S&P/TSX Composite Index
33,638.87 Down -252.31 (-0.75 %)
Delayed : 2026/05/04 16:55:59
- Previous close $33,891.18
- Opening $33,847.92
- Today High $33,943.85
- Today Low $33,615.61
- Price Bid $33,564.59
- Price Ask $33,564.59
- 52 Weeks High $34,544.46
- 52 Weeks Low $24,861.48
- Size Bid N/A
- Size Ask N/A
- Volume 298,380,736
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,638.87 | Down $ -1.18 | $33,639.35 | $33,638.87 | 0 |
| 03:59 PM | $33,640.05 | Up $8.22 | $33,640.79 | $33,634.68 | 0 |
| 03:58 PM | $33,631.83 | Down $ -1.97 | $33,633.55 | $33,630.57 | 0 |
| 03:57 PM | $33,633.80 | Up $3.87 | $33,636.63 | $33,632.77 | 0 |
| 03:56 PM | $33,629.93 | Up $4.09 | $33,629.93 | $33,628.70 | 0 |
| 03:55 PM | $33,625.84 | Down $ -4.01 | $33,633.97 | $33,624.44 | 0 |
| 03:54 PM | $33,629.85 | Down $ -0.18 | $33,633.97 | $33,629.85 | 0 |
| 03:53 PM | $33,630.03 | Up $2.46 | $33,631.56 | $33,628.66 | 0 |
| 03:52 PM | $33,627.57 | Up $1.38 | $33,627.57 | $33,625.47 | 0 |
| 03:51 PM | $33,626.19 | Down $ -1.86 | $33,630.66 | $33,625.69 | 0 |
| 03:50 PM | $33,628.05 | Down $ -23.55 | $33,644.46 | $33,628.05 | 0 |
| 03:49 PM | $33,651.60 | Up $1.17 | $33,654.21 | $33,651.58 | 0 |
| 03:48 PM | $33,650.43 | Up $10.69 | $33,650.43 | $33,642.16 | 0 |
| 03:47 PM | $33,639.74 | Up $8.28 | $33,641.30 | $33,631.67 | 0 |
| 03:46 PM | $33,631.46 | Down $ -0.97 | $33,631.46 | $33,627.47 | 0 |
| 03:45 PM | $33,632.43 | Down $ -5.52 | $33,637.38 | $33,632.43 | 0 |
| 03:44 PM | $33,637.95 | Up $2.70 | $33,637.95 | $33,635.28 | 0 |
| 03:43 PM | $33,635.25 | Down $ -7.00 | $33,639.29 | $33,635.25 | 0 |
| 03:42 PM | $33,642.25 | Up $0.47 | $33,642.25 | $33,637.15 | 0 |
| 03:41 PM | $33,641.78 | Up $1.86 | $33,644.59 | $33,641.78 | 0 |
| 03:40 PM | $33,639.92 | Up $3.14 | $33,640.44 | $33,636.42 | 0 |
| 03:39 PM | $33,636.78 | Down $ -6.10 | $33,638.74 | $33,636.78 | 0 |
| 03:38 PM | $33,642.88 | Down $ -8.59 | $33,649.05 | $33,642.88 | 0 |
| 03:37 PM | $33,651.47 | Up $2.64 | $33,651.47 | $33,645.85 | 0 |
| 03:36 PM | $33,648.83 | Up $0.67 | $33,648.83 | $33,645.32 | 0 |
| 03:35 PM | $33,648.16 | Down $ -5.35 | $33,650.89 | $33,646.42 | 0 |
| 03:34 PM | $33,653.51 | Up $11.39 | $33,653.51 | $33,642.34 | 0 |
| 03:33 PM | $33,642.12 | Up $1.34 | $33,642.90 | $33,641.72 | 0 |
| 03:32 PM | $33,640.78 | Down $ -3.26 | $33,645.29 | $33,640.78 | 0 |
| 03:31 PM | $33,644.04 | Down $ -0.87 | $33,648.09 | $33,644.04 | 0 |
| 03:30 PM | $33,644.91 | Down $ -7.95 | $33,650.18 | $33,644.91 | 0 |
| 03:29 PM | $33,652.86 | Down $ -4.74 | $33,658.67 | $33,652.86 | 0 |
| 03:28 PM | $33,657.60 | Up $6.41 | $33,657.60 | $33,650.02 | 0 |
| 03:27 PM | $33,651.19 | Up $8.77 | $33,651.36 | $33,641.67 | 0 |
| 03:26 PM | $33,642.42 | Up $3.03 | $33,642.42 | $33,639.75 | 0 |
| 03:25 PM | $33,639.39 | Down $ -15.54 | $33,657.07 | $33,639.39 | 0 |
| 03:24 PM | $33,654.93 | Up $6.06 | $33,654.93 | $33,650.33 | 0 |
| 03:23 PM | $33,648.87 | Up $5.62 | $33,648.87 | $33,641.43 | 0 |
| 03:22 PM | $33,643.25 | Down $ -10.77 | $33,653.97 | $33,643.25 | 0 |
| 03:21 PM | $33,654.02 | Up $3.92 | $33,654.02 | $33,649.42 | 0 |
| 03:20 PM | $33,650.10 | Down $ -5.04 | $33,653.55 | $33,650.10 | 0 |
| 03:19 PM | $33,655.14 | Up $2.37 | $33,656.04 | $33,652.42 | 0 |
| 03:18 PM | $33,652.77 | Down $ -1.65 | $33,652.77 | $33,651.95 | 0 |
| 03:17 PM | $33,654.42 | Down $ -4.56 | $33,654.94 | $33,654.42 | 0 |
| 03:16 PM | $33,658.98 | Up $3.96 | $33,658.98 | $33,652.87 | 0 |
| 03:15 PM | $33,655.02 | Up $1.62 | $33,661.81 | $33,655.02 | 0 |
| 03:14 PM | $33,653.40 | Down $ -4.07 | $33,659.73 | $33,653.40 | 0 |
| 03:13 PM | $33,657.47 | Up $3.52 | $33,657.47 | $33,654.22 | 0 |
| 03:12 PM | $33,653.95 | Down $ -2.22 | $33,653.95 | $33,649.98 | 0 |
| 03:11 PM | $33,656.17 | Up $5.17 | $33,656.91 | $33,651.20 | 0 |
| 03:10 PM | $33,651.00 | Down $ -7.58 | $33,653.18 | $33,650.35 | 0 |
| 03:09 PM | $33,658.58 | Down $ -7.42 | $33,663.87 | $33,658.58 | 0 |
| 03:08 PM | $33,666.00 | Up $12.26 | $33,669.09 | $33,653.12 | 0 |
| 03:07 PM | $33,653.74 | Down $ -0.22 | $33,665.69 | $33,653.58 | 0 |
| 03:06 PM | $33,653.96 | Up $26.05 | $33,660.87 | $33,646.86 | 0 |
| 03:05 PM | $33,627.91 | Down $ -1.38 | $33,627.91 | $33,623.74 | 0 |
| 03:04 PM | $33,629.29 | Down $ -2.57 | $33,636.22 | $33,629.29 | 0 |
| 03:03 PM | $33,631.86 | Down $ -2.91 | $33,632.27 | $33,628.91 | 0 |
| 03:02 PM | $33,634.77 | Down $ -12.06 | $33,642.70 | $33,634.77 | 0 |
| 03:01 PM | $33,646.83 | Up $10.47 | $33,647.01 | $33,640.07 | 0 |
| 03:00 PM | $33,636.36 | Down $ -8.09 | $33,639.55 | $33,636.36 | 0 |
| 02:59 PM | $33,644.45 | Down $ -2.99 | $33,648.31 | $33,644.45 | 0 |
| 02:58 PM | $33,647.44 | Up $8.84 | $33,647.44 | $33,638.74 | 0 |
| 02:57 PM | $33,638.60 | Up $4.82 | $33,638.60 | $33,635.28 | 0 |
| 02:56 PM | $33,633.78 | Up $5.88 | $33,634.21 | $33,630.20 | 0 |
| 02:55 PM | $33,627.90 | Up $11.25 | $33,627.93 | $33,620.85 | 0 |
| 02:54 PM | $33,616.65 | Down $ -1.30 | $33,618.05 | $33,615.61 | 0 |
| 02:53 PM | $33,617.95 | Down $ -4.13 | $33,620.71 | $33,617.48 | 0 |
| 02:52 PM | $33,622.08 | Down $ -12.79 | $33,636.22 | $33,619.78 | 0 |
| 02:51 PM | $33,634.87 | Up $0.64 | $33,634.87 | $33,633.49 | 0 |
| 02:50 PM | $33,634.23 | Down $ -2.50 | $33,638.23 | $33,634.23 | 0 |
| 02:49 PM | $33,636.73 | Up $0.30 | $33,639.23 | $33,635.63 | 0 |
| 02:48 PM | $33,636.43 | Down $ -6.08 | $33,643.01 | $33,636.43 | 0 |
| 02:47 PM | $33,642.51 | Up $11.28 | $33,642.51 | $33,633.79 | 0 |
| 02:46 PM | $33,631.23 | Up $2.62 | $33,631.23 | $33,626.82 | 0 |
| 02:45 PM | $33,628.61 | Down $ -17.74 | $33,646.71 | $33,628.61 | 0 |
| 02:44 PM | $33,646.35 | Down $ -2.41 | $33,648.80 | $33,646.33 | 0 |
| 02:43 PM | $33,648.76 | Down $ -8.92 | $33,656.33 | $33,647.75 | 0 |
| 02:42 PM | $33,657.68 | Down $ -1.31 | $33,659.18 | $33,657.68 | 0 |
| 02:41 PM | $33,658.99 | Down $ -5.02 | $33,662.27 | $33,658.99 | 0 |
| 02:40 PM | $33,664.01 | Down $ -0.24 | $33,665.31 | $33,662.43 | 0 |
| 02:39 PM | $33,664.25 | Up $4.59 | $33,664.25 | $33,660.35 | 0 |
| 02:38 PM | $33,659.66 | Down $ -4.71 | $33,666.73 | $33,659.66 | 0 |
| 02:37 PM | $33,664.37 | Down $ -2.08 | $33,665.96 | $33,664.37 | 0 |
| 02:36 PM | $33,666.45 | Down $ -6.13 | $33,669.63 | $33,666.45 | 0 |
| 02:35 PM | $33,672.58 | Down $ -1.56 | $33,675.61 | $33,672.58 | 0 |
| 02:34 PM | $33,674.14 | Down $ -3.88 | $33,677.81 | $33,674.14 | 0 |
| 02:33 PM | $33,678.02 | Up $7.75 | $33,678.02 | $33,671.22 | 0 |
| 02:32 PM | $33,670.27 | Down $ -4.78 | $33,675.71 | $33,670.09 | 0 |
| 02:31 PM | $33,675.05 | Down $ -2.71 | $33,677.98 | $33,675.05 | 0 |
| 02:30 PM | $33,677.76 | Down $ -1.03 | $33,677.76 | $33,677.09 | 0 |
| 02:29 PM | $33,678.79 | Up $9.26 | $33,678.79 | $33,675.11 | 0 |
| 02:28 PM | $33,669.53 | Up $3.46 | $33,669.53 | $33,662.89 | 0 |
| 02:27 PM | $33,666.07 | Down $ -9.74 | $33,672.31 | $33,666.07 | 0 |
| 02:26 PM | $33,675.81 | Down $ -0.45 | $33,677.96 | $33,675.81 | 0 |
| 02:25 PM | $33,676.26 | Down $ -1.26 | $33,680.53 | $33,673.11 | 0 |
| 02:24 PM | $33,677.52 | Down $ -10.30 | $33,686.35 | $33,677.26 | 0 |
| 02:23 PM | $33,687.82 | Down $ -3.60 | $33,692.31 | $33,687.82 | 0 |
| 02:22 PM | $33,691.42 | Down $ -1.85 | $33,694.60 | $33,691.42 | 0 |
| 02:21 PM | $33,693.27 | Down $ -8.79 | $33,700.12 | $33,693.27 | 0 |
| 02:20 PM | $33,702.06 | Up $0.31 | $33,703.10 | $33,701.89 | 0 |
| 02:19 PM | $33,701.75 | Down $ -7.37 | $33,706.05 | $33,701.75 | 0 |
| 02:18 PM | $33,709.12 | Up $2.77 | $33,710.31 | $33,708.56 | 0 |
| 02:17 PM | $33,706.35 | Down $ -2.09 | $33,712.54 | $33,706.35 | 0 |
| 02:16 PM | $33,708.44 | Up $4.13 | $33,708.44 | $33,704.38 | 0 |
| 02:15 PM | $33,704.31 | Down $ -6.32 | $33,707.09 | $33,701.13 | 0 |
| 02:14 PM | $33,710.63 | Down $ -0.98 | $33,710.63 | $33,708.58 | 0 |
| 02:13 PM | $33,711.61 | Down $ -4.28 | $33,717.26 | $33,711.61 | 0 |
| 02:12 PM | $33,715.89 | Down $ -2.16 | $33,719.98 | $33,715.89 | 0 |
| 02:11 PM | $33,718.05 | Up $0.81 | $33,718.05 | $33,716.97 | 0 |
| 02:10 PM | $33,717.24 | Down $ -1.90 | $33,719.29 | $33,717.24 | 0 |
| 02:09 PM | $33,719.14 | Down $ -2.60 | $33,722.16 | $33,719.14 | 0 |
| 02:08 PM | $33,721.74 | Down $ -4.14 | $33,721.88 | $33,719.68 | 0 |
| 02:07 PM | $33,725.88 | Down $ -3.45 | $33,730.16 | $33,725.88 | 0 |
| 02:06 PM | $33,729.33 | Up $1.11 | $33,729.33 | $33,728.79 | 0 |
| 02:05 PM | $33,728.22 | Up $0.47 | $33,732.62 | $33,728.22 | 0 |
| 02:04 PM | $33,727.75 | Up $0.23 | $33,729.85 | $33,727.75 | 0 |
| 02:03 PM | $33,727.52 | Up $4.35 | $33,727.52 | $33,725.32 | 0 |
| 02:02 PM | $33,723.17 | Up $1.15 | $33,723.17 | $33,721.03 | 0 |
| 02:01 PM | $33,722.02 | Down $ -4.02 | $33,725.00 | $33,722.02 | 0 |
| 02:00 PM | $33,726.04 | Down $ -0.15 | $33,726.04 | $33,720.21 | 0 |
| 01:59 PM | $33,726.19 | Down $ -1.12 | $33,728.12 | $33,726.19 | 0 |
| 01:58 PM | $33,727.31 | Up $1.90 | $33,728.28 | $33,727.18 | 0 |
| 01:57 PM | $33,725.41 | Up $0.57 | $33,725.41 | $33,724.21 | 0 |
| 01:56 PM | $33,724.84 | Down $ -0.90 | $33,727.08 | $33,724.84 | 0 |
| 01:55 PM | $33,725.74 | Up $0.73 | $33,726.98 | $33,724.26 | 0 |
| 01:54 PM | $33,725.01 | Up $0.32 | $33,726.14 | $33,724.50 | 0 |
| 01:53 PM | $33,724.69 | Down $ -11.62 | $33,735.67 | $33,724.69 | 0 |
| 01:52 PM | $33,736.31 | Up $4.83 | $33,736.31 | $33,732.95 | 0 |
| 01:51 PM | $33,731.48 | Up $2.55 | $33,731.63 | $33,729.81 | 0 |
| 01:50 PM | $33,728.93 | Up $3.58 | $33,729.53 | $33,727.25 | 0 |
| 01:49 PM | $33,725.35 | Up $5.87 | $33,726.14 | $33,719.65 | 0 |
| 01:48 PM | $33,719.48 | Up $1.72 | $33,720.56 | $33,718.14 | 0 |
| 01:47 PM | $33,717.76 | Up $0.85 | $33,718.90 | $33,716.35 | 0 |
| 01:46 PM | $33,716.91 | Up $4.99 | $33,716.91 | $33,712.39 | 0 |
| 01:45 PM | $33,711.92 | Down $ -1.76 | $33,713.56 | $33,711.12 | 0 |
| 01:44 PM | $33,713.68 | Down $ -2.46 | $33,716.60 | $33,713.68 | 0 |
| 01:43 PM | $33,716.14 | Up $4.31 | $33,716.14 | $33,714.09 | 0 |
| 01:42 PM | $33,711.83 | Up $3.06 | $33,711.83 | $33,707.55 | 0 |
| 01:41 PM | $33,708.77 | Up $2.58 | $33,708.94 | $33,707.69 | 0 |
| 01:40 PM | $33,706.19 | Down $ -3.02 | $33,710.83 | $33,706.19 | 0 |
| 01:39 PM | $33,709.21 | Up $4.69 | $33,709.21 | $33,703.95 | 0 |
| 01:38 PM | $33,704.52 | Up $3.09 | $33,704.52 | $33,702.75 | 0 |
| 01:37 PM | $33,701.43 | Up $1.42 | $33,702.42 | $33,701.43 | 0 |
| 01:36 PM | $33,700.01 | Down $ -3.69 | $33,702.21 | $33,699.13 | 0 |
| 01:35 PM | $33,703.70 | Down $ -11.69 | $33,713.43 | $33,703.70 | 0 |
| 01:34 PM | $33,715.39 | Down $ -16.99 | $33,724.48 | $33,715.39 | 0 |
| 01:33 PM | $33,732.38 | Down $ -1.99 | $33,732.38 | $33,731.95 | 0 |
| 01:32 PM | $33,734.37 | Up $0.27 | $33,734.37 | $33,733.36 | 0 |
| 01:31 PM | $33,734.10 | Up $3.41 | $33,734.10 | $33,732.00 | 0 |
| 01:30 PM | $33,730.69 | Up $4.03 | $33,730.69 | $33,729.70 | 0 |
| 01:29 PM | $33,726.66 | Up $2.07 | $33,729.52 | $33,726.66 | 0 |
| 01:28 PM | $33,724.59 | Up $4.98 | $33,724.59 | $33,719.75 | 0 |
| 01:27 PM | $33,719.61 | Down $ -1.67 | $33,719.61 | $33,716.94 | 0 |
| 01:26 PM | $33,721.28 | Up $4.13 | $33,721.44 | $33,719.98 | 0 |
| 01:25 PM | $33,717.15 | Down $ -2.46 | $33,720.27 | $33,717.15 | 0 |
| 01:24 PM | $33,719.61 | Down $ -2.89 | $33,721.11 | $33,717.82 | 0 |
| 01:23 PM | $33,722.50 | Up $0.77 | $33,722.50 | $33,719.28 | 0 |
| 01:22 PM | $33,721.73 | Up $5.60 | $33,721.73 | $33,715.76 | 0 |
| 01:21 PM | $33,716.13 | Down $ -0.69 | $33,716.13 | $33,709.41 | 0 |
| 01:20 PM | $33,716.82 | Up $0.07 | $33,717.78 | $33,716.79 | 0 |
| 01:19 PM | $33,716.75 | Down $ -3.22 | $33,720.34 | $33,716.75 | 0 |
| 01:18 PM | $33,719.97 | Up $16.57 | $33,723.80 | $33,702.63 | 0 |
| 01:17 PM | $33,703.40 | Up $22.17 | $33,705.86 | $33,679.16 | 0 |
| 01:16 PM | $33,681.23 | Down $ -4.42 | $33,684.33 | $33,681.23 | 0 |
| 01:15 PM | $33,685.65 | Down $ -4.41 | $33,689.77 | $33,685.65 | 0 |
| 01:14 PM | $33,690.06 | Up $2.61 | $33,691.67 | $33,689.79 | 0 |
| 01:13 PM | $33,687.45 | Up $2.14 | $33,687.45 | $33,680.71 | 0 |
| 01:12 PM | $33,685.31 | Down $ -1.07 | $33,685.31 | $33,684.16 | 0 |
| 01:11 PM | $33,686.38 | Down $ -2.38 | $33,691.87 | $33,686.38 | 0 |
| 01:10 PM | $33,688.76 | Up $3.23 | $33,688.76 | $33,687.80 | 0 |
| 01:09 PM | $33,685.53 | Up $0.56 | $33,685.53 | $33,682.27 | 0 |
| 01:08 PM | $33,684.97 | Down $ -3.15 | $33,688.49 | $33,684.97 | 0 |
| 01:07 PM | $33,688.12 | Down $ -0.53 | $33,688.12 | $33,683.39 | 0 |
| 01:06 PM | $33,688.65 | Up $1.60 | $33,689.90 | $33,688.01 | 0 |
| 01:05 PM | $33,687.05 | Up $13.71 | $33,687.05 | $33,677.21 | 0 |
| 01:04 PM | $33,673.34 | Up $2.52 | $33,673.34 | $33,670.29 | 0 |
| 01:03 PM | $33,670.82 | Down $ -7.93 | $33,681.27 | $33,670.82 | 0 |
| 01:02 PM | $33,678.75 | Up $3.84 | $33,678.79 | $33,675.67 | 0 |
| 01:01 PM | $33,674.91 | Up $13.16 | $33,674.91 | $33,658.22 | 0 |
| 01:00 PM | $33,661.75 | Down $ -8.64 | $33,674.39 | $33,661.75 | 0 |
| 12:59 PM | $33,670.39 | Up $1.66 | $33,670.39 | $33,665.73 | 0 |
| 12:58 PM | $33,668.73 | Down $ -1.72 | $33,670.27 | $33,668.73 | 0 |
| 12:57 PM | $33,670.45 | Down $ -0.97 | $33,670.45 | $33,666.78 | 0 |
| 12:56 PM | $33,671.42 | Down $ -2.08 | $33,672.22 | $33,670.63 | 0 |
| 12:55 PM | $33,673.50 | Up $5.13 | $33,673.50 | $33,667.40 | 0 |
| 12:54 PM | $33,668.37 | Up $0.14 | $33,668.37 | $33,666.48 | 0 |
| 12:53 PM | $33,668.23 | Down $ -16.35 | $33,671.11 | $33,668.23 | 0 |
| 12:52 PM | $33,684.58 | Up $0.33 | $33,685.26 | $33,683.65 | 0 |
| 12:51 PM | $33,684.25 | Down $ -8.69 | $33,692.47 | $33,682.07 | 0 |
| 12:50 PM | $33,692.94 | Up $5.04 | $33,692.94 | $33,685.87 | 0 |
| 12:49 PM | $33,687.90 | Down $ -0.11 | $33,687.90 | $33,683.93 | 0 |
| 12:48 PM | $33,688.01 | Up $3.70 | $33,688.68 | $33,686.48 | 0 |
| 12:47 PM | $33,684.31 | Down $ -0.40 | $33,686.89 | $33,684.31 | 0 |
| 12:46 PM | $33,684.71 | Up $2.76 | $33,690.88 | $33,683.67 | 0 |
| 12:45 PM | $33,681.95 | Down $ -0.46 | $33,681.95 | $33,671.12 | 0 |
| 12:44 PM | $33,682.41 | Down $ -1.87 | $33,686.24 | $33,682.41 | 0 |
| 12:43 PM | $33,684.28 | Up $1.83 | $33,684.28 | $33,680.02 | 0 |
| 12:42 PM | $33,682.45 | Down $ -3.14 | $33,686.75 | $33,682.45 | 0 |
| 12:41 PM | $33,685.59 | Down $ -3.79 | $33,688.31 | $33,683.75 | 0 |
| 12:40 PM | $33,689.38 | Up $3.90 | $33,689.38 | $33,682.56 | 0 |
| 12:39 PM | $33,685.48 | Down $ -8.01 | $33,694.90 | $33,685.48 | 0 |
| 12:38 PM | $33,693.49 | Down $ -17.10 | $33,705.90 | $33,693.49 | 0 |
| 12:37 PM | $33,710.59 | Down $ -11.67 | $33,723.41 | $33,710.59 | 0 |
| 12:36 PM | $33,722.26 | Up $0.65 | $33,725.93 | $33,722.26 | 0 |
| 12:35 PM | $33,721.61 | Down $ -3.12 | $33,726.04 | $33,721.61 | 0 |
| 12:34 PM | $33,724.73 | Down $ -4.43 | $33,728.34 | $33,724.73 | 0 |
| 12:33 PM | $33,729.16 | Up $0.73 | $33,729.16 | $33,725.14 | 0 |
| 12:32 PM | $33,728.43 | Down $ -2.66 | $33,731.20 | $33,728.43 | 0 |
| 12:31 PM | $33,731.09 | Up $8.97 | $33,731.09 | $33,725.09 | 0 |
| 12:30 PM | $33,722.12 | Down $ -0.68 | $33,722.12 | $33,720.97 | 0 |
| 12:29 PM | $33,722.80 | Up $4.70 | $33,724.02 | $33,720.65 | 0 |
| 12:28 PM | $33,718.10 | Down $ -13.06 | $33,727.84 | $33,718.10 | 0 |
| 12:27 PM | $33,731.16 | Down $ -14.31 | $33,744.58 | $33,731.16 | 0 |
| 12:26 PM | $33,745.47 | Down $ -5.75 | $33,750.64 | $33,745.47 | 0 |
| 12:25 PM | $33,751.22 | Up $0.25 | $33,756.22 | $33,751.13 | 0 |
| 12:24 PM | $33,750.97 | Up $3.51 | $33,752.71 | $33,743.68 | 0 |
| 12:23 PM | $33,747.46 | Down $ -2.36 | $33,750.31 | $33,747.46 | 0 |
| 12:22 PM | $33,749.82 | Up $10.01 | $33,749.82 | $33,739.83 | 0 |
| 12:21 PM | $33,739.81 | Up $14.69 | $33,739.81 | $33,726.82 | 0 |
| 12:20 PM | $33,725.12 | Up $16.47 | $33,725.12 | $33,720.77 | 0 |
| 12:19 PM | $33,708.65 | Up $4.23 | $33,714.64 | $33,708.65 | 0 |
| 12:18 PM | $33,704.42 | Down $ -5.49 | $33,704.42 | $33,698.36 | 0 |
| 12:17 PM | $33,709.91 | Up $30.59 | $33,709.91 | $33,692.48 | 0 |
| 12:16 PM | $33,679.32 | Up $0.82 | $33,679.55 | $33,669.10 | 0 |
| 12:15 PM | $33,678.50 | Down $ -6.51 | $33,682.82 | $33,678.50 | 0 |
| 12:14 PM | $33,685.01 | Down $ -1.90 | $33,685.01 | $33,678.59 | 0 |
| 12:13 PM | $33,686.91 | Down $ -12.56 | $33,702.12 | $33,686.91 | 0 |
| 12:12 PM | $33,699.47 | Down $ -0.19 | $33,700.34 | $33,699.20 | 0 |
| 12:11 PM | $33,699.66 | Up $16.42 | $33,699.66 | $33,685.79 | 0 |
| 12:10 PM | $33,683.24 | Down $ -9.33 | $33,693.98 | $33,683.24 | 0 |
| 12:09 PM | $33,692.57 | Up $3.50 | $33,692.57 | $33,685.59 | 0 |
| 12:08 PM | $33,689.07 | Down $ -65.09 | $33,705.45 | $33,689.07 | 0 |
| 12:07 PM | $33,754.16 | Down $ -4.25 | $33,756.28 | $33,753.02 | 0 |
| 12:06 PM | $33,758.41 | Up $14.00 | $33,758.41 | $33,752.78 | 0 |
| 12:05 PM | $33,744.41 | Down $ -9.46 | $33,754.43 | $33,744.41 | 0 |
| 12:04 PM | $33,753.87 | Up $10.00 | $33,753.87 | $33,743.73 | 0 |
| 12:03 PM | $33,743.87 | Up $9.34 | $33,745.11 | $33,742.61 | 0 |
| 12:02 PM | $33,734.53 | Down $ -3.08 | $33,734.54 | $33,728.71 | 0 |
| 12:01 PM | $33,737.61 | Down $ -16.81 | $33,755.82 | $33,737.61 | 0 |
| 12:00 PM | $33,754.42 | Up $4.26 | $33,754.42 | $33,744.95 | 0 |
| 11:59 AM | $33,750.16 | Down $ -12.63 | $33,764.66 | $33,750.16 | 0 |
| 11:58 AM | $33,762.79 | Up $3.77 | $33,762.79 | $33,757.56 | 0 |
| 11:57 AM | $33,759.02 | Down $ -3.82 | $33,764.15 | $33,758.28 | 0 |
| 11:56 AM | $33,762.84 | Down $ -1.71 | $33,762.94 | $33,760.10 | 0 |
| 11:55 AM | $33,764.55 | Up $4.78 | $33,765.45 | $33,761.18 | 0 |
| 11:54 AM | $33,759.77 | Down $ -2.37 | $33,761.12 | $33,756.06 | 0 |
| 11:53 AM | $33,762.14 | Up $10.34 | $33,762.14 | $33,745.63 | 0 |
| 11:52 AM | $33,751.80 | Up $22.55 | $33,751.80 | $33,723.31 | 0 |
| 11:51 AM | $33,729.25 | Down $ -31.85 | $33,757.92 | $33,729.25 | 0 |
| 11:50 AM | $33,761.10 | Up $7.02 | $33,762.92 | $33,756.50 | 0 |
| 11:49 AM | $33,754.08 | Up $3.20 | $33,754.78 | $33,752.49 | 0 |
| 11:48 AM | $33,750.88 | Up $4.21 | $33,755.26 | $33,746.28 | 0 |
| 11:47 AM | $33,746.67 | Down $ -16.89 | $33,761.65 | $33,746.67 | 0 |
| 11:46 AM | $33,763.56 | Up $1.40 | $33,763.56 | $33,759.69 | 0 |
| 11:45 AM | $33,762.16 | Down $ -11.54 | $33,769.95 | $33,762.16 | 0 |
| 11:44 AM | $33,773.70 | Up $0.49 | $33,776.35 | $33,773.70 | 0 |
| 11:43 AM | $33,773.21 | Down $ -3.28 | $33,779.35 | $33,770.70 | 0 |
| 11:42 AM | $33,776.49 | Down $ -2.53 | $33,776.49 | $33,775.31 | 0 |
| 11:41 AM | $33,779.02 | Up $17.59 | $33,779.02 | $33,763.95 | 0 |
| 11:40 AM | $33,761.43 | Down $ -24.19 | $33,775.82 | $33,761.43 | 0 |
| 11:39 AM | $33,785.62 | Down $ -4.76 | $33,791.00 | $33,785.62 | 0 |
| 11:38 AM | $33,790.38 | Up $14.65 | $33,798.39 | $33,780.94 | 0 |
| 11:37 AM | $33,775.73 | Up $3.01 | $33,775.73 | $33,770.81 | 0 |
| 11:36 AM | $33,772.72 | Up $6.38 | $33,772.72 | $33,763.63 | 0 |
| 11:35 AM | $33,766.34 | Down $ -23.77 | $33,786.94 | $33,760.99 | 0 |
| 11:34 AM | $33,790.11 | Up $14.89 | $33,790.11 | $33,783.98 | 0 |
| 11:33 AM | $33,775.22 | Up $15.43 | $33,775.22 | $33,757.74 | 0 |
| 11:32 AM | $33,759.79 | Down $ -10.09 | $33,775.77 | $33,759.79 | 0 |
| 11:31 AM | $33,769.88 | Up $1.05 | $33,773.39 | $33,769.88 | 0 |
| 11:30 AM | $33,768.83 | Down $ -7.45 | $33,780.83 | $33,768.83 | 0 |
| 11:29 AM | $33,776.28 | Down $ -2.03 | $33,779.85 | $33,771.79 | 0 |
| 11:28 AM | $33,778.31 | Up $6.97 | $33,783.14 | $33,778.31 | 0 |
| 11:27 AM | $33,771.34 | Down $ -8.75 | $33,780.50 | $33,770.19 | 0 |
| 11:26 AM | $33,780.09 | Up $21.36 | $33,780.09 | $33,752.13 | 0 |
| 11:25 AM | $33,758.73 | Down $ -12.58 | $33,772.65 | $33,758.73 | 0 |
| 11:24 AM | $33,771.31 | Down $ -3.07 | $33,771.31 | $33,766.21 | 0 |
| 11:23 AM | $33,774.38 | Up $0.76 | $33,784.24 | $33,768.58 | 0 |
| 11:22 AM | $33,773.62 | Up $8.70 | $33,773.62 | $33,759.59 | 0 |
| 11:21 AM | $33,764.92 | Down $ -40.83 | $33,799.30 | $33,764.92 | 0 |
| 11:20 AM | $33,805.75 | Up $0.31 | $33,805.84 | $33,801.26 | 0 |
| 11:19 AM | $33,805.44 | Down $ -26.09 | $33,837.43 | $33,805.44 | 0 |
| 11:18 AM | $33,831.53 | Down $ -12.28 | $33,847.17 | $33,831.53 | 0 |
| 11:17 AM | $33,843.81 | Down $ -6.95 | $33,853.51 | $33,843.81 | 0 |
| 11:16 AM | $33,850.76 | Up $8.15 | $33,852.47 | $33,849.66 | 0 |
| 11:15 AM | $33,842.61 | Up $4.87 | $33,842.67 | $33,834.49 | 0 |
| 11:14 AM | $33,837.74 | Down $ -5.77 | $33,844.10 | $33,834.18 | 0 |
| 11:13 AM | $33,843.51 | Down $ -21.44 | $33,862.94 | $33,843.51 | 0 |
| 11:12 AM | $33,864.95 | Down $ -1.30 | $33,866.25 | $33,863.74 | 0 |
| 11:11 AM | $33,866.25 | Up $1.33 | $33,866.25 | $33,862.58 | 0 |
| 11:10 AM | $33,864.92 | Up $2.19 | $33,864.92 | $33,857.45 | 0 |
| 11:09 AM | $33,862.73 | Down $ -6.71 | $33,862.73 | $33,858.25 | 0 |
| 11:08 AM | $33,869.44 | Up $0.01 | $33,869.44 | $33,866.21 | 0 |
| 11:07 AM | $33,869.43 | Up $12.37 | $33,869.43 | $33,853.52 | 0 |
| 11:06 AM | $33,857.06 | Up $1.47 | $33,862.14 | $33,854.64 | 0 |
| 11:05 AM | $33,855.59 | Down $ -5.70 | $33,855.59 | $33,850.35 | 0 |
| 11:04 AM | $33,861.29 | Up $8.65 | $33,861.53 | $33,852.89 | 0 |
| 11:03 AM | $33,852.64 | Down $ -0.18 | $33,854.23 | $33,851.94 | 0 |
| 11:02 AM | $33,852.82 | Down $ -1.13 | $33,857.11 | $33,852.82 | 0 |
| 11:01 AM | $33,853.95 | Down $ -0.73 | $33,861.54 | $33,853.95 | 0 |
| 11:00 AM | $33,854.68 | Down $ -1.43 | $33,854.68 | $33,842.28 | 0 |
| 10:59 AM | $33,856.11 | Down $ -26.71 | $33,881.97 | $33,856.11 | 0 |
| 10:58 AM | $33,882.82 | Up $7.89 | $33,882.82 | $33,875.13 | 0 |
| 10:57 AM | $33,874.93 | Down $ -9.87 | $33,881.97 | $33,874.93 | 0 |
| 10:56 AM | $33,884.80 | Down $ -24.00 | $33,908.26 | $33,882.90 | 0 |
| 10:55 AM | $33,908.80 | Up $7.11 | $33,911.24 | $33,907.63 | 0 |
| 10:54 AM | $33,901.69 | Up $0.34 | $33,904.15 | $33,901.69 | 0 |
| 10:53 AM | $33,901.35 | Up $5.89 | $33,901.35 | $33,899.92 | 0 |
| 10:52 AM | $33,895.46 | Up $6.60 | $33,895.46 | $33,890.99 | 0 |
| 10:51 AM | $33,888.86 | Up $13.81 | $33,889.87 | $33,873.72 | 0 |
| 10:50 AM | $33,875.05 | Up $9.55 | $33,875.05 | $33,864.61 | 0 |
| 10:49 AM | $33,865.50 | Down $ -13.16 | $33,874.67 | $33,865.50 | 0 |
| 10:48 AM | $33,878.66 | Down $ -15.27 | $33,895.16 | $33,878.66 | 0 |
| 10:47 AM | $33,893.93 | Up $5.46 | $33,893.93 | $33,888.19 | 0 |
| 10:46 AM | $33,888.47 | Down $ -2.67 | $33,889.65 | $33,886.14 | 0 |
| 10:45 AM | $33,891.14 | Down $ -11.74 | $33,896.37 | $33,887.73 | 0 |
| 10:44 AM | $33,902.88 | Down $ -4.51 | $33,909.79 | $33,902.88 | 0 |
| 10:43 AM | $33,907.39 | Down $ -9.69 | $33,913.45 | $33,907.39 | 0 |
| 10:42 AM | $33,917.08 | Down $ -5.47 | $33,921.34 | $33,917.08 | 0 |
| 10:41 AM | $33,922.55 | Down $ -4.19 | $33,928.12 | $33,922.55 | 0 |
| 10:40 AM | $33,926.74 | Up $3.18 | $33,928.15 | $33,922.62 | 0 |
| 10:39 AM | $33,923.56 | Down $ -14.02 | $33,935.10 | $33,923.56 | 0 |
| 10:38 AM | $33,937.58 | Up $8.58 | $33,937.58 | $33,928.05 | 0 |
| 10:37 AM | $33,929.00 | Down $ -6.60 | $33,932.01 | $33,926.81 | 0 |
| 10:36 AM | $33,935.60 | Down $ -6.83 | $33,943.85 | $33,935.60 | 0 |
| 10:35 AM | $33,942.43 | Up $6.74 | $33,942.43 | $33,933.97 | 0 |
| 10:34 AM | $33,935.69 | Down $ -5.61 | $33,941.29 | $33,935.69 | 0 |
| 10:33 AM | $33,941.30 | Up $0.34 | $33,941.30 | $33,940.77 | 0 |
| 10:32 AM | $33,940.96 | Up $11.68 | $33,942.57 | $33,934.89 | 0 |
| 10:31 AM | $33,929.28 | Up $15.66 | $33,929.28 | $33,917.31 | 0 |
| 10:30 AM | $33,913.62 | Up $18.01 | $33,913.76 | $33,898.89 | 0 |
| 10:29 AM | $33,895.61 | Down $ -6.87 | $33,908.64 | $33,895.61 | 0 |
| 10:28 AM | $33,902.48 | Down $ -10.92 | $33,912.75 | $33,902.48 | 0 |
| 10:27 AM | $33,913.40 | Down $ -4.92 | $33,919.13 | $33,913.40 | 0 |
| 10:26 AM | $33,918.32 | Up $13.94 | $33,918.32 | $33,905.51 | 0 |
| 10:25 AM | $33,904.38 | Up $7.28 | $33,904.38 | $33,901.90 | 0 |
| 10:24 AM | $33,897.10 | Down $ -18.43 | $33,912.27 | $33,897.10 | 0 |
| 10:23 AM | $33,915.53 | Down $ -4.63 | $33,923.46 | $33,915.53 | 0 |
| 10:22 AM | $33,920.16 | Up $20.63 | $33,920.16 | $33,901.54 | 0 |
| 10:21 AM | $33,899.53 | Up $3.37 | $33,899.66 | $33,889.99 | 0 |
| 10:20 AM | $33,896.16 | Up $13.01 | $33,897.15 | $33,886.17 | 0 |
| 10:19 AM | $33,883.15 | Down $ -8.26 | $33,901.74 | $33,883.15 | 0 |
| 10:18 AM | $33,891.41 | Up $8.85 | $33,891.41 | $33,879.06 | 0 |
| 10:17 AM | $33,882.56 | Down $ -3.40 | $33,882.56 | $33,878.42 | 0 |
| 10:16 AM | $33,885.96 | Up $3.63 | $33,888.37 | $33,881.53 | 0 |
| 10:15 AM | $33,882.33 | Up $10.02 | $33,882.33 | $33,870.93 | 0 |
| 10:14 AM | $33,872.31 | Down $ -3.11 | $33,873.00 | $33,868.58 | 0 |
| 10:13 AM | $33,875.42 | Up $7.15 | $33,875.42 | $33,870.32 | 0 |
| 10:12 AM | $33,868.27 | Up $32.29 | $33,868.27 | $33,842.11 | 0 |
| 10:11 AM | $33,835.98 | Up $3.74 | $33,835.98 | $33,828.03 | 0 |
| 10:10 AM | $33,832.24 | Up $8.41 | $33,832.24 | $33,818.10 | 0 |
| 10:09 AM | $33,823.83 | Down $ -4.81 | $33,826.64 | $33,823.83 | 0 |
| 10:08 AM | $33,828.64 | Down $ -19.31 | $33,844.35 | $33,824.70 | 0 |
| 10:07 AM | $33,847.95 | Up $5.10 | $33,847.95 | $33,842.75 | 0 |
| 10:06 AM | $33,842.85 | Up $1.93 | $33,846.99 | $33,842.33 | 0 |
| 10:05 AM | $33,840.92 | Up $4.09 | $33,840.92 | $33,834.73 | 0 |
| 10:04 AM | $33,836.83 | Up $14.05 | $33,836.83 | $33,826.55 | 0 |
| 10:03 AM | $33,822.78 | Up $1.00 | $33,823.20 | $33,807.87 | 0 |
| 10:02 AM | $33,821.78 | Up $10.48 | $33,821.78 | $33,811.33 | 0 |
| 10:01 AM | $33,811.30 | Down $ -12.58 | $33,814.31 | $33,802.33 | 0 |
| 10:00 AM | $33,823.88 | Down $ -28.65 | $33,837.93 | $33,823.88 | 0 |
| 09:59 AM | $33,852.53 | Down $ -30.81 | $33,873.60 | $33,852.53 | 0 |
| 09:58 AM | $33,883.34 | Up $6.31 | $33,883.34 | $33,873.53 | 0 |
| 09:57 AM | $33,877.03 | Up $0.27 | $33,877.03 | $33,866.96 | 0 |
| 09:56 AM | $33,876.76 | Up $22.00 | $33,876.76 | $33,866.08 | 0 |
| 09:55 AM | $33,854.76 | Up $29.33 | $33,854.76 | $33,836.36 | 0 |
| 09:54 AM | $33,825.43 | Up $22.13 | $33,825.43 | $33,805.55 | 0 |
| 09:53 AM | $33,803.30 | Down $ -9.41 | $33,813.78 | $33,799.04 | 0 |
| 09:52 AM | $33,812.71 | Up $32.82 | $33,812.71 | $33,788.88 | 0 |
| 09:51 AM | $33,779.89 | Up $19.06 | $33,779.89 | $33,765.20 | 0 |
| 09:50 AM | $33,760.83 | Down $ -4.22 | $33,765.54 | $33,756.18 | 0 |
| 09:49 AM | $33,765.05 | Down $ -17.55 | $33,779.29 | $33,762.33 | 0 |
| 09:48 AM | $33,782.60 | Up $8.12 | $33,783.90 | $33,777.57 | 0 |
| 09:47 AM | $33,774.48 | Up $14.04 | $33,775.68 | $33,766.15 | 0 |
| 09:46 AM | $33,760.44 | Up $29.69 | $33,760.44 | $33,738.38 | 0 |
| 09:45 AM | $33,730.75 | Down $ -26.47 | $33,750.51 | $33,730.75 | 0 |
| 09:44 AM | $33,757.22 | Up $9.55 | $33,761.67 | $33,748.43 | 0 |
| 09:43 AM | $33,747.67 | Up $2.26 | $33,761.13 | $33,747.67 | 0 |
| 09:42 AM | $33,745.41 | Down $ -3.31 | $33,764.74 | $33,744.52 | 0 |
| 09:41 AM | $33,748.72 | Up $0.45 | $33,756.04 | $33,742.53 | 0 |
| 09:40 AM | $33,748.27 | Down $ -12.56 | $33,757.01 | $33,746.91 | 0 |
| 09:39 AM | $33,760.83 | Up $5.60 | $33,760.83 | $33,748.86 | 0 |
| 09:38 AM | $33,755.23 | Down $ -1.70 | $33,761.33 | $33,755.02 | 0 |
| 09:37 AM | $33,756.93 | Down $ -15.25 | $33,774.72 | $33,756.93 | 0 |
| 09:36 AM | $33,772.18 | Up $6.84 | $33,772.18 | $33,764.88 | 0 |
| 09:35 AM | $33,765.34 | Down $ -5.60 | $33,774.45 | $33,762.61 | 0 |
| 09:34 AM | $33,770.94 | Down $ -10.17 | $33,771.87 | $33,765.56 | 0 |
| 09:33 AM | $33,781.11 | Up $3.95 | $33,784.25 | $33,775.85 | 0 |
| 09:32 AM | $33,777.16 | Up $22.45 | $33,777.16 | $33,767.64 | 0 |
| 09:31 AM | $33,754.71 | Down $ -8.38 | $33,777.41 | $33,754.71 | 0 |
| 09:30 AM | $33,763.09 | Down $ -128.09 | $33,847.92 | $33,745.32 | 0 |
| Previous close | $33,891.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/03/2026 | $32,382.60 | $32,277.68 | $32,425.20 | $32,212.41 | 0 |
| 24/03/2026 | $31,941.59 | $32,033.64 | $32,111.56 | $31,911.15 | 0 |
| 23/03/2026 | $31,883.81 | $31,748.16 | $32,043.97 | $31,701.71 | 0 |
| 20/03/2026 | $31,317.41 | $31,495.10 | $31,567.22 | $31,146.30 | 0 |
Graphs are not available, please refer to the detailed table