S&P/TSX Composite Index

34,138.88 Up 61.12 (0.18 %)

Delayed : 2026/05/11 16:43:11

  • Previous close $34,077.76
  • Opening $34,052.67
  • Today High $34,331.84
  • Today Low $34,052.67
  • Price Bid $34,045.24
  • Price Ask $34,045.24
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $25,444.72
  • Size Bid N/A
  • Size Ask N/A
  • Volume 288,036,359

Intraday history

Hour Last Change High Low Volume
04:00 PM $34,138.88 Up $1.28 $34,138.88 $34,138.88 0
03:59 PM $34,137.60 Up $6.19 $34,140.78 $34,137.60 0
03:58 PM $34,131.41 Down $ -2.19 $34,132.68 $34,131.19 0
03:57 PM $34,133.60 Up $0.41 $34,136.11 $34,133.60 0
03:56 PM $34,133.19 Down $ -9.39 $34,141.58 $34,131.73 0
03:55 PM $34,142.58 Up $7.08 $34,146.53 $34,141.20 0
03:54 PM $34,135.50 Up $8.07 $34,135.50 $34,130.16 0
03:53 PM $34,127.43 Up $9.03 $34,127.43 $34,120.92 0
03:52 PM $34,118.40 Up $0.40 $34,120.59 $34,116.11 0
03:51 PM $34,118.00 Down $ -4.99 $34,122.13 $34,118.00 0
03:50 PM $34,122.99 Up $8.01 $34,125.48 $34,118.16 0
03:49 PM $34,114.98 Down $ -6.57 $34,120.56 $34,114.98 0
03:48 PM $34,121.55 Down $ -3.87 $34,127.37 $34,121.55 0
03:47 PM $34,125.42 Up $1.30 $34,125.42 $34,123.73 0
03:46 PM $34,124.12 Up $0.19 $34,124.12 $34,122.76 0
03:45 PM $34,123.93 Up $7.19 $34,123.93 $34,115.72 0
03:44 PM $34,116.74 Up $2.36 $34,117.46 $34,116.61 0
03:43 PM $34,114.38 Down $ -4.69 $34,117.62 $34,114.38 0
03:42 PM $34,119.07 Down $ -5.58 $34,123.45 $34,119.07 0
03:41 PM $34,124.65 Down $ -1.36 $34,127.46 $34,121.90 0
03:40 PM $34,126.01 Down $ -10.69 $34,139.64 $34,126.01 0
03:39 PM $34,136.70 Down $ -1.63 $34,139.26 $34,136.70 0
03:38 PM $34,138.33 Down $ -6.52 $34,143.72 $34,137.61 0
03:37 PM $34,144.85 Up $4.20 $34,145.93 $34,142.26 0
03:36 PM $34,140.65 Down $ -4.38 $34,142.39 $34,140.65 0
03:35 PM $34,145.03 Down $ -7.79 $34,147.71 $34,145.03 0
03:34 PM $34,152.82 Down $ -2.81 $34,154.86 $34,152.82 0
03:33 PM $34,155.63 Down $ -2.51 $34,157.95 $34,155.63 0
03:32 PM $34,158.14 Up $17.73 $34,158.14 $34,143.31 0
03:31 PM $34,140.41 Up $8.29 $34,143.50 $34,136.19 0
03:30 PM $34,132.12 Down $ -6.38 $34,137.86 $34,132.12 0
03:29 PM $34,138.50 Down $ -8.55 $34,146.11 $34,138.50 0
03:28 PM $34,147.05 Down $ -4.45 $34,149.34 $34,146.20 0
03:27 PM $34,151.50 Up $2.49 $34,151.50 $34,144.35 0
03:26 PM $34,149.01 Down $ -0.78 $34,150.86 $34,148.63 0
03:25 PM $34,149.79 Down $ -15.62 $34,161.25 $34,149.79 0
03:24 PM $34,165.41 Up $7.11 $34,166.28 $34,163.24 0
03:23 PM $34,158.30 Up $8.48 $34,158.30 $34,150.15 0
03:22 PM $34,149.82 Up $0.17 $34,149.82 $34,147.57 0
03:21 PM $34,149.65 Down $ -2.43 $34,156.45 $34,149.65 0
03:20 PM $34,152.08 Down $ -3.64 $34,154.35 $34,150.08 0
03:19 PM $34,155.72 Down $ -4.35 $34,161.82 $34,155.72 0
03:18 PM $34,160.07 Up $0.61 $34,160.07 $34,158.59 0
03:17 PM $34,159.46 Up $3.29 $34,159.46 $34,148.65 0
03:16 PM $34,156.17 Up $6.82 $34,156.17 $34,154.09 0
03:15 PM $34,149.35 Down $ -2.97 $34,153.47 $34,149.35 0
03:14 PM $34,152.32 Up $3.58 $34,152.32 $34,147.17 0
03:13 PM $34,148.74 Down $ -11.57 $34,158.74 $34,148.74 0
03:12 PM $34,160.31 Down $ -5.63 $34,167.32 $34,159.92 0
03:11 PM $34,165.94 Down $ -0.30 $34,166.40 $34,163.32 0
03:10 PM $34,166.24 Down $ -1.79 $34,170.45 $34,166.24 0
03:09 PM $34,168.03 Down $ -0.36 $34,168.92 $34,168.03 0
03:08 PM $34,168.39 Down $ -9.95 $34,177.88 $34,168.39 0
03:07 PM $34,178.34 Up $1.15 $34,178.95 $34,177.60 0
03:06 PM $34,177.19 Up $11.10 $34,177.19 $34,166.99 0
03:05 PM $34,166.09 Up $0.39 $34,166.30 $34,161.96 0
03:04 PM $34,165.70 Down $ -1.33 $34,167.46 $34,165.70 0
03:03 PM $34,167.03 Down $ -7.15 $34,176.99 $34,167.03 0
03:02 PM $34,174.18 Up $10.62 $34,174.18 $34,164.65 0
03:01 PM $34,163.56 Down $ -0.50 $34,165.64 $34,163.56 0
03:00 PM $34,164.06 Down $ -0.65 $34,164.06 $34,162.55 0
02:59 PM $34,164.71 Down $ -6.41 $34,174.70 $34,164.71 0
02:58 PM $34,171.12 Down $ -1.12 $34,174.14 $34,171.12 0
02:57 PM $34,172.24 Down $ -6.37 $34,176.79 $34,172.24 0
02:56 PM $34,178.61 Up $2.19 $34,179.10 $34,178.04 0
02:55 PM $34,176.42 Up $6.21 $34,176.42 $34,169.41 0
02:54 PM $34,170.21 Up $1.42 $34,170.21 $34,168.93 0
02:53 PM $34,168.79 Up $0.51 $34,170.91 $34,168.39 0
02:52 PM $34,168.28 Down $ -1.00 $34,170.00 $34,168.28 0
02:51 PM $34,169.28 Up $7.17 $34,169.36 $34,167.06 0
02:50 PM $34,162.11 Down $ -2.32 $34,163.31 $34,161.66 0
02:49 PM $34,164.43 Down $ -6.43 $34,168.51 $34,164.43 0
02:48 PM $34,170.86 Down $ -1.10 $34,173.91 $34,170.86 0
02:47 PM $34,171.96 Up $6.88 $34,171.96 $34,165.08 0
02:46 PM $34,165.08 Up $3.02 $34,165.14 $34,162.53 0
02:45 PM $34,162.06 Down $ -7.99 $34,167.92 $34,162.06 0
02:44 PM $34,170.05 Up $3.06 $34,170.05 $34,167.87 0
02:43 PM $34,166.99 Up $6.44 $34,166.99 $34,160.54 0
02:42 PM $34,160.55 Down $ -1.43 $34,160.55 $34,157.31 0
02:41 PM $34,161.98 Up $2.43 $34,161.98 $34,158.98 0
02:40 PM $34,159.55 Down $ -7.37 $34,162.31 $34,159.55 0
02:39 PM $34,166.92 Down $ -6.74 $34,171.38 $34,166.92 0
02:38 PM $34,173.66 Up $9.37 $34,173.66 $34,163.85 0
02:37 PM $34,164.29 Down $ -3.75 $34,165.79 $34,164.29 0
02:36 PM $34,168.04 Down $ -1.84 $34,168.04 $34,166.44 0
02:35 PM $34,169.88 Down $ -8.31 $34,177.94 $34,169.88 0
02:34 PM $34,178.19 Down $ -0.63 $34,179.76 $34,176.30 0
02:33 PM $34,178.82 Down $ -5.06 $34,180.48 $34,178.82 0
02:32 PM $34,183.88 Up $3.44 $34,183.88 $34,181.57 0
02:31 PM $34,180.44 Up $2.68 $34,180.44 $34,178.06 0
02:30 PM $34,177.76 Down $ -1.79 $34,180.39 $34,177.76 0
02:29 PM $34,179.55 Up $1.09 $34,181.03 $34,178.97 0
02:28 PM $34,178.46 Down $ -0.47 $34,178.46 $34,175.71 0
02:27 PM $34,178.93 Up $4.88 $34,178.93 $34,175.47 0
02:26 PM $34,174.05 Up $2.11 $34,175.17 $34,173.40 0
02:25 PM $34,171.94 Down $ -2.15 $34,175.30 $34,171.94 0
02:24 PM $34,174.09 Up $4.01 $34,174.09 $34,166.91 0
02:23 PM $34,170.08 Down $ -5.63 $34,177.86 $34,170.08 0
02:22 PM $34,175.71 Up $12.18 $34,175.71 $34,166.38 0
02:21 PM $34,163.53 Up $6.17 $34,163.53 $34,157.81 0
02:20 PM $34,157.36 Down $ -7.41 $34,164.07 $34,153.59 0
02:19 PM $34,164.77 Up $2.04 $34,164.77 $34,162.23 0
02:18 PM $34,162.73 Up $5.70 $34,162.73 $34,158.58 0
02:17 PM $34,157.03 Up $1.15 $34,157.03 $34,153.32 0
02:16 PM $34,155.88 Down $ -2.23 $34,155.88 $34,153.53 0
02:15 PM $34,158.11 Down $ -4.65 $34,161.18 $34,158.11 0
02:14 PM $34,162.76 Up $1.73 $34,162.76 $34,159.51 0
02:13 PM $34,161.03 Up $7.01 $34,161.03 $34,158.62 0
02:12 PM $34,154.02 Down $ -6.80 $34,154.02 $34,153.27 0
02:11 PM $34,160.82 Up $0.63 $34,160.97 $34,159.99 0
02:10 PM $34,160.19 Down $ -0.18 $34,162.58 $34,160.17 0
02:09 PM $34,160.37 Down $ -12.10 $34,170.59 $34,160.37 0
02:08 PM $34,172.47 Up $0.21 $34,173.16 $34,171.89 0
02:07 PM $34,172.26 Up $9.08 $34,172.32 $34,163.11 0
02:06 PM $34,163.18 Up $3.09 $34,165.53 $34,158.11 0
02:05 PM $34,160.09 Up $6.07 $34,162.76 $34,158.30 0
02:04 PM $34,154.02 Down $ -0.90 $34,154.02 $34,152.22 0
02:03 PM $34,154.92 Up $1.14 $34,154.92 $34,153.56 0
02:02 PM $34,153.78 Up $3.08 $34,155.18 $34,153.78 0
02:01 PM $34,150.70 Down $ -1.21 $34,152.88 $34,150.70 0
02:00 PM $34,151.91 Up $16.24 $34,151.91 $34,141.60 0
01:59 PM $34,135.67 Down $ -2.91 $34,141.30 $34,135.67 0
01:58 PM $34,138.58 Down $ -0.83 $34,140.33 $34,138.58 0
01:57 PM $34,139.41 Up $0.82 $34,140.71 $34,138.19 0
01:56 PM $34,138.59 Up $5.57 $34,138.59 $34,134.86 0
01:55 PM $34,133.02 Down $ -0.22 $34,134.99 $34,133.02 0
01:54 PM $34,133.24 Up $1.09 $34,133.24 $34,128.10 0
01:53 PM $34,132.15 Up $0.46 $34,133.39 $34,132.15 0
01:52 PM $34,131.69 Down $ -3.82 $34,138.50 $34,131.25 0
01:51 PM $34,135.51 Down $ -6.40 $34,141.66 $34,133.67 0
01:50 PM $34,141.91 Down $ -1.61 $34,143.34 $34,139.87 0
01:49 PM $34,143.52 Down $ -6.75 $34,147.99 $34,143.52 0
01:48 PM $34,150.27 Up $2.94 $34,150.27 $34,147.55 0
01:47 PM $34,147.33 Down $ -4.07 $34,150.42 $34,145.94 0
01:46 PM $34,151.40 Down $ -7.92 $34,154.33 $34,151.11 0
01:45 PM $34,159.32 Up $6.09 $34,159.32 $34,154.49 0
01:44 PM $34,153.23 Down $ -3.57 $34,157.40 $34,153.23 0
01:43 PM $34,156.80 Down $ -2.95 $34,159.88 $34,156.31 0
01:42 PM $34,159.75 Down $ -1.61 $34,163.77 $34,159.75 0
01:41 PM $34,161.36 Up $8.02 $34,161.36 $34,157.20 0
01:40 PM $34,153.34 Down $ -0.70 $34,154.02 $34,149.58 0
01:39 PM $34,154.04 Down $ -6.85 $34,159.64 $34,154.04 0
01:38 PM $34,160.89 Up $1.78 $34,160.89 $34,159.69 0
01:37 PM $34,159.11 Down $ -1.81 $34,162.37 $34,159.11 0
01:36 PM $34,160.92 Down $ -2.35 $34,161.44 $34,159.99 0
01:35 PM $34,163.27 Down $ -2.13 $34,167.34 $34,162.70 0
01:34 PM $34,165.40 Up $0.98 $34,165.40 $34,163.09 0
01:33 PM $34,164.42 Up $0.20 $34,167.66 $34,164.42 0
01:32 PM $34,164.22 Down $ -6.14 $34,170.78 $34,164.22 0
01:31 PM $34,170.36 Down $ -1.11 $34,173.32 $34,170.36 0
01:30 PM $34,171.47 Up $3.86 $34,171.47 $34,167.68 0
01:29 PM $34,167.61 Up $4.31 $34,167.61 $34,163.17 0
01:28 PM $34,163.30 Up $0.59 $34,165.13 $34,162.53 0
01:27 PM $34,162.71 Down $ -7.30 $34,168.47 $34,162.71 0
01:26 PM $34,170.01 Down $ -1.97 $34,171.82 $34,168.95 0
01:25 PM $34,171.98 Up $0.43 $34,172.31 $34,171.69 0
01:24 PM $34,171.55 Up $4.12 $34,171.55 $34,166.30 0
01:23 PM $34,167.43 Up $4.17 $34,167.43 $34,163.44 0
01:22 PM $34,163.26 Up $2.96 $34,163.32 $34,160.16 0
01:21 PM $34,160.30 Up $13.24 $34,160.30 $34,148.55 0
01:20 PM $34,147.06 Down $ -5.20 $34,153.42 $34,147.06 0
01:19 PM $34,152.26 Down $ -2.74 $34,155.40 $34,152.26 0
01:18 PM $34,155.00 Down $ -1.83 $34,157.33 $34,153.43 0
01:17 PM $34,156.83 Up $2.50 $34,157.82 $34,154.47 0
01:16 PM $34,154.33 Down $ -4.02 $34,157.79 $34,153.66 0
01:15 PM $34,158.35 Up $6.89 $34,158.35 $34,155.80 0
01:14 PM $34,151.46 Up $2.25 $34,151.46 $34,147.01 0
01:13 PM $34,149.21 Down $ -0.04 $34,151.37 $34,149.21 0
01:12 PM $34,149.25 Down $ -12.10 $34,164.34 $34,149.25 0
01:11 PM $34,161.35 Up $7.69 $34,161.35 $34,155.40 0
01:10 PM $34,153.66 Up $0.43 $34,155.06 $34,151.32 0
01:09 PM $34,153.23 Up $1.50 $34,153.23 $34,150.00 0
01:08 PM $34,151.73 Up $3.51 $34,153.88 $34,150.18 0
01:07 PM $34,148.22 Up $5.25 $34,149.25 $34,144.74 0
01:06 PM $34,142.97 Up $3.09 $34,142.97 $34,139.33 0
01:05 PM $34,139.88 Down $ -3.78 $34,141.17 $34,138.87 0
01:04 PM $34,143.66 Up $2.27 $34,143.86 $34,143.55 0
01:03 PM $34,141.39 Up $6.45 $34,141.39 $34,136.49 0
01:02 PM $34,134.94 Down $ -9.45 $34,140.25 $34,134.94 0
01:01 PM $34,144.39 Down $ -2.74 $34,145.89 $34,143.95 0
01:00 PM $34,147.13 Down $ -8.42 $34,155.42 $34,147.13 0
12:59 PM $34,155.55 Up $3.28 $34,155.55 $34,151.87 0
12:58 PM $34,152.27 Up $15.27 $34,152.27 $34,139.41 0
12:57 PM $34,137.00 Up $5.27 $34,137.00 $34,135.76 0
12:56 PM $34,131.73 Down $ -13.98 $34,142.08 $34,130.50 0
12:55 PM $34,145.71 Down $ -3.12 $34,149.83 $34,145.71 0
12:54 PM $34,148.83 Up $9.21 $34,148.83 $34,143.96 0
12:53 PM $34,139.62 Up $4.90 $34,139.62 $34,133.36 0
12:52 PM $34,134.72 Down $ -7.27 $34,140.53 $34,134.72 0
12:51 PM $34,141.99 Down $ -1.83 $34,143.95 $34,141.99 0
12:50 PM $34,143.82 Down $ -3.31 $34,147.14 $34,142.92 0
12:49 PM $34,147.13 Up $3.76 $34,147.39 $34,142.69 0
12:48 PM $34,143.37 Up $0.82 $34,146.38 $34,141.80 0
12:47 PM $34,142.55 Up $7.45 $34,142.55 $34,138.33 0
12:46 PM $34,135.10 Up $5.64 $34,135.10 $34,131.05 0
12:45 PM $34,129.46 Down $ -5.20 $34,134.00 $34,129.27 0
12:44 PM $34,134.66 Up $9.03 $34,134.66 $34,131.76 0
12:43 PM $34,125.63 Down $ -4.53 $34,127.57 $34,123.06 0
12:42 PM $34,130.16 Down $ -33.66 $34,160.33 $34,125.70 0
12:41 PM $34,163.82 Down $ -6.22 $34,171.53 $34,162.27 0
12:40 PM $34,170.04 Down $ -2.30 $34,170.04 $34,168.36 0
12:39 PM $34,172.34 Up $8.86 $34,172.34 $34,163.70 0
12:38 PM $34,163.48 Down $ -1.50 $34,165.03 $34,162.73 0
12:37 PM $34,164.98 Up $2.69 $34,164.98 $34,161.85 0
12:36 PM $34,162.29 Up $5.23 $34,162.29 $34,156.97 0
12:35 PM $34,157.06 Down $ -8.51 $34,164.43 $34,157.06 0
12:34 PM $34,165.57 Up $0.70 $34,165.57 $34,160.75 0
12:33 PM $34,164.87 Up $2.09 $34,164.87 $34,162.17 0
12:32 PM $34,162.78 Down $ -9.80 $34,170.49 $34,162.78 0
12:31 PM $34,172.58 Down $ -1.08 $34,174.04 $34,168.55 0
12:30 PM $34,173.66 Down $ -3.03 $34,175.43 $34,172.68 0
12:29 PM $34,176.69 Up $2.91 $34,178.07 $34,175.15 0
12:28 PM $34,173.78 Down $ -10.62 $34,185.15 $34,173.78 0
12:27 PM $34,184.40 Down $ -6.15 $34,191.03 $34,184.40 0
12:26 PM $34,190.55 Up $2.45 $34,190.55 $34,186.53 0
12:25 PM $34,188.10 Up $6.45 $34,188.10 $34,178.76 0
12:24 PM $34,181.65 Up $1.30 $34,183.08 $34,177.24 0
12:23 PM $34,180.35 Up $2.73 $34,180.51 $34,179.87 0
12:22 PM $34,177.62 Down $ -4.46 $34,177.62 $34,175.24 0
12:21 PM $34,182.08 Down $ -4.29 $34,186.59 $34,182.08 0
12:20 PM $34,186.37 Up $5.15 $34,186.63 $34,183.14 0
12:19 PM $34,181.22 Up $1.58 $34,181.22 $34,176.18 0
12:18 PM $34,179.64 Down $ -4.15 $34,183.65 $34,179.64 0
12:17 PM $34,183.79 Up $10.85 $34,184.24 $34,174.91 0
12:16 PM $34,172.94 Down $ -1.58 $34,179.75 $34,172.94 0
12:15 PM $34,174.52 Down $ -0.42 $34,179.81 $34,174.52 0
12:14 PM $34,174.94 Down $ -4.79 $34,178.08 $34,174.94 0
12:13 PM $34,179.73 Down $ -10.62 $34,190.94 $34,178.85 0
12:12 PM $34,190.35 Up $7.10 $34,190.35 $34,186.57 0
12:11 PM $34,183.25 Down $ -2.85 $34,185.53 $34,182.24 0
12:10 PM $34,186.10 Up $1.43 $34,186.10 $34,182.83 0
12:09 PM $34,184.67 Down $ -8.66 $34,191.98 $34,184.67 0
12:08 PM $34,193.33 Down $ -5.20 $34,195.76 $34,193.33 0
12:07 PM $34,198.53 Up $0.40 $34,198.53 $34,196.76 0
12:06 PM $34,198.13 Up $4.09 $34,198.13 $34,192.19 0
12:05 PM $34,194.04 Up $6.07 $34,194.04 $34,185.36 0
12:04 PM $34,187.97 Down $ -19.72 $34,203.61 $34,187.97 0
12:03 PM $34,207.69 Down $ -0.95 $34,210.34 $34,207.69 0
12:02 PM $34,208.64 Down $ -0.77 $34,209.77 $34,206.61 0
12:01 PM $34,209.41 Up $0.23 $34,210.67 $34,208.80 0
12:00 PM $34,209.18 Up $1.81 $34,210.39 $34,206.43 0
11:59 AM $34,207.37 Up $3.22 $34,207.37 $34,204.29 0
11:58 AM $34,204.15 Up $0.98 $34,207.03 $34,199.40 0
11:57 AM $34,203.17 Down $ -8.29 $34,210.40 $34,203.17 0
11:56 AM $34,211.46 Up $3.63 $34,211.46 $34,210.09 0
11:55 AM $34,207.83 Down $ -2.29 $34,208.47 $34,205.04 0
11:54 AM $34,210.12 Down $ -1.46 $34,210.12 $34,207.29 0
11:53 AM $34,211.58 Up $1.16 $34,211.58 $34,209.74 0
11:52 AM $34,210.42 Up $1.72 $34,210.42 $34,202.29 0
11:51 AM $34,208.70 Up $8.36 $34,209.30 $34,205.65 0
11:50 AM $34,200.34 Down $ -5.45 $34,209.67 $34,200.34 0
11:49 AM $34,205.79 Up $4.09 $34,206.11 $34,201.21 0
11:48 AM $34,201.70 Down $ -4.53 $34,204.93 $34,199.75 0
11:47 AM $34,206.23 Up $1.01 $34,206.23 $34,202.75 0
11:46 AM $34,205.22 Down $ -9.57 $34,211.92 $34,205.22 0
11:45 AM $34,214.79 Down $ -6.25 $34,219.81 $34,214.79 0
11:44 AM $34,221.04 Up $1.60 $34,223.29 $34,218.78 0
11:43 AM $34,219.44 Up $3.09 $34,219.89 $34,216.61 0
11:42 AM $34,216.35 Down $ -8.08 $34,223.82 $34,215.15 0
11:41 AM $34,224.43 Up $2.68 $34,224.43 $34,220.77 0
11:40 AM $34,221.75 Down $ -7.41 $34,225.93 $34,219.71 0
11:39 AM $34,229.16 Up $13.01 $34,229.16 $34,220.96 0
11:38 AM $34,216.15 Down $ -9.77 $34,224.51 $34,216.15 0
11:37 AM $34,225.92 Up $8.25 $34,225.92 $34,218.62 0
11:36 AM $34,217.67 Up $0.21 $34,217.67 $34,212.06 0
11:35 AM $34,217.46 Up $0.80 $34,217.52 $34,216.91 0
11:34 AM $34,216.66 Down $ -2.52 $34,216.66 $34,213.35 0
11:33 AM $34,219.18 Up $4.37 $34,219.69 $34,214.24 0
11:32 AM $34,214.81 Down $ -0.73 $34,215.09 $34,209.05 0
11:31 AM $34,215.54 Up $1.06 $34,216.26 $34,214.75 0
11:30 AM $34,214.48 Down $ -6.01 $34,217.65 $34,211.81 0
11:29 AM $34,220.49 Down $ -11.86 $34,228.34 $34,220.49 0
11:28 AM $34,232.35 Up $9.93 $34,232.35 $34,225.28 0
11:27 AM $34,222.42 Down $ -5.66 $34,225.81 $34,222.42 0
11:26 AM $34,228.08 Down $ -4.91 $34,230.13 $34,224.66 0
11:25 AM $34,232.99 Up $0.33 $34,239.51 $34,232.99 0
11:24 AM $34,232.66 Up $16.64 $34,232.66 $34,219.33 0
11:23 AM $34,216.02 Up $6.93 $34,216.58 $34,213.87 0
11:22 AM $34,209.09 Up $0.99 $34,209.09 $34,205.21 0
11:21 AM $34,208.10 Down $ -5.29 $34,208.57 $34,205.89 0
11:20 AM $34,213.39 Up $6.49 $34,217.16 $34,213.39 0
11:19 AM $34,206.90 Down $ -4.00 $34,209.11 $34,206.90 0
11:18 AM $34,210.90 Up $7.37 $34,210.90 $34,204.21 0
11:17 AM $34,203.53 Up $0.71 $34,206.90 $34,203.53 0
11:16 AM $34,202.82 Down $ -4.30 $34,206.84 $34,202.82 0
11:15 AM $34,207.12 Up $5.33 $34,207.12 $34,201.80 0
11:14 AM $34,201.79 Down $ -6.03 $34,207.47 $34,201.79 0
11:13 AM $34,207.82 Up $0.08 $34,207.82 $34,205.17 0
11:12 AM $34,207.74 Down $ -0.43 $34,207.74 $34,203.49 0
11:11 AM $34,208.17 Down $ -1.98 $34,208.69 $34,205.74 0
11:10 AM $34,210.15 Down $ -3.72 $34,213.28 $34,210.15 0
11:09 AM $34,213.87 Up $1.05 $34,214.30 $34,209.83 0
11:08 AM $34,212.82 Up $6.21 $34,212.82 $34,205.60 0
11:07 AM $34,206.61 Down $ -9.26 $34,213.84 $34,205.07 0
11:06 AM $34,215.87 Up $4.59 $34,218.15 $34,213.66 0
11:05 AM $34,211.28 Up $3.56 $34,211.28 $34,205.49 0
11:04 AM $34,207.72 Up $5.18 $34,207.72 $34,199.78 0
11:03 AM $34,202.54 Down $ -1.88 $34,205.41 $34,202.54 0
11:02 AM $34,204.42 Up $2.47 $34,206.30 $34,203.02 0
11:01 AM $34,201.95 Up $5.83 $34,201.95 $34,196.08 0
11:00 AM $34,196.12 Down $ -10.83 $34,205.99 $34,192.62 0
10:59 AM $34,206.95 Down $ -12.04 $34,216.20 $34,205.40 0
10:58 AM $34,218.99 Down $ -2.49 $34,219.19 $34,212.47 0
10:57 AM $34,221.48 Up $1.20 $34,221.48 $34,216.48 0
10:56 AM $34,220.28 Down $ -7.72 $34,229.57 $34,220.28 0
10:55 AM $34,228.00 Up $8.98 $34,230.23 $34,221.04 0
10:54 AM $34,219.02 Up $1.40 $34,220.88 $34,219.02 0
10:53 AM $34,217.62 Up $5.45 $34,217.62 $34,209.72 0
10:52 AM $34,212.17 Down $ -1.51 $34,216.54 $34,207.61 0
10:51 AM $34,213.68 Up $16.77 $34,219.60 $34,201.06 0
10:50 AM $34,196.91 Down $ -0.95 $34,199.18 $34,196.91 0
10:49 AM $34,197.86 Down $ -7.70 $34,201.72 $34,196.63 0
10:48 AM $34,205.56 Up $0.23 $34,207.70 $34,205.24 0
10:47 AM $34,205.33 Down $ -8.84 $34,216.46 $34,205.33 0
10:46 AM $34,214.17 Down $ -9.13 $34,227.14 $34,213.71 0
10:45 AM $34,223.30 Up $1.16 $34,228.45 $34,222.49 0
10:44 AM $34,222.14 Up $0.18 $34,222.14 $34,215.43 0
10:43 AM $34,221.96 Down $ -14.88 $34,234.18 $34,221.96 0
10:42 AM $34,236.84 Up $19.67 $34,236.84 $34,220.82 0
10:41 AM $34,217.17 Up $5.80 $34,222.65 $34,214.42 0
10:40 AM $34,211.37 Up $3.77 $34,211.37 $34,207.60 0
10:39 AM $34,207.60 Down $ -19.46 $34,219.59 $34,207.60 0
10:38 AM $34,227.06 Up $2.61 $34,233.95 $34,227.06 0
10:37 AM $34,224.45 Up $5.34 $34,224.45 $34,220.21 0
10:36 AM $34,219.11 Down $ -14.34 $34,234.08 $34,219.11 0
10:35 AM $34,233.45 Up $6.40 $34,237.40 $34,232.21 0
10:34 AM $34,227.05 Down $ -5.37 $34,235.59 $34,224.47 0
10:33 AM $34,232.42 Down $ -19.53 $34,243.31 $34,232.42 0
10:32 AM $34,251.95 Down $ -14.77 $34,255.42 $34,243.13 0
10:31 AM $34,266.72 Down $ -11.87 $34,280.69 $34,258.41 0
10:30 AM $34,278.59 Up $2.02 $34,278.59 $34,270.39 0
10:29 AM $34,276.57 Down $ -6.82 $34,284.37 $34,276.57 0
10:28 AM $34,283.39 Up $3.93 $34,283.39 $34,276.93 0
10:27 AM $34,279.46 Up $6.57 $34,279.46 $34,276.31 0
10:26 AM $34,272.89 Up $4.07 $34,273.72 $34,268.63 0
10:25 AM $34,268.82 Up $4.75 $34,273.05 $34,266.69 0
10:24 AM $34,264.07 Up $15.14 $34,264.07 $34,254.94 0
10:23 AM $34,248.93 Up $1.42 $34,254.27 $34,248.93 0
10:22 AM $34,247.51 Up $6.32 $34,247.51 $34,238.20 0
10:21 AM $34,241.19 Up $1.41 $34,242.65 $34,235.47 0
10:20 AM $34,239.78 Up $6.02 $34,248.92 $34,239.78 0
10:19 AM $34,233.76 Down $ -4.54 $34,241.97 $34,233.76 0
10:18 AM $34,238.30 Up $5.65 $34,245.55 $34,233.81 0
10:17 AM $34,232.65 Down $ -15.33 $34,245.31 $34,230.78 0
10:16 AM $34,247.98 Down $ -2.37 $34,250.24 $34,245.56 0
10:15 AM $34,250.35 Down $ -0.69 $34,253.40 $34,248.86 0
10:14 AM $34,251.04 Up $15.50 $34,251.04 $34,244.55 0
10:13 AM $34,235.54 Down $ -5.06 $34,243.19 $34,235.54 0
10:12 AM $34,240.60 Down $ -1.22 $34,241.86 $34,237.85 0
10:11 AM $34,241.82 Down $ -2.98 $34,249.23 $34,241.82 0
10:10 AM $34,244.80 Down $ -2.96 $34,246.33 $34,243.40 0
10:09 AM $34,247.76 Up $1.66 $34,247.76 $34,244.82 0
10:08 AM $34,246.10 Up $10.62 $34,246.10 $34,232.05 0
10:07 AM $34,235.48 Down $ -3.29 $34,235.48 $34,233.48 0
10:06 AM $34,238.77 Down $ -0.68 $34,241.75 $34,238.77 0
10:05 AM $34,239.45 Down $ -12.59 $34,255.76 $34,239.45 0
10:04 AM $34,252.04 Down $ -9.87 $34,263.17 $34,248.32 0
10:03 AM $34,261.91 Down $ -21.34 $34,283.04 $34,261.91 0
10:02 AM $34,283.25 Up $9.82 $34,291.84 $34,279.50 0
10:01 AM $34,273.43 Down $ -6.11 $34,284.58 $34,273.43 0
10:00 AM $34,279.54 Down $ -25.37 $34,300.53 $34,273.63 0
09:59 AM $34,304.91 Down $ -3.83 $34,307.86 $34,301.71 0
09:58 AM $34,308.74 Down $ -8.06 $34,308.74 $34,306.53 0
09:57 AM $34,316.80 Down $ -4.33 $34,331.63 $34,316.80 0
09:56 AM $34,321.13 Down $ -4.69 $34,331.84 $34,321.13 0
09:55 AM $34,325.82 Up $13.99 $34,325.82 $34,318.95 0
09:54 AM $34,311.83 Down $ -0.31 $34,317.93 $34,310.17 0
09:53 AM $34,312.14 Up $20.84 $34,312.14 $34,298.91 0
09:52 AM $34,291.30 Up $4.83 $34,295.98 $34,290.74 0
09:51 AM $34,286.47 Up $11.87 $34,289.08 $34,275.59 0
09:50 AM $34,274.60 Down $ -4.97 $34,283.12 $34,274.60 0
09:49 AM $34,279.57 Up $24.61 $34,279.57 $34,253.92 0
09:48 AM $34,254.96 Up $0.01 $34,254.96 $34,245.02 0
09:47 AM $34,254.95 Up $0.57 $34,254.95 $34,245.69 0
09:46 AM $34,254.38 Down $ -22.36 $34,281.21 $34,254.38 0
09:45 AM $34,276.74 Up $6.41 $34,284.53 $34,272.74 0
09:44 AM $34,270.33 Up $6.21 $34,270.33 $34,259.64 0
09:43 AM $34,264.12 Up $3.49 $34,269.53 $34,264.12 0
09:42 AM $34,260.63 Down $ -18.67 $34,272.26 $34,256.05 0
09:41 AM $34,279.30 Up $36.50 $34,279.30 $34,243.33 0
09:40 AM $34,242.80 Down $ -10.35 $34,260.35 $34,242.80 0
09:39 AM $34,253.15 Down $ -5.70 $34,253.91 $34,251.26 0
09:38 AM $34,258.85 Up $10.10 $34,272.31 $34,258.85 0
09:37 AM $34,248.75 Down $ -27.07 $34,274.58 $34,248.15 0
09:36 AM $34,275.82 Up $19.59 $34,275.82 $34,267.63 0
09:35 AM $34,256.23 Up $4.62 $34,258.59 $34,247.09 0
09:34 AM $34,251.61 Up $1.67 $34,251.61 $34,247.85 0
09:33 AM $34,249.94 Up $10.02 $34,263.61 $34,249.94 0
09:32 AM $34,239.92 Up $14.52 $34,249.73 $34,239.92 0
09:31 AM $34,225.40 Up $19.98 $34,225.40 $34,194.61 0
09:30 AM $34,205.42 Up $127.66 $34,205.42 $34,052.67 0
Previous close $34,077.76

One month history

Date Closing Opening High Low Volume
08/05/2026 $34,077.76 $34,042.35 $34,084.33 $33,985.97 0
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
Graphs are not available, please refer to the detailed table