S&P/TSX Composite Index

20,230.40 Up 0.00 (0.00 %)

Delayed : 2021/07/28 16:41:21

  • Previous close $20,230.40
  • Opening $20,213.47
  • Price Bid $20,196.54
  • Price Ask $20,196.54
  • Size Bid N/A
  • Size Ask N/A
  • Today High $20,250.05
  • Today Low $20,153.69
  • 52 Weeks High $20,381.70
  • 52 Weeks Low $15,418.46
  • Volume 139,790,815

Intraday history

Hour Last Change High Low Volume
04:00 PM $20,230.40 Up $2.12 $20,230.40 $20,230.40 0
03:59 PM $20,228.28 Up $1.92 $20,230.94 $20,228.28 0
03:58 PM $20,226.36 Up $0.37 $20,226.53 $20,225.52 0
03:57 PM $20,225.99 Up $1.75 $20,226.30 $20,224.76 0
03:56 PM $20,224.24 Down $ -0.66 $20,225.27 $20,223.30 0
03:55 PM $20,224.90 Down $ -0.25 $20,225.03 $20,223.58 0
03:54 PM $20,225.15 Down $ -0.77 $20,226.53 $20,225.00 0
03:53 PM $20,225.92 Down $ -0.72 $20,225.97 $20,223.59 0
03:52 PM $20,226.64 Down $ -3.84 $20,229.69 $20,226.64 0
03:51 PM $20,230.48 Up $0.82 $20,232.25 $20,230.31 0
03:50 PM $20,229.66 Down $ -4.56 $20,233.52 $20,229.66 0
03:49 PM $20,234.22 Down $ -3.85 $20,235.62 $20,234.21 0
03:48 PM $20,238.07 Up $2.26 $20,238.07 $20,234.40 0
03:47 PM $20,235.81 Down $ -3.29 $20,238.05 $20,235.45 0
03:46 PM $20,239.10 Up $2.84 $20,239.53 $20,238.25 0
03:45 PM $20,236.26 Down $ -0.46 $20,237.12 $20,235.93 0
03:44 PM $20,236.72 Up $2.68 $20,236.72 $20,233.74 0
03:43 PM $20,234.04 Down $ -4.17 $20,238.41 $20,234.04 0
03:42 PM $20,238.21 Down $ -2.34 $20,240.59 $20,238.09 0
03:41 PM $20,240.55 Up $5.29 $20,240.55 $20,236.03 0
03:40 PM $20,235.26 Up $1.22 $20,236.27 $20,232.92 0
03:39 PM $20,234.04 Down $ -1.07 $20,236.47 $20,233.77 0
03:38 PM $20,235.11 Down $ -2.28 $20,236.12 $20,233.51 0
03:37 PM $20,237.39 Down $ -4.24 $20,239.36 $20,237.39 0
03:36 PM $20,241.63 Down $ -1.41 $20,242.00 $20,241.59 0
03:35 PM $20,243.04 Up $0.15 $20,244.83 $20,242.43 0
03:34 PM $20,242.89 Down $ -5.11 $20,245.74 $20,242.89 0
03:33 PM $20,248.00 Down $ -0.96 $20,248.05 $20,247.29 0
03:32 PM $20,248.96 Down $ -0.10 $20,250.05 $20,248.57 0
03:31 PM $20,249.06 Up $2.46 $20,249.06 $20,245.55 0
03:30 PM $20,246.60 Up $1.77 $20,247.66 $20,245.66 0
03:29 PM $20,244.83 Up $3.78 $20,244.83 $20,241.84 0
03:28 PM $20,241.05 Up $1.37 $20,241.05 $20,239.89 0
03:27 PM $20,239.68 Up $3.47 $20,239.68 $20,236.50 0
03:26 PM $20,236.21 Up $2.88 $20,236.21 $20,233.09 0
03:25 PM $20,233.33 Up $2.76 $20,234.33 $20,231.54 0
03:24 PM $20,230.57 Up $1.80 $20,231.38 $20,228.71 0
03:23 PM $20,228.77 Down $ -4.93 $20,233.50 $20,228.77 0
03:22 PM $20,233.70 Down $ -2.05 $20,236.68 $20,233.22 0
03:21 PM $20,235.75 Up $1.67 $20,236.00 $20,234.42 0
03:20 PM $20,234.08 Down $ -1.32 $20,236.78 $20,234.08 0
03:19 PM $20,235.40 Up $2.51 $20,235.85 $20,235.40 0
03:18 PM $20,232.89 Down $ -0.65 $20,233.39 $20,231.46 0
03:17 PM $20,233.54 Up $0.70 $20,233.54 $20,232.75 0
03:16 PM $20,232.84 Down $ -4.87 $20,235.87 $20,232.06 0
03:15 PM $20,237.71 Up $4.20 $20,237.71 $20,234.48 0
03:14 PM $20,233.51 Up $0.18 $20,235.16 $20,233.51 0
03:13 PM $20,233.33 Down $ -4.11 $20,237.63 $20,233.33 0
03:12 PM $20,237.44 Up $3.78 $20,237.44 $20,233.88 0
03:11 PM $20,233.66 Up $1.88 $20,233.66 $20,231.37 0
03:10 PM $20,231.78 Down $ -0.07 $20,232.04 $20,230.36 0
03:09 PM $20,231.85 Up $1.31 $20,232.61 $20,230.34 0
03:08 PM $20,230.54 Down $ -9.45 $20,239.66 $20,230.54 0
03:07 PM $20,239.99 Up $3.13 $20,239.99 $20,237.13 0
03:06 PM $20,236.86 Down $ -4.55 $20,241.17 $20,236.86 0
03:05 PM $20,241.41 Down $ -1.28 $20,241.89 $20,240.65 0
03:04 PM $20,242.69 Up $0.81 $20,244.22 $20,242.69 0
03:03 PM $20,241.88 Up $2.39 $20,242.59 $20,239.49 0
03:02 PM $20,239.49 Up $1.48 $20,239.49 $20,238.11 0
03:01 PM $20,238.01 Down $ -1.08 $20,239.63 $20,238.01 0
03:00 PM $20,239.09 Up $5.56 $20,239.09 $20,234.62 0
02:59 PM $20,233.53 Down $ -1.46 $20,235.07 $20,232.43 0
02:58 PM $20,234.99 Down $ -3.21 $20,236.90 $20,234.63 0
02:57 PM $20,238.20 Up $0.58 $20,238.20 $20,236.54 0
02:56 PM $20,237.62 Up $3.34 $20,238.46 $20,236.83 0
02:55 PM $20,234.28 Up $3.14 $20,234.56 $20,232.60 0
02:54 PM $20,231.14 Down $ -1.71 $20,234.79 $20,231.14 0
02:53 PM $20,232.85 Down $ -4.73 $20,236.36 $20,232.85 0
02:52 PM $20,237.58 Up $0.50 $20,237.83 $20,235.39 0
02:51 PM $20,237.08 Down $ -3.69 $20,240.88 $20,236.07 0
02:50 PM $20,240.77 Up $4.12 $20,240.77 $20,237.88 0
02:49 PM $20,236.65 Up $3.08 $20,236.65 $20,234.02 0
02:48 PM $20,233.57 Up $4.78 $20,233.57 $20,231.36 0
02:47 PM $20,228.79 Up $1.82 $20,228.79 $20,226.27 0
02:46 PM $20,226.97 Down $ -5.53 $20,232.72 $20,226.97 0
02:45 PM $20,232.50 Up $2.89 $20,232.51 $20,229.23 0
02:44 PM $20,229.61 Up $0.53 $20,229.61 $20,228.75 0
02:43 PM $20,229.08 Up $1.53 $20,230.26 $20,228.97 0
02:42 PM $20,227.55 Up $1.06 $20,227.91 $20,226.72 0
02:41 PM $20,226.49 Up $9.13 $20,226.49 $20,217.57 0
02:40 PM $20,217.36 Down $ -4.75 $20,219.84 $20,217.04 0
02:39 PM $20,222.11 Up $0.35 $20,222.11 $20,221.49 0
02:38 PM $20,221.76 Down $ -4.37 $20,226.22 $20,221.76 0
02:37 PM $20,226.13 Down $ -0.14 $20,226.13 $20,222.83 0
02:36 PM $20,226.27 Up $2.90 $20,226.27 $20,222.84 0
02:35 PM $20,223.37 Down $ -2.59 $20,228.17 $20,223.37 0
02:34 PM $20,225.96 Down $ -1.79 $20,226.00 $20,225.59 0
02:33 PM $20,227.75 Up $3.01 $20,228.69 $20,224.94 0
02:32 PM $20,224.74 Down $ -3.40 $20,227.13 $20,224.74 0
02:31 PM $20,228.14 Down $ -0.17 $20,231.13 $20,228.14 0
02:30 PM $20,228.31 Up $3.44 $20,228.31 $20,225.59 0
02:29 PM $20,224.87 Up $0.82 $20,225.56 $20,223.63 0
02:28 PM $20,224.05 Down $ -2.41 $20,225.66 $20,224.05 0
02:27 PM $20,226.46 Down $ -4.68 $20,230.09 $20,226.46 0
02:26 PM $20,231.14 Down $ -2.29 $20,234.22 $20,231.14 0
02:25 PM $20,233.43 Down $ -6.99 $20,239.63 $20,233.43 0
02:24 PM $20,240.42 Up $8.15 $20,240.42 $20,234.07 0
02:23 PM $20,232.27 Up $1.85 $20,232.27 $20,230.09 0
02:22 PM $20,230.42 Up $3.82 $20,230.89 $20,227.29 0
02:21 PM $20,226.60 Up $0.77 $20,228.37 $20,226.60 0
02:20 PM $20,225.83 Up $5.98 $20,225.83 $20,221.44 0
02:19 PM $20,219.85 Up $2.89 $20,219.85 $20,215.88 0
02:18 PM $20,216.96 Up $1.13 $20,217.11 $20,215.07 0
02:17 PM $20,215.83 Up $6.44 $20,215.83 $20,211.46 0
02:16 PM $20,209.39 Down $ -1.56 $20,211.72 $20,209.39 0
02:15 PM $20,210.95 Up $2.40 $20,210.95 $20,209.50 0
02:14 PM $20,208.55 Up $1.22 $20,208.55 $20,207.09 0
02:13 PM $20,207.33 Down $ -2.45 $20,210.34 $20,207.33 0
02:12 PM $20,209.78 Down $ -0.02 $20,209.78 $20,207.29 0
02:11 PM $20,209.80 Down $ -1.18 $20,212.18 $20,208.60 0
02:10 PM $20,210.98 Up $1.63 $20,210.98 $20,210.22 0
02:09 PM $20,209.35 Up $4.14 $20,209.35 $20,207.54 0
02:08 PM $20,205.21 Up $4.24 $20,205.21 $20,202.12 0
02:07 PM $20,200.97 Down $ -7.27 $20,208.07 $20,200.97 0
02:06 PM $20,208.24 Up $1.30 $20,210.91 $20,208.24 0
02:05 PM $20,206.94 Down $ -1.36 $20,211.08 $20,206.94 0
02:04 PM $20,208.30 Down $ -2.01 $20,211.03 $20,207.10 0
02:03 PM $20,210.31 Up $4.78 $20,210.60 $20,208.92 0
02:02 PM $20,205.53 Up $0.70 $20,208.38 $20,204.45 0
02:01 PM $20,204.83 Up $11.11 $20,206.74 $20,196.38 0
02:00 PM $20,193.72 Up $8.56 $20,193.72 $20,183.94 0
01:59 PM $20,185.16 Down $ -1.34 $20,187.19 $20,185.16 0
01:58 PM $20,186.50 Down $ -0.98 $20,187.53 $20,186.50 0
01:57 PM $20,187.48 Down $ -3.35 $20,188.83 $20,187.48 0
01:56 PM $20,190.83 Down $ -0.91 $20,191.45 $20,190.45 0
01:55 PM $20,191.74 Up $0.60 $20,191.74 $20,191.13 0
01:54 PM $20,191.14 Down $ -1.38 $20,192.37 $20,191.14 0
01:53 PM $20,192.52 Down $ -1.01 $20,192.99 $20,192.07 0
01:52 PM $20,193.53 Down $ -1.80 $20,193.53 $20,192.23 0
01:51 PM $20,195.33 Down $ -1.48 $20,196.92 $20,195.04 0
01:50 PM $20,196.81 Up $2.91 $20,196.81 $20,195.37 0
01:49 PM $20,193.90 Up $3.30 $20,194.05 $20,191.44 0
01:48 PM $20,190.60 Up $1.25 $20,190.60 $20,189.48 0
01:47 PM $20,189.35 Down $ -1.11 $20,191.33 $20,189.35 0
01:46 PM $20,190.46 Down $ -0.83 $20,191.86 $20,190.19 0
01:45 PM $20,191.29 Up $2.72 $20,191.29 $20,189.47 0
01:44 PM $20,188.57 Down $ -0.32 $20,189.59 $20,188.57 0
01:43 PM $20,188.89 Up $0.46 $20,188.89 $20,188.66 0
01:42 PM $20,188.43 Down $ -0.28 $20,188.43 $20,187.95 0
01:41 PM $20,188.71 Down $ -1.20 $20,189.53 $20,188.71 0
01:40 PM $20,189.91 Down $ -1.98 $20,191.59 $20,189.78 0
01:39 PM $20,191.89 Down $ -2.22 $20,193.17 $20,191.89 0
01:38 PM $20,194.11 Up $1.17 $20,194.11 $20,192.32 0
01:37 PM $20,192.94 Up $3.51 $20,193.15 $20,192.83 0
01:36 PM $20,189.43 Up $0.40 $20,190.03 $20,189.30 0
01:35 PM $20,189.03 Up $0.35 $20,189.49 $20,188.18 0
01:34 PM $20,188.68 Down $ -4.27 $20,191.69 $20,188.48 0
01:33 PM $20,192.95 Down $ -4.30 $20,197.03 $20,192.95 0
01:32 PM $20,197.25 Down $ -0.71 $20,198.30 $20,197.25 0
01:31 PM $20,197.96 Up $2.40 $20,197.96 $20,196.34 0
01:30 PM $20,195.56 Up $1.00 $20,195.56 $20,194.76 0
01:29 PM $20,194.56 Down $ -0.32 $20,194.56 $20,193.22 0
01:28 PM $20,194.88 Up $0.36 $20,194.89 $20,194.12 0
01:27 PM $20,194.52 Down $ -1.16 $20,195.42 $20,194.52 0
01:26 PM $20,195.68 Down $ -1.33 $20,196.69 $20,195.68 0
01:25 PM $20,197.01 Down $ -0.10 $20,198.02 $20,197.01 0
01:24 PM $20,197.11 Up $4.33 $20,197.11 $20,191.68 0
01:23 PM $20,192.78 Down $ -1.31 $20,194.61 $20,192.78 0
01:22 PM $20,194.09 Up $0.12 $20,194.10 $20,193.05 0
01:21 PM $20,193.97 Up $2.27 $20,193.97 $20,191.98 0
01:20 PM $20,191.70 Up $0.54 $20,191.70 $20,190.81 0
01:19 PM $20,191.16 Down $ -3.89 $20,194.63 $20,191.16 0
01:18 PM $20,195.05 Down $ -0.91 $20,197.29 $20,195.05 0
01:17 PM $20,195.96 Down $ -3.74 $20,199.94 $20,195.82 0
01:16 PM $20,199.70 Down $ -1.64 $20,200.47 $20,199.39 0
01:15 PM $20,201.34 Down $ -0.20 $20,202.41 $20,201.34 0
01:14 PM $20,201.54 Up $0.75 $20,201.54 $20,199.59 0
01:13 PM $20,200.79 Down $ -0.53 $20,201.82 $20,200.79 0
01:12 PM $20,201.32 Up $0.42 $20,201.32 $20,200.17 0
01:11 PM $20,200.90 Up $0.14 $20,201.59 $20,200.72 0
01:10 PM $20,200.76 Up $3.96 $20,200.76 $20,197.76 0
01:09 PM $20,196.80 Up $0.91 $20,196.98 $20,195.63 0
01:08 PM $20,195.89 Down $ -2.75 $20,199.01 $20,194.54 0
01:07 PM $20,198.64 Down $ -0.14 $20,199.12 $20,198.14 0
01:06 PM $20,198.78 Down $ -2.25 $20,201.70 $20,198.78 0
01:05 PM $20,201.03 Up $0.16 $20,201.03 $20,200.16 0
01:04 PM $20,200.87 Down $ -0.90 $20,201.20 $20,200.38 0
01:03 PM $20,201.77 Down $ -1.44 $20,202.97 $20,201.77 0
01:02 PM $20,203.21 Up $0.73 $20,203.79 $20,202.77 0
01:01 PM $20,202.48 Up $1.80 $20,202.48 $20,201.03 0
01:00 PM $20,200.68 Up $4.00 $20,200.68 $20,197.14 0
12:59 PM $20,196.68 Up $0.68 $20,196.68 $20,195.63 0
12:58 PM $20,196.00 Down $ -3.53 $20,197.75 $20,195.82 0
12:57 PM $20,199.53 Down $ -2.17 $20,201.68 $20,199.53 0
12:56 PM $20,201.70 Up $0.56 $20,201.74 $20,200.96 0
12:55 PM $20,201.14 Up $3.83 $20,201.14 $20,197.55 0
12:54 PM $20,197.31 Down $ -2.68 $20,199.16 $20,197.31 0
12:53 PM $20,199.99 Up $0.54 $20,200.55 $20,199.00 0
12:52 PM $20,199.45 Up $1.03 $20,199.85 $20,199.31 0
12:51 PM $20,198.42 Up $2.39 $20,198.42 $20,196.53 0
12:50 PM $20,196.03 Down $ -0.50 $20,196.40 $20,195.79 0
12:49 PM $20,196.53 Down $ -0.87 $20,197.15 $20,196.53 0
12:48 PM $20,197.40 Down $ -0.10 $20,197.54 $20,197.33 0
12:47 PM $20,197.50 Down $ -0.21 $20,198.51 $20,196.86 0
12:46 PM $20,197.71 Down $ -0.73 $20,198.17 $20,197.37 0
12:45 PM $20,198.44 Down $ -0.70 $20,198.76 $20,197.83 0
12:44 PM $20,199.14 Down $ -0.60 $20,200.23 $20,199.14 0
12:43 PM $20,199.74 Down $ -2.49 $20,200.73 $20,199.74 0
12:42 PM $20,202.23 Down $ -0.29 $20,202.96 $20,202.23 0
12:41 PM $20,202.52 Up $2.60 $20,202.52 $20,201.60 0
12:40 PM $20,199.92 Up $0.87 $20,199.92 $20,199.36 0
12:39 PM $20,199.05 Up $3.44 $20,199.05 $20,195.75 0
12:38 PM $20,195.61 Down $ -8.09 $20,203.42 $20,195.61 0
12:37 PM $20,203.70 Down $ -0.80 $20,205.10 $20,203.70 0
12:36 PM $20,204.50 Up $2.74 $20,204.50 $20,202.43 0
12:35 PM $20,201.76 Up $2.32 $20,201.76 $20,199.97 0
12:34 PM $20,199.44 Up $0.63 $20,200.00 $20,199.35 0
12:33 PM $20,198.81 Down $ -1.39 $20,200.10 $20,198.81 0
12:32 PM $20,200.20 Down $ -1.78 $20,201.87 $20,200.20 0
12:31 PM $20,201.98 Down $ -6.27 $20,207.38 $20,201.98 0
12:30 PM $20,208.25 Down $ -0.04 $20,208.79 $20,208.25 0
12:29 PM $20,208.29 Down $ -5.59 $20,214.02 $20,208.29 0
12:28 PM $20,213.88 Down $ -4.66 $20,216.76 $20,213.88 0
12:27 PM $20,218.54 Down $ -3.86 $20,223.46 $20,218.54 0
12:26 PM $20,222.40 Up $8.08 $20,225.44 $20,215.37 0
12:25 PM $20,214.32 Up $10.82 $20,214.32 $20,209.11 0
12:24 PM $20,203.50 Up $1.64 $20,203.50 $20,201.39 0
12:23 PM $20,201.86 Up $3.48 $20,202.43 $20,199.45 0
12:22 PM $20,198.38 Up $1.36 $20,198.38 $20,197.01 0
12:21 PM $20,197.02 Up $6.15 $20,197.02 $20,191.67 0
12:20 PM $20,190.87 Down $ -3.78 $20,194.51 $20,190.87 0
12:19 PM $20,194.65 Up $0.53 $20,194.67 $20,194.34 0
12:18 PM $20,194.12 Up $0.17 $20,194.12 $20,192.79 0
12:17 PM $20,193.95 Up $0.74 $20,193.95 $20,192.43 0
12:16 PM $20,193.21 Down $ -2.33 $20,194.70 $20,193.21 0
12:15 PM $20,195.54 Down $ -0.15 $20,195.89 $20,195.12 0
12:14 PM $20,195.69 Down $ -0.93 $20,196.65 $20,195.69 0
12:13 PM $20,196.62 Up $0.85 $20,196.62 $20,196.08 0
12:12 PM $20,195.77 Down $ -1.73 $20,196.52 $20,195.77 0
12:11 PM $20,197.50 Up $2.18 $20,197.53 $20,196.68 0
12:10 PM $20,195.32 Up $5.82 $20,195.32 $20,189.15 0
12:09 PM $20,189.50 Up $0.62 $20,189.96 $20,189.33 0
12:08 PM $20,188.88 Up $0.93 $20,189.29 $20,188.16 0
12:07 PM $20,187.95 Up $1.95 $20,187.95 $20,187.25 0
12:06 PM $20,186.00 Up $0.27 $20,187.74 $20,186.00 0
12:05 PM $20,185.73 Up $4.03 $20,185.73 $20,181.29 0
12:04 PM $20,181.70 Down $ -2.87 $20,184.03 $20,181.70 0
12:03 PM $20,184.57 Down $ -2.89 $20,187.95 $20,184.57 0
12:02 PM $20,187.46 Down $ -0.98 $20,188.35 $20,187.23 0
12:01 PM $20,188.44 Down $ -0.60 $20,188.92 $20,188.44 0
12:00 PM $20,189.04 Down $ -2.47 $20,192.11 $20,189.04 0
11:59 AM $20,191.51 Down $ -2.41 $20,191.51 $20,188.51 0
11:58 AM $20,193.92 Down $ -0.40 $20,193.92 $20,193.56 0
11:57 AM $20,194.32 Up $0.39 $20,195.75 $20,194.29 0
11:56 AM $20,193.93 Up $2.12 $20,193.93 $20,192.84 0
11:55 AM $20,191.81 Down $ -0.18 $20,191.81 $20,190.68 0
11:54 AM $20,191.99 Up $1.15 $20,192.04 $20,190.27 0
11:53 AM $20,190.84 Up $2.84 $20,191.65 $20,189.86 0
11:52 AM $20,188.00 Down $ -2.46 $20,188.85 $20,187.45 0
11:51 AM $20,190.46 Down $ -0.41 $20,192.38 $20,190.46 0
11:50 AM $20,190.87 Up $1.29 $20,190.98 $20,189.75 0
11:49 AM $20,189.58 Down $ -1.01 $20,190.19 $20,189.10 0
11:48 AM $20,190.59 Down $ -6.48 $20,196.43 $20,190.59 0
11:47 AM $20,197.07 Up $1.52 $20,197.78 $20,195.57 0
11:46 AM $20,195.55 Up $6.77 $20,195.55 $20,191.80 0
11:45 AM $20,188.78 Up $2.29 $20,188.78 $20,186.06 0
11:44 AM $20,186.49 Up $0.57 $20,187.37 $20,186.38 0
11:43 AM $20,185.92 Down $ -2.72 $20,185.92 $20,185.37 0
11:42 AM $20,188.64 Up $1.82 $20,189.39 $20,185.96 0
11:41 AM $20,186.82 Down $ -5.66 $20,191.91 $20,186.82 0
11:40 AM $20,192.48 Down $ -0.62 $20,193.48 $20,191.29 0
11:39 AM $20,193.10 Down $ -0.84 $20,194.57 $20,193.10 0
11:38 AM $20,193.94 Up $2.91 $20,193.99 $20,193.27 0
11:37 AM $20,191.03 Up $3.92 $20,193.03 $20,189.35 0
11:36 AM $20,187.11 Up $5.56 $20,187.11 $20,184.49 0
11:35 AM $20,181.55 Up $0.42 $20,181.76 $20,180.66 0
11:34 AM $20,181.13 Up $0.30 $20,182.96 $20,181.13 0
11:33 AM $20,180.83 Up $0.21 $20,183.53 $20,180.83 0
11:32 AM $20,180.62 Up $4.40 $20,180.62 $20,175.20 0
11:31 AM $20,176.22 Down $ -6.15 $20,182.71 $20,176.22 0
11:30 AM $20,182.37 Up $2.09 $20,182.37 $20,180.70 0
11:29 AM $20,180.28 Down $ -0.07 $20,183.50 $20,180.28 0
11:28 AM $20,180.35 Down $ -3.50 $20,184.01 $20,180.35 0
11:27 AM $20,183.85 Up $0.84 $20,183.85 $20,181.87 0
11:26 AM $20,183.01 Up $3.05 $20,184.13 $20,182.08 0
11:25 AM $20,179.96 Up $1.35 $20,180.47 $20,178.66 0
11:24 AM $20,178.61 Down $ -2.00 $20,181.15 $20,178.61 0
11:23 AM $20,180.61 Down $ -0.99 $20,181.30 $20,180.38 0
11:22 AM $20,181.60 Up $6.03 $20,182.14 $20,176.54 0
11:21 AM $20,175.57 Up $2.40 $20,176.08 $20,173.82 0
11:20 AM $20,173.17 Down $ -4.11 $20,174.74 $20,172.47 0
11:19 AM $20,177.28 Down $ -1.48 $20,178.59 $20,177.26 0
11:18 AM $20,178.76 Down $ -0.58 $20,180.95 $20,178.76 0
11:17 AM $20,179.34 Down $ -7.91 $20,185.92 $20,179.34 0
11:16 AM $20,187.25 Up $0.35 $20,188.11 $20,184.72 0
11:15 AM $20,186.90 Up $2.02 $20,186.90 $20,183.47 0
11:14 AM $20,184.88 Down $ -1.06 $20,185.06 $20,183.59 0
11:13 AM $20,185.94 Up $0.37 $20,186.87 $20,185.94 0
11:12 AM $20,185.57 Down $ -4.30 $20,188.31 $20,185.57 0
11:11 AM $20,189.87 Up $4.10 $20,189.87 $20,186.88 0
11:10 AM $20,185.77 Down $ -3.45 $20,187.69 $20,185.77 0
11:09 AM $20,189.22 Up $0.94 $20,191.29 $20,189.22 0
11:08 AM $20,188.28 Up $0.12 $20,189.73 $20,188.28 0
11:07 AM $20,188.16 Up $0.60 $20,188.16 $20,186.32 0
11:06 AM $20,187.56 Down $ -1.40 $20,188.49 $20,187.38 0
11:05 AM $20,188.96 Up $5.69 $20,189.61 $20,184.60 0
11:04 AM $20,183.27 Up $3.42 $20,183.27 $20,182.57 0
11:03 AM $20,179.85 Down $ -2.71 $20,180.91 $20,178.61 0
11:02 AM $20,182.56 Down $ -0.73 $20,182.56 $20,180.45 0
11:01 AM $20,183.29 Down $ -0.10 $20,185.03 $20,182.94 0
11:00 AM $20,183.39 Up $3.23 $20,183.39 $20,179.79 0
10:59 AM $20,180.16 Down $ -1.00 $20,180.74 $20,180.16 0
10:58 AM $20,181.16 Down $ -0.38 $20,181.35 $20,178.93 0
10:57 AM $20,181.54 Up $0.39 $20,181.54 $20,179.89 0
10:56 AM $20,181.15 Down $ -1.33 $20,181.97 $20,180.67 0
10:55 AM $20,182.48 Up $2.63 $20,182.48 $20,179.35 0
10:54 AM $20,179.85 Up $7.61 $20,179.85 $20,172.91 0
10:53 AM $20,172.24 Down $ -0.96 $20,172.36 $20,170.90 0
10:52 AM $20,173.20 Up $2.13 $20,173.20 $20,169.48 0
10:51 AM $20,171.07 Up $2.59 $20,171.65 $20,170.54 0
10:50 AM $20,168.48 Up $4.20 $20,168.48 $20,163.36 0
10:49 AM $20,164.28 Down $ -0.25 $20,166.08 $20,164.28 0
10:48 AM $20,164.53 Down $ -2.50 $20,165.07 $20,163.41 0
10:47 AM $20,167.03 Down $ -0.02 $20,167.99 $20,166.51 0
10:46 AM $20,167.05 Up $0.55 $20,167.05 $20,166.68 0
10:45 AM $20,166.50 Up $4.00 $20,166.50 $20,161.63 0
10:44 AM $20,162.50 Down $ -8.47 $20,170.48 $20,162.50 0
10:43 AM $20,170.97 Down $ -0.31 $20,171.20 $20,169.67 0
10:42 AM $20,171.28 Down $ -2.45 $20,172.28 $20,170.31 0
10:41 AM $20,173.73 Up $2.40 $20,174.29 $20,172.99 0
10:40 AM $20,171.33 Up $2.17 $20,171.33 $20,164.77 0
10:39 AM $20,169.16 Up $1.60 $20,170.13 $20,168.53 0
10:38 AM $20,167.56 Down $ -0.62 $20,172.17 $20,167.56 0
10:37 AM $20,168.18 Down $ -3.15 $20,170.43 $20,167.58 0
10:36 AM $20,171.33 Down $ -13.28 $20,180.44 $20,171.33 0
10:35 AM $20,184.61 Down $ -0.30 $20,186.52 $20,183.23 0
10:34 AM $20,184.91 Up $11.67 $20,184.91 $20,173.60 0
10:33 AM $20,173.24 Up $4.83 $20,173.24 $20,170.80 0
10:32 AM $20,168.41 Up $1.36 $20,168.54 $20,165.90 0
10:31 AM $20,167.05 Down $ -0.63 $20,167.05 $20,165.15 0
10:30 AM $20,167.68 Up $2.80 $20,167.88 $20,167.68 0
10:29 AM $20,164.88 Down $ -2.88 $20,167.27 $20,164.78 0
10:28 AM $20,167.76 Up $4.09 $20,167.76 $20,167.12 0
10:27 AM $20,163.67 Up $2.27 $20,163.67 $20,156.25 0
10:26 AM $20,161.40 Down $ -7.64 $20,168.55 $20,161.40 0
10:25 AM $20,169.04 Down $ -3.72 $20,169.04 $20,164.42 0
10:24 AM $20,172.76 Up $7.33 $20,172.76 $20,167.66 0
10:23 AM $20,165.43 Down $ -0.17 $20,168.13 $20,164.52 0
10:22 AM $20,165.60 Down $ -6.15 $20,170.12 $20,164.55 0
10:21 AM $20,171.75 Down $ -6.05 $20,177.04 $20,171.75 0
10:20 AM $20,177.80 Up $0.60 $20,177.80 $20,172.24 0
10:19 AM $20,177.20 Down $ -3.71 $20,181.58 $20,177.20 0
10:18 AM $20,180.91 Down $ -1.29 $20,187.47 $20,180.91 0
10:17 AM $20,182.20 Up $6.89 $20,182.20 $20,170.79 0
10:16 AM $20,175.31 Up $5.41 $20,175.31 $20,164.71 0
10:15 AM $20,169.90 Down $ -8.09 $20,175.36 $20,169.90 0
10:14 AM $20,177.99 Down $ -4.03 $20,180.54 $20,173.53 0
10:13 AM $20,182.02 Down $ -2.29 $20,184.68 $20,181.96 0
10:12 AM $20,184.31 Down $ -2.68 $20,184.39 $20,183.25 0
10:11 AM $20,186.99 Down $ -3.65 $20,189.18 $20,186.26 0
10:10 AM $20,190.64 Up $0.25 $20,192.57 $20,189.47 0
10:09 AM $20,190.39 Up $4.11 $20,193.46 $20,188.20 0
10:08 AM $20,186.28 Up $2.86 $20,187.77 $20,182.63 0
10:07 AM $20,183.42 Down $ -8.46 $20,190.61 $20,183.42 0
10:06 AM $20,191.88 Up $6.21 $20,194.89 $20,191.88 0
10:05 AM $20,185.67 Up $5.53 $20,185.67 $20,178.48 0
10:04 AM $20,180.14 Up $3.25 $20,180.14 $20,178.14 0
10:03 AM $20,176.89 Up $3.95 $20,177.75 $20,175.86 0
10:02 AM $20,172.94 Down $ -6.89 $20,180.85 $20,172.94 0
10:01 AM $20,179.83 Down $ -6.89 $20,184.66 $20,179.83 0
10:00 AM $20,186.72 Up $13.35 $20,186.72 $20,176.05 0
09:59 AM $20,173.37 Up $5.08 $20,175.55 $20,170.89 0
09:58 AM $20,168.29 Down $ -10.29 $20,173.59 $20,168.29 0
09:57 AM $20,178.58 Up $6.70 $20,178.58 $20,166.66 0
09:56 AM $20,171.88 Up $9.59 $20,171.88 $20,164.48 0
09:55 AM $20,162.29 Up $2.89 $20,162.29 $20,153.69 0
09:54 AM $20,159.40 Down $ -2.23 $20,159.40 $20,153.73 0
09:53 AM $20,161.63 Down $ -3.52 $20,165.83 $20,161.63 0
09:52 AM $20,165.15 Up $1.60 $20,165.15 $20,159.47 0
09:51 AM $20,163.55 Down $ -1.26 $20,165.19 $20,159.90 0
09:50 AM $20,164.81 Down $ -8.24 $20,169.94 $20,164.81 0
09:49 AM $20,173.05 Down $ -3.76 $20,174.80 $20,172.72 0
09:48 AM $20,176.81 Down $ -4.81 $20,181.65 $20,176.81 0
09:47 AM $20,181.62 Up $7.52 $20,181.62 $20,173.07 0
09:46 AM $20,174.10 Down $ -3.68 $20,177.81 $20,174.10 0
09:45 AM $20,177.78 Down $ -14.26 $20,188.77 $20,177.78 0
09:44 AM $20,192.04 Down $ -1.47 $20,192.08 $20,189.26 0
09:43 AM $20,193.51 Up $6.95 $20,194.33 $20,187.89 0
09:42 AM $20,186.56 Down $ -1.19 $20,187.56 $20,185.50 0
09:41 AM $20,187.75 Down $ -5.27 $20,192.17 $20,187.75 0
09:40 AM $20,193.02 Down $ -0.14 $20,195.78 $20,190.17 0
09:39 AM $20,193.16 Up $0.53 $20,193.16 $20,191.06 0
09:38 AM $20,192.63 Down $ -4.59 $20,203.32 $20,192.63 0
09:37 AM $20,197.22 Down $ -8.02 $20,202.34 $20,193.91 0
09:36 AM $20,205.24 Up $1.90 $20,206.56 $20,203.05 0
09:35 AM $20,203.34 Down $ -2.43 $20,204.56 $20,202.97 0
09:34 AM $20,205.77 Up $13.34 $20,206.55 $20,194.86 0
09:33 AM $20,192.43 Down $ -0.55 $20,199.11 $20,192.43 0
09:32 AM $20,192.98 Down $ -3.96 $20,197.55 $20,192.98 0
09:31 AM $20,196.94 Down $ -15.99 $20,197.86 $20,195.18 0
09:30 AM $20,212.93 Up $39.58 $20,224.27 $20,212.93 0
Previous close $20,173.35

One month history

Date Closing Opening High Low Volume
28/07/2021 $20,230.40 $20,192.11 $20,250.05 $20,181.29 0
27/07/2021 $20,173.35 $20,141.87 $20,175.56 $20,103.72 0
26/07/2021 $20,164.96 $20,164.00 $20,176.55 $20,121.75 0
23/07/2021 $20,188.43 $20,162.52 $20,203.57 $20,151.77 0
22/07/2021 $20,097.52 $20,058.45 $20,117.33 $20,040.17 0
21/07/2021 $20,110.05 $20,059.48 $20,115.26 $20,053.78 0
20/07/2021 $19,942.71 $19,967.47 $19,983.86 $19,924.15 0
19/07/2021 $19,726.45 $19,743.06 $19,743.06 $19,605.94 0
16/07/2021 $19,985.54 $20,111.87 $20,113.96 $19,976.01 0
15/07/2021 $20,183.72 $20,212.80 $20,212.80 $20,121.65 0
14/07/2021 $20,147.24 $20,210.32 $20,231.37 $20,130.58 0
13/07/2021 $20,270.65 $20,302.57 $20,316.84 $20,252.15 0
12/07/2021 $20,233.08 $20,247.09 $20,261.01 $20,226.53 0
09/07/2021 $20,257.95 $20,197.54 $20,265.21 $20,192.33 0
08/07/2021 $20,061.21 $20,086.71 $20,091.80 $19,980.32 0
07/07/2021 $20,290.60 $20,320.18 $20,328.91 $20,234.22 0
06/07/2021 $20,300.03 $20,214.08 $20,307.43 $20,174.99 0
05/07/2021 $20,281.46 $20,257.31 $20,291.31 $20,249.08 0
02/07/2021 $20,226.11 $20,222.80 $20,226.83 $20,185.36 0
30/06/2021 $20,165.58 $20,134.68 $20,174.07 $20,132.11 0
29/06/2021 $20,171.02 $20,168.28 $20,214.35 $20,159.98 0
28/06/2021 $20,145.25 $20,142.77 $20,156.23 $20,113.50 0
25/06/2021 $20,230.26 $20,184.30 $20,235.62 $20,171.62 0
24/06/2021 $20,215.12 $20,216.66 $20,223.11 $20,176.40 0
23/06/2021 $20,164.39 $20,184.55 $20,216.61 $20,163.77 0
22/06/2021 $20,200.65 $20,158.62 $20,244.20 $20,158.62 0
21/06/2021 $20,156.36 $20,205.21 $20,222.55 $20,156.36 0
18/06/2021 $19,999.59 $20,098.48 $20,122.97 $19,997.08 0
17/06/2021 $20,144.04 $20,156.78 $20,181.66 $20,083.75 0
16/06/2021 $20,230.96 $20,259.36 $20,295.18 $20,194.71 0
Graphs are not available, please refer to the detailed table