02 $18,006.86 $18,005.25 0
01:05 PM $18,006.88 Up $2.41 $18,007.25 $18,005.30 0
01:04 PM $18,004.47 Up $1.73 $18,004.47 $18,002.45 0
01:03 PM $18,002.74 Up $0.25 $18,002.74 $18,001.83 0
01:02 PM $18,002.49 Up $0.30 $18,002.86 $18,002.49 0
01:01 PM $18,002.19 Up $3.24 $18,002.19 $17,999.33 0
01:00 PM $17,998.95 Up $1.65 $17,998.95 $17,997.69 0
12:59 PM $17,997.30 Down $ -1.05 $17,997.92 $17,997.30 0
12:58 PM $17,998.35 Up $1.50 $17,998.44 $17,996.57 0
12:57 PM $17,996.85 Down $ -3.74 $18,000.02 $17,996.85 0
12:56 PM $18,000.59 Up $0.22 $18,002.12 $18,000.59 0
12:55 PM $18,000.37 Up $2.02 $18,000.49 $17,998.69 0
12:54 PM $17,998.35 Down $ -0.24 $17,998.48 $17,997.03 0
12:53 PM $17,998.59 Up $1.81 $17,998.59 $17,997.25 0
12:52 PM $17,996.78 Up $1.42 $17,996.78 $17,994.63 0
12:51 PM $17,995.36 Down $ -0.11 $17,996.40 $17,995.36 0
12:50 PM $17,995.47 Up $0.97 $17,995.47 $17,991.78 0
12:49 PM $17,994.50 Up $2.46 $17,994.50 $17,992.53 0
12:48 PM $17,992.04 Up $2.34 $17,992.04 $17,990.26 0
12:47 PM $17,989.70 Down $ -1.08 $17,990.66 $17,989.28 0
12:46 PM $17,990.78 Up $1.19 $17,990.78 $17,989.21 0
12:45 PM $17,989.59 Up $1.36 $17,989.59 $17,988.97 0
12:44 PM $17,988.23 Up $0.72 $17,988.23 $17,987.08 0
12:43 PM $17,987.51 Up $0.86 $17,987.51 $17,987.12 0
12:42 PM $17,986.65 Up $0.22 $17,986.65 $17,985.72 0
12:41 PM $17,986.43 Up $0.63 $17,987.55 $17,985.69 0
12:40 PM $17,985.80 Up $0.35 $17,987.16 $17,985.33 0
12:39 PM $17,985.45 Up $0.28 $17,985.88 $17,985.33 0
12:38 PM $17,985.17 Down $ -2.30 $17,987.48 $17,985.17 0
12:37 PM $17,987.47 Down $ -1.50 $17,987.52 $17,986.87 0
12:36 PM $17,988.97 Down $ -2.50 $17,989.45 $17,988.97 0
12:35 PM $17,991.47 Up $2.40 $17,991.47 $17,989.17 0
12:34 PM $17,989.07 Down $ -1.71 $17,989.07 $17,988.65 0
12:33 PM $17,990.78 Down $ -3.21 $17,993.27 $17,990.43 0
12:32 PM $17,993.99 Down $ -0.75 $17,994.93 $17,993.99 0
12:31 PM $17,994.74 Down $ -1.62 $17,995.96 $17,994.48 0
12:30 PM $17,996.36 Down $ -0.17 $17,997.91 $17,996.36 0
12:29 PM $17,996.53 Down $ -0.87 $17,997.27 $17,996.53 0
12:28 PM $17,997.40 Up $1.46 $17,997.40 $17,995.78 0
12:27 PM $17,995.94 Up $1.00 $17,996.12 $17,995.24 0
12:26 PM $17,994.94 Up $6.38 $17,994.94 $17,988.98 0
12:25 PM $17,988.56 Down $ -1.92 $17,991.50 $17,988.40 0
12:24 PM $17,990.48 Up $4.10 $17,990.48 $17,988.30 0
12:23 PM $17,986.38 Down $ -0.10 $17,986.38 $17,984.59 0
12:22 PM $17,986.48 Up $1.32 $17,986.48 $17,984.27 0
12:21 PM $17,985.16 Down $ -2.32 $17,986.52 $17,985.16 0
12:20 PM $17,987.48 Down $ -0.70 $17,989.19 $17,987.48 0
12:19 PM $17,988.18 Down $ -0.37 $17,990.58 $17,988.18 0
12:18 PM $17,988.55 Up $5.94 $17,988.55 $17,984.55 0
12:17 PM $17,982.61 Down $ -2.35 $17,985.08 $17,982.61 0
12:16 PM $17,984.96 Down $ -0.31 $17,985.61 $17,984.27 0
12:15 PM $17,985.27 Up $1.93 $17,985.27 $17,983.34 0
12:14 PM $17,983.34 Down $ -1.06 $17,984.80 $17,982.91 0
12:13 PM $17,984.40 Up $1.11 $17,986.44 $17,984.40 0
12:12 PM $17,983.29 Up $1.07 $17,986.08 $17,983.29 0
12:11 PM $17,982.22 Down $ -1.32 $17,985.41 $17,982.22 0
12:10 PM $17,983.54 Down $ -1.71 $17,986.21 $17,983.54 0
12:09 PM $17,985.25 Down $ -2.19 $17,986.90 $17,984.69 0
12:08 PM $17,987.44 Up $1.91 $17,987.44 $17,985.48 0
12:07 PM $17,985.53 Down $ -1.57 $17,986.29 $17,985.38 0
12:06 PM $17,987.10 Up $1.49 $17,987.10 $17,985.26 0
12:05 PM $17,985.61 Down $ -0.90 $17,985.61 $17,985.08 0
12:04 PM $17,986.51 Down $ -0.35 $17,987.61 $17,986.51 0
12:03 PM $17,986.86 Down $ -3.00 $17,987.32 $17,986.71 0
12:02 PM $17,989.86 Up $0.96 $17,989.86 $17,989.16 0
12:01 PM $17,988.90 Up $0.48 $17,989.39 $17,988.73 0
12:00 PM $17,988.42 Up $2.43 $17,988.42 $17,986.09 0
11:59 AM $17,985.99 Up $3.34 $17,985.99 $17,982.92 0
11:58 AM $17,982.65 Up $2.20 $17,983.16 $17,982.65 0
11:57 AM $17,980.45 Up $0.26 $17,980.97 $17,980.16 0
11:56 AM $17,980.19 Up $4.41 $17,980.19 $17,976.54 0
11:55 AM $17,975.78 Down $ -0.62 $17,976.22 $17,975.35 0
11:54 AM $17,976.40 Down $ -7.11 $17,980.78 $17,976.40 0
11:53 AM $17,983.51 Down $ -1.18 $17,985.52 $17,983.51 0
11:52 AM $17,984.69 Up $1.62 $17,984.69 $17,983.42 0
11:51 AM $17,983.07 Up $3.97 $17,983.07 $17,979.77 0
11:50 AM $17,979.10 Up $2.20 $17,979.10 $17,976.85 0
11:49 AM $17,976.90 Up $1.28 $17,976.90 $17,973.65 0
11:48 AM $17,975.62 Up $0.27 $17,975.69 $17,975.03 0
11:47 AM $17,975.35 Down $ -2.07 $17,977.59 $17,975.35 0
11:46 AM $17,977.42 Up $1.24 $17,977.42 $17,976.34 0
11:45 AM $17,976.18 Up $4.22 $17,977.30 $17,973.47 0
11:44 AM $17,971.96 Down $ -0.94 $17,973.03 $17,971.59 0
11:43 AM $17,972.90 Up $1.86 $17,973.45 $17,971.41 0
11:42 AM $17,971.04 Up $1.72 $17,971.04 $17,969.67 0
11:41 AM $17,969.32 Down $ -1.43 $17,971.33 $17,968.92 0
11:40 AM $17,970.75 Up $5.19 $17,970.75 $17,966.68 0
11:39 AM $17,965.56 Up $1.74 $17,966.73 $17,965.56 0
11:38 AM $17,963.82 Up $2.89 $17,963.82 $17,960.64 0
11:37 AM $17,960.93 Down $ -0.58 $17,961.55 $17,960.26 0
11:36 AM $17,961.51 Down $ -0.36 $17,962.58 $17,960.00 0
11:35 AM $17,961.87 Up $0.80 $17,964.02 $17,961.27 0
11:34 AM $17,961.07 Up $2.66 $17,961.07 $17,958.77 0
11:33 AM $17,958.41 Up $1.17 $17,958.41 $17,957.06 0
11:32 AM $17,957.24 Up $1.89 $17,957.24 $17,955.62 0
11:31 AM $17,955.35 Down $ -4.40 $17,956.18 $17,955.35 0
11:30 AM $17,959.75 Up $2.77 $17,960.67 $17,957.91 0
11:29 AM $17,956.98 Up $5.75 $17,956.98 $17,951.55 0
11:28 AM $17,951.23 Up $2.36 $17,951.23 $17,946.77 0
11:27 AM $17,948.87 Up $1.27 $17,948.97 $17,947.09 0
11:26 AM $17,947.60 Up $4.14 $17,948.97 $17,946.39 0
11:25 AM $17,943.46 Down $ -0.48 $17,945.87 $17,943.46 0
11:24 AM $17,943.94 Up $4.92 $17,943.94 $17,938.90 0
11:23 AM $17,939.02 Down $ -1.87 $17,939.61 $17,937.75 0
11:22 AM $17,940.89 Down $ -3.76 $17,942.28 $17,940.89 0
11:21 AM $17,944.65 Down $ -2.89 $17,944.83 $17,944.03 0
11:20 AM $17,947.54 Down $ -1.65 $17,949.50 $17,947.54 0
11:19 AM $17,949.19 Up $8.60 $17,949.19 $17,940.87 0
11:18 AM $17,940.59 Up $12.41 $17,940.59 $17,933.96 0
11:17 AM $17,928.18 Up $0.47 $17,929.30 $17,927.40 0
11:16 AM $17,927.71 Down $ -0.50 $17,927.71 $17,926.30 0
11:15 AM $17,928.21 Up $6.47 $17,928.21 $17,922.82 0
11:14 AM $17,921.74 Up $4.69 $17,921.74 $17,917.14 0
11:13 AM $17,917.05 Up $4.39 $17,917.05 $17,913.94 0
11:12 AM $17,912.66 Up $0.54 $17,912.66 $17,912.02 0
11:11 AM $17,912.12 Down $ -3.21 $17,915.52 $17,911.50 0
11:10 AM $17,915.33 Down $ -1.72 $17,917.61 $17,915.33 0
11:09 AM $17,917.05 Down $ -2.75 $17,917.82 $17,915.92 0
11:08 AM $17,919.80 Down $ -6.09 $17,925.42 $17,919.80 0
11:07 AM $17,925.89 Up $1.57 $17,926.01 $17,924.60 0
11:06 AM $17,924.32 Down $ -5.13 $17,929.51 $17,924.32 0
11:05 AM $17,929.45 Down $ -7.21 $17,936.33 $17,929.45 0
11:04 AM $17,936.66 Down $ -1.57 $17,939.13 $17,935.98 0
11:03 AM $17,938.23 Up $1.88 $17,938.23 $17,934.64 0
11:02 AM $17,936.35 Down $ -2.66 $17,938.98 $17,936.35 0
11:01 AM $17,939.01 Down $ -3.23 $17,941.77 $17,936.73 0
11:00 AM $17,942.24 Down $ -3.69 $17,947.86 $17,942.24 0
10:59 AM $17,945.93 Up $0.11 $17,946.18 $17,944.74 0
10:58 AM $17,945.82 Up $3.05 $17,947.36 $17,945.10 0
10:57 AM $17,942.77 Up $1.64 $17,943.30 $17,942.24 0
10:56 AM $17,941.13 Up $1.20 $17,941.13 $17,938.85 0
10:55 AM $17,939.93 Down $ -4.55 $17,943.60 $17,939.93 0
10:54 AM $17,944.48 Up $0.19 $17,945.49 $17,943.52 0
10:53 AM $17,944.29 Down $ -1.51 $17,946.21 $17,944.29 0
10:52 AM $17,945.80 Up $0.49 $17,945.80 $17,944.38 0
10:51 AM $17,945.31 Down $ -0.65 $17,945.31 $17,942.21 0
10:50 AM $17,945.96 Down $ -4.36 $17,952.06 $17,945.96 0
10:49 AM $17,950.32 Up $2.10 $17,950.32 $17,948.72 0
10:48 AM $17,948.22 Up $2.49 $17,948.98 $17,947.33 0
10:47 AM $17,945.73 Down $ -6.10 $17,949.15 $17,944.11 0
10:46 AM $17,951.83 Down $ -2.88 $17,954.08 $17,951.83 0
10:45 AM $17,954.71 Down $ -4.03 $17,959.45 $17,954.71 0
10:44 AM $17,958.74 Up $2.37 $17,958.74 $17,956.64 0
10:43 AM $17,956.37 Down $ -1.52 $17,958.76 $17,956.21 0
10:42 AM $17,957.89 Down $ -2.86 $17,962.64 $17,957.89 0
10:41 AM $17,960.75 Up $0.48 $17,961.47 $17,959.49 0
10:40 AM $17,960.27 Up $0.21 $17,962.10 $17,960.27 0
10:39 AM $17,960.06 Up $3.21 $17,960.81 $17,959.35 0
10:38 AM $17,956.85 Down $ -0.42 $17,958.80 $17,956.56 0
10:37 AM $17,957.27 Up $0.85 $17,957.27 $17,955.44 0
10:36 AM $17,956.42 Down $ -2.90 $17,959.65 $17,956.42 0
10:35 AM $17,959.32 Down $ -1.19 $17,962.51 $17,958.63 0
10:34 AM $17,960.51 Up $0.80 $17,960.51 $17,956.90 0
10:33 AM $17,959.71 Up $0.28 $17,959.71 $17,957.18 0
10:32 AM $17,959.43 Down $ -2.36 $17,963.44 $17,959.43 0
10:31 AM $17,961.79 Down $ -0.48 $17,961.79 $17,958.46 0
10:30 AM $17,962.27 Down $ -2.56 $17,965.04 $17,961.49 0
10:29 AM $17,964.83 Up $2.80 $17,964.83 $17,961.34 0
10:28 AM $17,962.03 Down $ -0.59 $17,963.88 $17,962.03 0
10:27 AM $17,962.62 Up $5.00 $17,962.62 $17,960.51 0
10:26 AM $17,957.62 Down $ -7.21 $17,962.46 $17,957.62 0
10:25 AM $17,964.83 Down $ -1.93 $17,966.72 $17,962.89 0
10:24 AM $17,966.76 Up $1.27 $17,967.87 $17,964.22 0
10:23 AM $17,965.49 Up $6.39 $17,965.49 $17,961.70 0
10:22 AM $17,959.10 Up $5.75 $17,959.10 $17,953.29 0
10:21 AM $17,953.35 Up $1.96 $17,954.97 $17,952.10 0
10:20 AM $17,951.39 Down $ -2.83 $17,951.39 $17,949.58 0
10:19 AM $17,954.22 Up $1.34 $17,955.01 $17,952.90 0
10:18 AM $17,952.88 Up $2.00 $17,954.23 $17,952.88 0
10:17 AM $17,950.88 Up $7.29 $17,951.32 $17,943.76 0
10:16 AM $17,943.59 Down $ -2.53 $17,947.40 $17,943.10 0
10:15 AM $17,946.12 Down $ -17.70 $17,961.38 $17,946.12 0
10:14 AM $17,963.82 Down $ -2.74 $17,966.78 $17,963.82 0
10:13 AM $17,966.56 Down $ -4.20 $17,972.43 $17,966.56 0
10:12 AM $17,970.76 Down $ -2.53 $17,974.41 $17,968.10 0
10:11 AM $17,973.29 Down $ -2.77 $17,975.88 $17,972.64 0
10:10 AM $17,976.06 Down $ -4.13 $17,979.86 $17,973.63 0
10:09 AM $17,980.19 Down $ -5.93 $17,983.34 $17,980.19 0
10:08 AM $17,986.12 Up $9.30 $17,986.75 $17,985.12 0
10:07 AM $17,976.82 Up $7.40 $17,976.82 $17,971.84 0
10:06 AM $17,969.42 Down $ -2.16 $17,971.40 $17,969.42 0
10:05 AM $17,971.58 Down $ -0.27 $17,972.54 $17,971.52 0
10:04 AM $17,971.85 Up $2.93 $17,971.85 $17,969.29 0
10:03 AM $17,968.92 Down $ -6.98 $17,974.59 $17,968.92 0
10:02 AM $17,975.90 Up $2.63 $17,976.37 $17,973.11 0
10:01 AM $17,973.27 Up $6.56 $17,975.45 $17,968.32 0
10:00 AM $17,966.71 Down $ -11.81 $17,976.17 $17,966.71 0
09:59 AM $17,978.52 Up $0.23 $17,979.39 $17,977.17 0
09:58 AM $17,978.29 Up $5.92 $17,978.29 $17,974.14 0
09:57 AM $17,972.37 Down $ -4.74 $17,976.20 $17,971.09 0
09:56 AM $17,977.11 Up $6.71 $17,978.12 $17,972.38 0
09:55 AM $17,970.40 Up $2.21 $17,970.40 $17,964.34 0
09:54 AM $17,968.19 Down $ -5.20 $17,973.61 $17,968.19 0
09:53 AM $17,973.39 Up $1.27 $17,973.39 $17,969.59 0
09:52 AM $17,972.12 Down $ -7.40 $17,981.36 $17,972.12 0
09:51 AM $17,979.52 Down $ -7.25 $17,986.30 $17,979.52 0
09:50 AM $17,986.77 Up $9.20 $17,987.39 $17,983.91 0
09:49 AM $17,977.57 Up $10.30 $17,977.57 $17,969.63 0
09:48 AM $17,967.27 Up $1.24 $17,968.60 $17,964.88 0
09:47 AM $17,966.03 Up $0.33 $17,967.05 $17,964.78 0
09:46 AM $17,965.70 Down $ -8.59 $17,971.12 $17,964.60 0
09:45 AM $17,974.29 Down $ -12.90 $17,986.84 $17,974.29 0
09:44 AM $17,987.19 Down $ -2.04 $17,990.15 $17,987.19 0
09:43 AM $17,989.23 Down $ -4.31 $17,993.51 $17,989.23 0
09:42 AM $17,993.54 Down $ -3.19 $17,998.73 $17,993.54 0
09:41 AM $17,996.73 Up $4.53 $17,996.73 $17,993.29 0
09:40 AM $17,992.20 Up $15.69 $17,992.20 $17,982.66 0
09:39 AM $17,976.51 Down $ -14.44 $17,984.80 $17,976.51 0
09:38 AM $17,990.95 Down $ -10.74 $17,997.19 $17,990.95 0
09:37 AM $18,001.69 Down $ -2.08 $18,003.30 $17,999.09 0
09:36 AM $18,003.77 Down $ -4.07 $18,008.41 $18,002.31 0
09:35 AM $18,007.84 Up $5.63 $18,007.84 $18,000.85 0
09:34 AM $18,002.21 Down $ -4.39 $18,004.48 $18,002.21 0
09:33 AM $18,006.60 Up $5.36 $18,008.05 $18,003.81 0
09:32 AM $18,001.24 Down $ -1.68 $18,008.15 $18,001.24 0
09:31 AM $18,002.92 Down $ -6.45 $18,015.49 $18,002.92 0
09:30 AM $18,009.37 Up $52.00 $18,016.42 $17,998.32 0
Previous close $17,957.37

One month history

Date Closing Opening High Low Volume
20/01/2021 $18,015.47 $17,986.09 $18,027.24 $17,982.22 0
19/01/2021 $17,957.37 $17,949.43 $18,000.50 $17,932.52 0
18/01/2021 $17,944.88 $17,950.20 $17,957.83 $17,934.21 0
15/01/2021 $17,909.03 $17,893.46 $17,951.78 $17,881.31 0
14/01/2021 $17,958.09 $17,994.81 $18,025.30 $17,948.25 0
13/01/2021 $17,934.74 $17,928.69 $17,971.17 $17,915.59 0
12/01/2021 $17,985.80 $17,933.84 $18,009.33 $17,894.11 0
11/01/2021 $17,934.45 $17,988.52 $18,003.75 $17,927.20 0
08/01/2021 $18,042.07 $17,999.15 $18,042.07 $17,935.61 0
07/01/2021 $18,027.57 $17,973.49 $18,051.75 $17,963.13 0
06/01/2021 $17,828.11 $17,860.33 $17,924.52 $17,788.81 0
05/01/2021 $17,682.51 $17,610.09 $17,694.40 $17,602.12 0
04/01/2021 $17,527.77 $17,473.92 $17,547.08 $17,405.43 0
31/12/2020 $17,433.36 $17,536.94 $17,556.54 $17,428.66 0
30/12/2020 $17,545.81 $17,557.66 $17,574.71 $17,534.08 0
29/12/2020 $17,543.43 $17,581.83 $17,588.75 $17,517.08 0
24/12/2020 $17,623.88 $17,603.21 $17,630.17 $17,587.30 0
23/12/2020 $17,593.57 $17,637.69 $17,652.67 $17,583.60 0
22/12/2020 $17,552.46 $17,521.35 $17,572.91 $17,513.75 0
21/12/2020 $17,500.89 $17,404.39 $17,507.65 $17,404.37 0
18/12/2020 $17,534.63 $17,590.86 $17,622.77 $17,517.20 0
17/12/2020 $17,652.94 $17,629.13 $17,656.89 $17,605.45 0
16/12/2020 $17,567.42 $17,548.11 $17,580.40 $17,529.37 0
15/12/2020 $17,506.48 $17,485.75 $17,530.49 $17,470.50 0
14/12/2020 $17,387.40 $17,556.46 $17,556.46 $17,383.27 0
08/12/2020 $17,639.00 $17,611.85 $17,654.92 $17,603.45 0
07/12/2020 $17,582.35 $17,591.16 $17,611.48 $17,559.52 0
04/12/2020 $17,520.97 $17,497.55 $17,525.74 $17,484.32 0
03/12/2020 $17,398.02 $17,416.45 $17,452.85 $17,381.96 0
02/12/2020 $17,358.21 $17,341.55 $17,358.29 $17,283.04 0
Graphs are not available, please refer to the detailed table