S&P/TSX Composite Index
33,776.50 Down -41.01 (-0.12 %)
Delayed : 2026/02/23 16:52:39
- Previous close $33,817.51
- Opening $33,809.93
- Today High $33,998.51
- Today Low $33,563.34
- Price Bid $33,636.43
- Price Ask $33,636.43
- 52 Weeks High $33,998.51
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 304,734,512
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,776.50 | Down $ -1.12 | $33,776.50 | $33,775.50 | 0 |
| 03:59 PM | $33,777.62 | Up $11.40 | $33,777.62 | $33,770.45 | 0 |
| 03:58 PM | $33,766.22 | Up $5.16 | $33,768.64 | $33,760.19 | 0 |
| 03:57 PM | $33,761.06 | Down $ -4.44 | $33,761.06 | $33,756.11 | 0 |
| 03:56 PM | $33,765.50 | Up $3.63 | $33,771.80 | $33,765.50 | 0 |
| 03:55 PM | $33,761.87 | Up $2.59 | $33,761.87 | $33,749.71 | 0 |
| 03:54 PM | $33,759.28 | Down $ -3.32 | $33,764.24 | $33,756.96 | 0 |
| 03:53 PM | $33,762.60 | Up $2.03 | $33,763.50 | $33,759.05 | 0 |
| 03:52 PM | $33,760.57 | Down $ -3.10 | $33,766.19 | $33,760.57 | 0 |
| 03:51 PM | $33,763.67 | Down $ -13.60 | $33,774.66 | $33,763.67 | 0 |
| 03:50 PM | $33,777.27 | Up $7.54 | $33,783.29 | $33,777.27 | 0 |
| 03:49 PM | $33,769.73 | Up $5.95 | $33,775.04 | $33,769.73 | 0 |
| 03:48 PM | $33,763.78 | Up $7.79 | $33,763.78 | $33,749.54 | 0 |
| 03:47 PM | $33,755.99 | Up $7.19 | $33,755.99 | $33,745.95 | 0 |
| 03:46 PM | $33,748.80 | Down $ -0.27 | $33,750.55 | $33,746.24 | 0 |
| 03:45 PM | $33,749.07 | Down $ -4.65 | $33,756.71 | $33,746.73 | 0 |
| 03:44 PM | $33,753.72 | Up $8.12 | $33,753.72 | $33,744.54 | 0 |
| 03:43 PM | $33,745.60 | Up $1.22 | $33,745.60 | $33,738.16 | 0 |
| 03:42 PM | $33,744.38 | Down $ -6.77 | $33,751.35 | $33,744.38 | 0 |
| 03:41 PM | $33,751.15 | Down $ -3.97 | $33,752.80 | $33,750.31 | 0 |
| 03:40 PM | $33,755.12 | Down $ -0.08 | $33,757.84 | $33,755.12 | 0 |
| 03:39 PM | $33,755.20 | Down $ -2.27 | $33,759.63 | $33,755.20 | 0 |
| 03:38 PM | $33,757.47 | Down $ -6.14 | $33,762.69 | $33,755.97 | 0 |
| 03:37 PM | $33,763.61 | Down $ -3.96 | $33,769.79 | $33,763.61 | 0 |
| 03:36 PM | $33,767.57 | Up $0.89 | $33,767.57 | $33,758.87 | 0 |
| 03:35 PM | $33,766.68 | Down $ -4.62 | $33,773.81 | $33,766.68 | 0 |
| 03:34 PM | $33,771.30 | Down $ -6.98 | $33,779.19 | $33,771.30 | 0 |
| 03:33 PM | $33,778.28 | Up $3.57 | $33,778.28 | $33,770.31 | 0 |
| 03:32 PM | $33,774.71 | Up $3.83 | $33,774.71 | $33,767.15 | 0 |
| 03:31 PM | $33,770.88 | Up $6.57 | $33,772.29 | $33,766.48 | 0 |
| 03:30 PM | $33,764.31 | Up $7.85 | $33,764.31 | $33,746.11 | 0 |
| 03:29 PM | $33,756.46 | Up $9.59 | $33,756.46 | $33,752.40 | 0 |
| 03:28 PM | $33,746.87 | Down $ -1.31 | $33,751.88 | $33,746.02 | 0 |
| 03:27 PM | $33,748.18 | Down $ -6.76 | $33,753.89 | $33,748.18 | 0 |
| 03:26 PM | $33,754.94 | Up $6.49 | $33,754.94 | $33,747.73 | 0 |
| 03:25 PM | $33,748.45 | Up $7.76 | $33,749.23 | $33,744.64 | 0 |
| 03:24 PM | $33,740.69 | Up $1.16 | $33,740.83 | $33,739.11 | 0 |
| 03:23 PM | $33,739.53 | Up $7.71 | $33,739.53 | $33,734.62 | 0 |
| 03:22 PM | $33,731.82 | Down $ -3.39 | $33,732.81 | $33,730.83 | 0 |
| 03:21 PM | $33,735.21 | Up $0.99 | $33,735.53 | $33,734.17 | 0 |
| 03:20 PM | $33,734.22 | Up $1.03 | $33,734.22 | $33,731.60 | 0 |
| 03:19 PM | $33,733.19 | Up $3.75 | $33,735.34 | $33,733.19 | 0 |
| 03:18 PM | $33,729.44 | Down $ -0.93 | $33,732.12 | $33,727.85 | 0 |
| 03:17 PM | $33,730.37 | Up $2.07 | $33,730.45 | $33,727.42 | 0 |
| 03:16 PM | $33,728.30 | Down $ -3.81 | $33,732.87 | $33,728.30 | 0 |
| 03:15 PM | $33,732.11 | Up $5.24 | $33,734.61 | $33,724.22 | 0 |
| 03:14 PM | $33,726.87 | Up $4.99 | $33,728.58 | $33,723.83 | 0 |
| 03:13 PM | $33,721.88 | Down $ -11.04 | $33,728.77 | $33,721.88 | 0 |
| 03:12 PM | $33,732.92 | Down $ -6.81 | $33,737.14 | $33,732.92 | 0 |
| 03:11 PM | $33,739.73 | Up $2.99 | $33,739.73 | $33,736.46 | 0 |
| 03:10 PM | $33,736.74 | Down $ -10.33 | $33,745.75 | $33,736.21 | 0 |
| 03:09 PM | $33,747.07 | Down $ -5.12 | $33,753.75 | $33,747.07 | 0 |
| 03:08 PM | $33,752.19 | Up $2.44 | $33,754.83 | $33,752.19 | 0 |
| 03:07 PM | $33,749.75 | Down $ -11.20 | $33,757.56 | $33,749.75 | 0 |
| 03:06 PM | $33,760.95 | Down $ -7.60 | $33,767.29 | $33,760.95 | 0 |
| 03:05 PM | $33,768.55 | Up $6.16 | $33,770.85 | $33,766.04 | 0 |
| 03:04 PM | $33,762.39 | Up $2.98 | $33,762.39 | $33,757.94 | 0 |
| 03:03 PM | $33,759.41 | Down $ -2.46 | $33,761.73 | $33,758.67 | 0 |
| 03:02 PM | $33,761.87 | Down $ -1.88 | $33,763.84 | $33,761.87 | 0 |
| 03:01 PM | $33,763.75 | Up $5.46 | $33,763.75 | $33,758.79 | 0 |
| 03:00 PM | $33,758.29 | Up $2.25 | $33,758.29 | $33,751.52 | 0 |
| 02:59 PM | $33,756.04 | Down $ -10.97 | $33,762.69 | $33,756.04 | 0 |
| 02:58 PM | $33,767.01 | Down $ -4.07 | $33,767.01 | $33,763.79 | 0 |
| 02:57 PM | $33,771.08 | Down $ -3.22 | $33,774.51 | $33,770.17 | 0 |
| 02:56 PM | $33,774.30 | Up $13.98 | $33,774.30 | $33,762.72 | 0 |
| 02:55 PM | $33,760.32 | Up $3.01 | $33,760.32 | $33,749.49 | 0 |
| 02:54 PM | $33,757.31 | Up $5.75 | $33,757.31 | $33,753.85 | 0 |
| 02:53 PM | $33,751.56 | Up $4.82 | $33,751.56 | $33,747.10 | 0 |
| 02:52 PM | $33,746.74 | Up $2.56 | $33,746.74 | $33,745.35 | 0 |
| 02:51 PM | $33,744.18 | Up $7.95 | $33,745.78 | $33,743.23 | 0 |
| 02:50 PM | $33,736.23 | Down $ -4.24 | $33,739.21 | $33,733.61 | 0 |
| 02:49 PM | $33,740.47 | Up $9.24 | $33,744.44 | $33,739.35 | 0 |
| 02:48 PM | $33,731.23 | Up $1.05 | $33,731.23 | $33,726.89 | 0 |
| 02:47 PM | $33,730.18 | Up $1.51 | $33,732.67 | $33,728.24 | 0 |
| 02:46 PM | $33,728.67 | Up $8.58 | $33,728.67 | $33,722.26 | 0 |
| 02:45 PM | $33,720.09 | Up $8.24 | $33,720.09 | $33,718.09 | 0 |
| 02:44 PM | $33,711.85 | Down $ -0.17 | $33,711.85 | $33,707.08 | 0 |
| 02:43 PM | $33,712.02 | Down $ -2.90 | $33,715.90 | $33,712.02 | 0 |
| 02:42 PM | $33,714.92 | Down $ -3.44 | $33,718.07 | $33,714.92 | 0 |
| 02:41 PM | $33,718.36 | Up $0.75 | $33,723.83 | $33,718.36 | 0 |
| 02:40 PM | $33,717.61 | Down $ -6.75 | $33,728.23 | $33,715.28 | 0 |
| 02:39 PM | $33,724.36 | Up $0.17 | $33,726.53 | $33,724.36 | 0 |
| 02:38 PM | $33,724.19 | Up $4.70 | $33,726.15 | $33,723.74 | 0 |
| 02:37 PM | $33,719.49 | Up $0.58 | $33,720.24 | $33,718.31 | 0 |
| 02:36 PM | $33,718.91 | Down $ -13.31 | $33,732.88 | $33,718.91 | 0 |
| 02:35 PM | $33,732.22 | Down $ -4.55 | $33,738.24 | $33,732.22 | 0 |
| 02:34 PM | $33,736.77 | Up $1.02 | $33,736.77 | $33,731.41 | 0 |
| 02:33 PM | $33,735.75 | Up $6.27 | $33,736.73 | $33,732.07 | 0 |
| 02:32 PM | $33,729.48 | Up $8.63 | $33,729.48 | $33,723.23 | 0 |
| 02:31 PM | $33,720.85 | Up $5.72 | $33,720.85 | $33,716.86 | 0 |
| 02:30 PM | $33,715.13 | Up $16.46 | $33,715.13 | $33,702.39 | 0 |
| 02:29 PM | $33,698.67 | Down $ -25.90 | $33,722.00 | $33,698.67 | 0 |
| 02:28 PM | $33,724.57 | Down $ -6.87 | $33,732.39 | $33,724.57 | 0 |
| 02:27 PM | $33,731.44 | Up $0.30 | $33,733.81 | $33,728.65 | 0 |
| 02:26 PM | $33,731.14 | Up $2.93 | $33,732.76 | $33,728.36 | 0 |
| 02:25 PM | $33,728.21 | Up $9.89 | $33,728.21 | $33,722.31 | 0 |
| 02:24 PM | $33,718.32 | Down $ -4.90 | $33,721.92 | $33,718.32 | 0 |
| 02:23 PM | $33,723.22 | Up $3.90 | $33,725.88 | $33,723.22 | 0 |
| 02:22 PM | $33,719.32 | Down $ -2.56 | $33,721.54 | $33,719.32 | 0 |
| 02:21 PM | $33,721.88 | Down $ -11.61 | $33,734.66 | $33,721.88 | 0 |
| 02:20 PM | $33,733.49 | Up $8.57 | $33,733.49 | $33,726.54 | 0 |
| 02:19 PM | $33,724.92 | Up $2.85 | $33,724.92 | $33,724.27 | 0 |
| 02:18 PM | $33,722.07 | Down $ -8.41 | $33,725.24 | $33,721.14 | 0 |
| 02:17 PM | $33,730.48 | Up $3.09 | $33,730.48 | $33,728.74 | 0 |
| 02:16 PM | $33,727.39 | Down $ -12.79 | $33,741.42 | $33,727.39 | 0 |
| 02:15 PM | $33,740.18 | Up $4.25 | $33,740.18 | $33,734.28 | 0 |
| 02:14 PM | $33,735.93 | Up $1.67 | $33,737.69 | $33,735.34 | 0 |
| 02:13 PM | $33,734.26 | Up $8.17 | $33,734.26 | $33,724.69 | 0 |
| 02:12 PM | $33,726.09 | Up $8.03 | $33,726.09 | $33,720.52 | 0 |
| 02:11 PM | $33,718.06 | Up $4.34 | $33,722.83 | $33,718.06 | 0 |
| 02:10 PM | $33,713.72 | Up $6.49 | $33,713.72 | $33,710.90 | 0 |
| 02:09 PM | $33,707.23 | Up $4.84 | $33,707.23 | $33,700.09 | 0 |
| 02:08 PM | $33,702.39 | Up $10.01 | $33,702.39 | $33,698.03 | 0 |
| 02:07 PM | $33,692.38 | Down $ -5.13 | $33,696.60 | $33,692.38 | 0 |
| 02:06 PM | $33,697.51 | Up $0.92 | $33,697.51 | $33,692.81 | 0 |
| 02:05 PM | $33,696.59 | Up $2.24 | $33,696.92 | $33,695.52 | 0 |
| 02:04 PM | $33,694.35 | Up $4.43 | $33,698.99 | $33,694.35 | 0 |
| 02:03 PM | $33,689.92 | Up $9.08 | $33,689.92 | $33,682.28 | 0 |
| 02:02 PM | $33,680.84 | Down $ -1.29 | $33,683.43 | $33,680.84 | 0 |
| 02:01 PM | $33,682.13 | Up $6.71 | $33,683.31 | $33,679.65 | 0 |
| 02:00 PM | $33,675.42 | Down $ -0.16 | $33,679.51 | $33,672.52 | 0 |
| 01:59 PM | $33,675.58 | Down $ -0.27 | $33,679.87 | $33,675.58 | 0 |
| 01:58 PM | $33,675.85 | Down $ -5.37 | $33,685.53 | $33,675.85 | 0 |
| 01:57 PM | $33,681.22 | Down $ -7.12 | $33,684.75 | $33,681.22 | 0 |
| 01:56 PM | $33,688.34 | Down $ -10.36 | $33,696.86 | $33,688.14 | 0 |
| 01:55 PM | $33,698.70 | Down $ -9.35 | $33,705.53 | $33,698.70 | 0 |
| 01:54 PM | $33,708.05 | Down $ -11.42 | $33,715.05 | $33,708.05 | 0 |
| 01:53 PM | $33,719.47 | Down $ -6.70 | $33,724.90 | $33,719.47 | 0 |
| 01:52 PM | $33,726.17 | Up $2.71 | $33,727.60 | $33,724.64 | 0 |
| 01:51 PM | $33,723.46 | Down $ -5.80 | $33,729.69 | $33,723.46 | 0 |
| 01:50 PM | $33,729.26 | Down $ -14.72 | $33,731.05 | $33,728.88 | 0 |
| 01:49 PM | $33,743.98 | Down $ -4.76 | $33,745.94 | $33,743.98 | 0 |
| 01:48 PM | $33,748.74 | Up $16.76 | $33,749.72 | $33,736.33 | 0 |
| 01:47 PM | $33,731.98 | Down $ -0.40 | $33,733.87 | $33,731.98 | 0 |
| 01:46 PM | $33,732.38 | Up $3.66 | $33,733.68 | $33,730.14 | 0 |
| 01:45 PM | $33,728.72 | Up $3.50 | $33,729.24 | $33,726.40 | 0 |
| 01:44 PM | $33,725.22 | Down $ -0.37 | $33,727.00 | $33,725.22 | 0 |
| 01:43 PM | $33,725.59 | Down $ -7.50 | $33,735.01 | $33,725.59 | 0 |
| 01:42 PM | $33,733.09 | Down $ -0.03 | $33,733.87 | $33,732.32 | 0 |
| 01:41 PM | $33,733.12 | Up $1.44 | $33,733.36 | $33,732.96 | 0 |
| 01:40 PM | $33,731.68 | Up $9.71 | $33,731.68 | $33,720.05 | 0 |
| 01:39 PM | $33,721.97 | Up $3.25 | $33,721.97 | $33,715.80 | 0 |
| 01:38 PM | $33,718.72 | Down $ -9.38 | $33,729.11 | $33,718.72 | 0 |
| 01:37 PM | $33,728.10 | Down $ -2.74 | $33,733.56 | $33,728.10 | 0 |
| 01:36 PM | $33,730.84 | Up $3.56 | $33,731.25 | $33,726.82 | 0 |
| 01:35 PM | $33,727.28 | Up $0.81 | $33,728.49 | $33,726.93 | 0 |
| 01:34 PM | $33,726.47 | Up $4.77 | $33,726.47 | $33,721.70 | 0 |
| 01:33 PM | $33,721.70 | Down $ -0.51 | $33,725.09 | $33,721.08 | 0 |
| 01:32 PM | $33,722.21 | Up $9.92 | $33,722.21 | $33,714.73 | 0 |
| 01:31 PM | $33,712.29 | Down $ -2.42 | $33,715.01 | $33,712.29 | 0 |
| 01:30 PM | $33,714.71 | Up $8.76 | $33,714.71 | $33,711.04 | 0 |
| 01:29 PM | $33,705.95 | Up $4.32 | $33,705.95 | $33,700.59 | 0 |
| 01:28 PM | $33,701.63 | Up $8.56 | $33,701.63 | $33,692.43 | 0 |
| 01:27 PM | $33,693.07 | Up $0.57 | $33,697.38 | $33,693.07 | 0 |
| 01:26 PM | $33,692.50 | Down $ -9.57 | $33,700.12 | $33,692.50 | 0 |
| 01:25 PM | $33,702.07 | Up $1.70 | $33,705.19 | $33,698.93 | 0 |
| 01:24 PM | $33,700.37 | Up $6.61 | $33,700.37 | $33,696.65 | 0 |
| 01:23 PM | $33,693.76 | Up $10.63 | $33,693.76 | $33,684.41 | 0 |
| 01:22 PM | $33,683.13 | Up $11.02 | $33,683.13 | $33,672.52 | 0 |
| 01:21 PM | $33,672.11 | Up $4.37 | $33,672.11 | $33,667.57 | 0 |
| 01:20 PM | $33,667.74 | Up $10.56 | $33,669.07 | $33,658.08 | 0 |
| 01:19 PM | $33,657.18 | Down $ -5.27 | $33,662.36 | $33,657.18 | 0 |
| 01:18 PM | $33,662.45 | Up $7.75 | $33,662.45 | $33,654.62 | 0 |
| 01:17 PM | $33,654.70 | Up $10.28 | $33,654.70 | $33,646.85 | 0 |
| 01:16 PM | $33,644.42 | Up $4.88 | $33,644.42 | $33,640.70 | 0 |
| 01:15 PM | $33,639.54 | Up $1.42 | $33,639.54 | $33,635.37 | 0 |
| 01:14 PM | $33,638.12 | Up $4.61 | $33,638.12 | $33,634.68 | 0 |
| 01:13 PM | $33,633.51 | Down $ -0.71 | $33,633.51 | $33,626.85 | 0 |
| 01:12 PM | $33,634.22 | Up $15.72 | $33,635.53 | $33,625.38 | 0 |
| 01:11 PM | $33,618.50 | Down $ -11.40 | $33,630.99 | $33,618.50 | 0 |
| 01:10 PM | $33,629.90 | Up $3.08 | $33,630.86 | $33,629.20 | 0 |
| 01:09 PM | $33,626.82 | Up $4.66 | $33,626.82 | $33,624.25 | 0 |
| 01:08 PM | $33,622.16 | Down $ -3.76 | $33,625.96 | $33,622.16 | 0 |
| 01:07 PM | $33,625.92 | Up $9.06 | $33,625.92 | $33,622.38 | 0 |
| 01:06 PM | $33,616.86 | Down $ -2.09 | $33,619.62 | $33,616.82 | 0 |
| 01:05 PM | $33,618.95 | Up $5.31 | $33,620.72 | $33,613.47 | 0 |
| 01:04 PM | $33,613.64 | Down $ -3.20 | $33,616.60 | $33,613.64 | 0 |
| 01:03 PM | $33,616.84 | Up $4.33 | $33,617.86 | $33,614.55 | 0 |
| 01:02 PM | $33,612.51 | Up $2.23 | $33,612.51 | $33,607.16 | 0 |
| 01:01 PM | $33,610.28 | Down $ -0.34 | $33,613.94 | $33,610.28 | 0 |
| 01:00 PM | $33,610.62 | Up $10.09 | $33,610.62 | $33,601.61 | 0 |
| 12:59 PM | $33,600.53 | Down $ -21.95 | $33,621.35 | $33,600.35 | 0 |
| 12:58 PM | $33,622.48 | Up $8.40 | $33,622.48 | $33,616.46 | 0 |
| 12:57 PM | $33,614.08 | Up $9.88 | $33,614.08 | $33,606.55 | 0 |
| 12:56 PM | $33,604.20 | Down $ -6.21 | $33,613.68 | $33,604.20 | 0 |
| 12:55 PM | $33,610.41 | Up $1.35 | $33,610.41 | $33,603.82 | 0 |
| 12:54 PM | $33,609.06 | Down $ -4.59 | $33,614.89 | $33,609.06 | 0 |
| 12:53 PM | $33,613.65 | Up $23.65 | $33,613.65 | $33,600.49 | 0 |
| 12:52 PM | $33,590.00 | Up $7.97 | $33,590.00 | $33,580.50 | 0 |
| 12:51 PM | $33,582.03 | Up $7.84 | $33,582.03 | $33,576.76 | 0 |
| 12:50 PM | $33,574.19 | Down $ -1.61 | $33,577.50 | $33,574.19 | 0 |
| 12:49 PM | $33,575.80 | Down $ -1.29 | $33,578.10 | $33,572.43 | 0 |
| 12:48 PM | $33,577.09 | Up $0.43 | $33,579.52 | $33,577.09 | 0 |
| 12:47 PM | $33,576.66 | Down $ -8.30 | $33,586.12 | $33,576.66 | 0 |
| 12:46 PM | $33,584.96 | Down $ -17.04 | $33,604.12 | $33,584.96 | 0 |
| 12:45 PM | $33,602.00 | Down $ -4.38 | $33,604.89 | $33,600.46 | 0 |
| 12:44 PM | $33,606.38 | Up $4.37 | $33,610.20 | $33,605.76 | 0 |
| 12:43 PM | $33,602.01 | Up $13.60 | $33,602.01 | $33,592.73 | 0 |
| 12:42 PM | $33,588.41 | Down $ -1.56 | $33,588.41 | $33,584.71 | 0 |
| 12:41 PM | $33,589.97 | Up $16.18 | $33,589.97 | $33,579.10 | 0 |
| 12:40 PM | $33,573.79 | Up $1.58 | $33,573.79 | $33,563.34 | 0 |
| 12:39 PM | $33,572.21 | Down $ -1.51 | $33,580.04 | $33,572.21 | 0 |
| 12:38 PM | $33,573.72 | Up $3.40 | $33,573.72 | $33,568.67 | 0 |
| 12:37 PM | $33,570.32 | Down $ -4.39 | $33,575.39 | $33,570.32 | 0 |
| 12:36 PM | $33,574.71 | Down $ -10.35 | $33,585.80 | $33,574.71 | 0 |
| 12:35 PM | $33,585.06 | Down $ -9.20 | $33,594.47 | $33,585.06 | 0 |
| 12:34 PM | $33,594.26 | Down $ -9.74 | $33,600.31 | $33,594.26 | 0 |
| 12:33 PM | $33,604.00 | Down $ -2.26 | $33,608.39 | $33,604.00 | 0 |
| 12:32 PM | $33,606.26 | Up $2.13 | $33,610.96 | $33,606.12 | 0 |
| 12:31 PM | $33,604.13 | Down $ -7.88 | $33,611.26 | $33,604.13 | 0 |
| 12:30 PM | $33,612.01 | Down $ -1.58 | $33,614.64 | $33,611.88 | 0 |
| 12:29 PM | $33,613.59 | Down $ -7.44 | $33,624.55 | $33,613.59 | 0 |
| 12:28 PM | $33,621.03 | Down $ -8.10 | $33,626.61 | $33,621.03 | 0 |
| 12:27 PM | $33,629.13 | Up $13.82 | $33,631.15 | $33,619.31 | 0 |
| 12:26 PM | $33,615.31 | Down $ -11.69 | $33,627.07 | $33,615.31 | 0 |
| 12:25 PM | $33,627.00 | Up $8.57 | $33,627.00 | $33,619.10 | 0 |
| 12:24 PM | $33,618.43 | Down $ -6.56 | $33,623.12 | $33,618.43 | 0 |
| 12:23 PM | $33,624.99 | Up $4.70 | $33,624.99 | $33,619.45 | 0 |
| 12:22 PM | $33,620.29 | Down $ -5.71 | $33,628.97 | $33,620.29 | 0 |
| 12:21 PM | $33,626.00 | Up $2.75 | $33,627.59 | $33,622.89 | 0 |
| 12:20 PM | $33,623.25 | Down $ -6.51 | $33,626.56 | $33,623.25 | 0 |
| 12:19 PM | $33,629.76 | Down $ -0.39 | $33,631.49 | $33,628.54 | 0 |
| 12:18 PM | $33,630.15 | Up $0.54 | $33,632.74 | $33,630.15 | 0 |
| 12:17 PM | $33,629.61 | Down $ -4.04 | $33,637.81 | $33,629.61 | 0 |
| 12:16 PM | $33,633.65 | Down $ -4.15 | $33,638.01 | $33,631.47 | 0 |
| 12:15 PM | $33,637.80 | Up $15.45 | $33,637.80 | $33,625.78 | 0 |
| 12:14 PM | $33,622.35 | Up $0.24 | $33,623.80 | $33,622.30 | 0 |
| 12:13 PM | $33,622.11 | Up $1.83 | $33,623.89 | $33,618.59 | 0 |
| 12:12 PM | $33,620.28 | Up $1.96 | $33,625.99 | $33,620.28 | 0 |
| 12:11 PM | $33,618.32 | Down $ -16.08 | $33,631.88 | $33,618.32 | 0 |
| 12:10 PM | $33,634.40 | Down $ -0.62 | $33,637.68 | $33,634.40 | 0 |
| 12:09 PM | $33,635.02 | Down $ -8.85 | $33,645.91 | $33,635.02 | 0 |
| 12:08 PM | $33,643.87 | Up $8.85 | $33,644.40 | $33,637.03 | 0 |
| 12:07 PM | $33,635.02 | Down $ -10.44 | $33,646.98 | $33,635.02 | 0 |
| 12:06 PM | $33,645.46 | Down $ -1.97 | $33,645.46 | $33,637.52 | 0 |
| 12:05 PM | $33,647.43 | Down $ -3.90 | $33,656.49 | $33,647.43 | 0 |
| 12:04 PM | $33,651.33 | Down $ -2.62 | $33,651.33 | $33,642.66 | 0 |
| 12:03 PM | $33,653.95 | Down $ -7.47 | $33,656.05 | $33,653.95 | 0 |
| 12:02 PM | $33,661.42 | Down $ -13.58 | $33,671.95 | $33,661.42 | 0 |
| 12:01 PM | $33,675.00 | Up $11.83 | $33,675.00 | $33,668.69 | 0 |
| 12:00 PM | $33,663.17 | Up $3.25 | $33,664.47 | $33,660.00 | 0 |
| 11:59 AM | $33,659.92 | Down $ -11.37 | $33,666.05 | $33,659.92 | 0 |
| 11:58 AM | $33,671.29 | Down $ -14.96 | $33,673.94 | $33,671.29 | 0 |
| 11:57 AM | $33,686.25 | Up $2.79 | $33,689.62 | $33,684.61 | 0 |
| 11:56 AM | $33,683.46 | Down $ -2.95 | $33,689.95 | $33,683.46 | 0 |
| 11:55 AM | $33,686.41 | Down $ -4.32 | $33,692.44 | $33,686.41 | 0 |
| 11:54 AM | $33,690.73 | Down $ -5.50 | $33,703.30 | $33,690.73 | 0 |
| 11:53 AM | $33,696.23 | Down $ -6.09 | $33,698.55 | $33,695.64 | 0 |
| 11:52 AM | $33,702.32 | Up $12.82 | $33,702.32 | $33,694.97 | 0 |
| 11:51 AM | $33,689.50 | Up $7.54 | $33,689.50 | $33,673.02 | 0 |
| 11:50 AM | $33,681.96 | Up $14.56 | $33,681.96 | $33,668.06 | 0 |
| 11:49 AM | $33,667.40 | Up $12.15 | $33,667.40 | $33,655.93 | 0 |
| 11:48 AM | $33,655.25 | Down $ -1.08 | $33,664.06 | $33,655.25 | 0 |
| 11:47 AM | $33,656.33 | Up $4.55 | $33,658.45 | $33,655.15 | 0 |
| 11:46 AM | $33,651.78 | Down $ -7.04 | $33,667.91 | $33,651.78 | 0 |
| 11:45 AM | $33,658.82 | Down $ -6.78 | $33,665.38 | $33,658.82 | 0 |
| 11:44 AM | $33,665.60 | Down $ -8.12 | $33,675.58 | $33,663.60 | 0 |
| 11:43 AM | $33,673.72 | Up $1.69 | $33,677.91 | $33,672.27 | 0 |
| 11:42 AM | $33,672.03 | Up $5.98 | $33,674.40 | $33,666.76 | 0 |
| 11:41 AM | $33,666.05 | Down $ -2.49 | $33,670.49 | $33,660.37 | 0 |
| 11:40 AM | $33,668.54 | Down $ -6.16 | $33,676.20 | $33,668.54 | 0 |
| 11:39 AM | $33,674.70 | Down $ -0.21 | $33,674.70 | $33,669.96 | 0 |
| 11:38 AM | $33,674.91 | Down $ -9.74 | $33,691.11 | $33,673.59 | 0 |
| 11:37 AM | $33,684.65 | Down $ -5.28 | $33,689.76 | $33,684.64 | 0 |
| 11:36 AM | $33,689.93 | Up $12.95 | $33,689.93 | $33,679.65 | 0 |
| 11:35 AM | $33,676.98 | Down $ -5.13 | $33,681.15 | $33,676.95 | 0 |
| 11:34 AM | $33,682.11 | Up $5.51 | $33,682.94 | $33,679.86 | 0 |
| 11:33 AM | $33,676.60 | Down $ -5.72 | $33,686.27 | $33,676.60 | 0 |
| 11:32 AM | $33,682.32 | Up $10.73 | $33,682.32 | $33,670.22 | 0 |
| 11:31 AM | $33,671.59 | Down $ -5.12 | $33,680.68 | $33,667.02 | 0 |
| 11:30 AM | $33,676.71 | Up $5.64 | $33,676.71 | $33,673.46 | 0 |
| 11:29 AM | $33,671.07 | Down $ -3.36 | $33,677.69 | $33,665.24 | 0 |
| 11:28 AM | $33,674.43 | Down $ -2.33 | $33,680.18 | $33,666.37 | 0 |
| 11:27 AM | $33,676.76 | Up $1.93 | $33,676.81 | $33,675.86 | 0 |
| 11:26 AM | $33,674.83 | Up $6.04 | $33,676.28 | $33,670.43 | 0 |
| 11:25 AM | $33,668.79 | Up $4.19 | $33,674.57 | $33,665.06 | 0 |
| 11:24 AM | $33,664.60 | Down $ -10.30 | $33,672.39 | $33,657.31 | 0 |
| 11:23 AM | $33,674.90 | Down $ -5.07 | $33,674.90 | $33,666.99 | 0 |
| 11:22 AM | $33,679.97 | Up $0.19 | $33,688.92 | $33,678.44 | 0 |
| 11:21 AM | $33,679.78 | Up $11.97 | $33,679.78 | $33,673.49 | 0 |
| 11:20 AM | $33,667.81 | Up $5.02 | $33,667.81 | $33,660.57 | 0 |
| 11:19 AM | $33,662.79 | Up $15.91 | $33,662.79 | $33,640.82 | 0 |
| 11:18 AM | $33,646.88 | Down $ -0.06 | $33,658.70 | $33,646.88 | 0 |
| 11:17 AM | $33,646.94 | Up $12.19 | $33,646.94 | $33,633.83 | 0 |
| 11:16 AM | $33,634.75 | Down $ -5.73 | $33,634.75 | $33,627.89 | 0 |
| 11:15 AM | $33,640.48 | Down $ -4.35 | $33,650.02 | $33,640.48 | 0 |
| 11:14 AM | $33,644.83 | Up $1.33 | $33,649.01 | $33,644.83 | 0 |
| 11:13 AM | $33,643.50 | Down $ -7.68 | $33,647.25 | $33,636.63 | 0 |
| 11:12 AM | $33,651.18 | Down $ -11.38 | $33,654.77 | $33,651.18 | 0 |
| 11:11 AM | $33,662.56 | Down $ -3.98 | $33,668.14 | $33,657.91 | 0 |
| 11:10 AM | $33,666.54 | Up $22.28 | $33,667.65 | $33,655.75 | 0 |
| 11:09 AM | $33,644.26 | Down $ -1.15 | $33,651.86 | $33,639.43 | 0 |
| 11:08 AM | $33,645.41 | Down $ -5.97 | $33,652.01 | $33,640.11 | 0 |
| 11:07 AM | $33,651.38 | Up $13.42 | $33,651.38 | $33,646.24 | 0 |
| 11:06 AM | $33,637.96 | Up $11.67 | $33,637.96 | $33,616.63 | 0 |
| 11:05 AM | $33,626.29 | Up $16.74 | $33,626.29 | $33,617.52 | 0 |
| 11:04 AM | $33,609.55 | Down $ -12.40 | $33,612.48 | $33,609.55 | 0 |
| 11:03 AM | $33,621.95 | Down $ -29.52 | $33,646.31 | $33,621.95 | 0 |
| 11:02 AM | $33,651.47 | Up $7.21 | $33,653.78 | $33,639.83 | 0 |
| 11:01 AM | $33,644.26 | Down $ -12.92 | $33,659.47 | $33,644.26 | 0 |
| 11:00 AM | $33,657.18 | Up $10.21 | $33,657.18 | $33,645.87 | 0 |
| 10:59 AM | $33,646.97 | Down $ -16.90 | $33,658.32 | $33,646.97 | 0 |
| 10:58 AM | $33,663.87 | Down $ -1.76 | $33,675.80 | $33,663.87 | 0 |
| 10:57 AM | $33,665.63 | Up $3.37 | $33,665.63 | $33,656.10 | 0 |
| 10:56 AM | $33,662.26 | Down $ -17.51 | $33,675.84 | $33,662.26 | 0 |
| 10:55 AM | $33,679.77 | Down $ -13.40 | $33,690.20 | $33,679.77 | 0 |
| 10:54 AM | $33,693.17 | Down $ -15.46 | $33,713.10 | $33,693.17 | 0 |
| 10:53 AM | $33,708.63 | Up $8.89 | $33,711.75 | $33,701.40 | 0 |
| 10:52 AM | $33,699.74 | Down $ -45.20 | $33,741.38 | $33,699.74 | 0 |
| 10:51 AM | $33,744.94 | Up $8.96 | $33,744.94 | $33,735.36 | 0 |
| 10:50 AM | $33,735.98 | Down $ -0.03 | $33,739.66 | $33,734.37 | 0 |
| 10:49 AM | $33,736.01 | Up $16.26 | $33,738.79 | $33,728.21 | 0 |
| 10:48 AM | $33,719.75 | Down $ -10.54 | $33,738.28 | $33,719.75 | 0 |
| 10:47 AM | $33,730.29 | Down $ -6.30 | $33,745.12 | $33,730.29 | 0 |
| 10:46 AM | $33,736.59 | Up $2.24 | $33,744.63 | $33,734.31 | 0 |
| 10:45 AM | $33,734.35 | Down $ -0.66 | $33,743.77 | $33,732.99 | 0 |
| 10:44 AM | $33,735.01 | Down $ -10.39 | $33,740.84 | $33,729.92 | 0 |
| 10:43 AM | $33,745.40 | Down $ -8.21 | $33,755.34 | $33,740.70 | 0 |
| 10:42 AM | $33,753.61 | Down $ -14.93 | $33,771.48 | $33,753.61 | 0 |
| 10:41 AM | $33,768.54 | Down $ -13.76 | $33,786.39 | $33,768.54 | 0 |
| 10:40 AM | $33,782.30 | Up $6.22 | $33,782.30 | $33,772.40 | 0 |
| 10:39 AM | $33,776.08 | Down $ -3.70 | $33,776.08 | $33,762.62 | 0 |
| 10:38 AM | $33,779.78 | Down $ -1.29 | $33,788.47 | $33,775.79 | 0 |
| 10:37 AM | $33,781.07 | Up $12.54 | $33,783.48 | $33,768.39 | 0 |
| 10:36 AM | $33,768.53 | Down $ -4.62 | $33,773.85 | $33,764.87 | 0 |
| 10:35 AM | $33,773.15 | Up $4.97 | $33,773.15 | $33,768.06 | 0 |
| 10:34 AM | $33,768.18 | Down $ -13.99 | $33,788.93 | $33,768.18 | 0 |
| 10:33 AM | $33,782.17 | Up $11.67 | $33,789.11 | $33,775.28 | 0 |
| 10:32 AM | $33,770.50 | Up $3.63 | $33,770.73 | $33,766.30 | 0 |
| 10:31 AM | $33,766.87 | Down $ -4.35 | $33,775.57 | $33,766.87 | 0 |
| 10:30 AM | $33,771.22 | Up $14.23 | $33,779.43 | $33,766.27 | 0 |
| 10:29 AM | $33,756.99 | Up $3.77 | $33,758.85 | $33,749.53 | 0 |
| 10:28 AM | $33,753.22 | Down $ -1.68 | $33,753.22 | $33,751.78 | 0 |
| 10:27 AM | $33,754.90 | Down $ -1.68 | $33,769.04 | $33,754.90 | 0 |
| 10:26 AM | $33,756.58 | Down $ -0.07 | $33,764.17 | $33,751.58 | 0 |
| 10:25 AM | $33,756.65 | Down $ -28.16 | $33,776.00 | $33,756.65 | 0 |
| 10:24 AM | $33,784.81 | Up $4.22 | $33,784.81 | $33,768.02 | 0 |
| 10:23 AM | $33,780.59 | Up $12.79 | $33,785.27 | $33,771.91 | 0 |
| 10:22 AM | $33,767.80 | Down $ -35.33 | $33,787.75 | $33,767.80 | 0 |
| 10:21 AM | $33,803.13 | Up $24.61 | $33,803.13 | $33,783.43 | 0 |
| 10:20 AM | $33,778.52 | Up $13.34 | $33,778.52 | $33,769.09 | 0 |
| 10:19 AM | $33,765.18 | Down $ -18.01 | $33,785.65 | $33,765.18 | 0 |
| 10:18 AM | $33,783.19 | Down $ -14.30 | $33,796.42 | $33,783.19 | 0 |
| 10:17 AM | $33,797.49 | Up $7.36 | $33,797.49 | $33,790.33 | 0 |
| 10:16 AM | $33,790.13 | Down $ -16.86 | $33,802.32 | $33,790.13 | 0 |
| 10:15 AM | $33,806.99 | Down $ -7.98 | $33,819.73 | $33,806.99 | 0 |
| 10:14 AM | $33,814.97 | Up $24.98 | $33,815.81 | $33,794.78 | 0 |
| 10:13 AM | $33,789.99 | Down $ -0.66 | $33,794.28 | $33,786.63 | 0 |
| 10:12 AM | $33,790.65 | Down $ -24.92 | $33,818.80 | $33,790.65 | 0 |
| 10:11 AM | $33,815.57 | Down $ -13.84 | $33,842.55 | $33,815.57 | 0 |
| 10:10 AM | $33,829.41 | Up $16.18 | $33,829.41 | $33,815.23 | 0 |
| 10:09 AM | $33,813.23 | Down $ -12.80 | $33,832.59 | $33,812.55 | 0 |
| 10:08 AM | $33,826.03 | Down $ -6.43 | $33,842.14 | $33,823.03 | 0 |
| 10:07 AM | $33,832.46 | Down $ -4.26 | $33,840.02 | $33,826.27 | 0 |
| 10:06 AM | $33,836.72 | Up $28.83 | $33,836.72 | $33,801.73 | 0 |
| 10:05 AM | $33,807.89 | Down $ -0.52 | $33,813.81 | $33,807.89 | 0 |
| 10:04 AM | $33,808.41 | Down $ -39.27 | $33,841.01 | $33,808.41 | 0 |
| 10:03 AM | $33,847.68 | Down $ -7.77 | $33,862.38 | $33,847.68 | 0 |
| 10:02 AM | $33,855.45 | Down $ -14.03 | $33,860.09 | $33,853.81 | 0 |
| 10:01 AM | $33,869.48 | Up $18.14 | $33,876.71 | $33,856.24 | 0 |
| 10:00 AM | $33,851.34 | Up $29.41 | $33,856.78 | $33,832.95 | 0 |
| 09:59 AM | $33,821.93 | Up $7.75 | $33,821.93 | $33,810.92 | 0 |
| 09:58 AM | $33,814.18 | Down $ -31.23 | $33,834.82 | $33,814.18 | 0 |
| 09:57 AM | $33,845.41 | Down $ -21.40 | $33,867.74 | $33,845.41 | 0 |
| 09:56 AM | $33,866.81 | Down $ -8.09 | $33,874.35 | $33,866.59 | 0 |
| 09:55 AM | $33,874.90 | Down $ -28.52 | $33,900.50 | $33,874.90 | 0 |
| 09:54 AM | $33,903.42 | Up $7.47 | $33,907.26 | $33,898.50 | 0 |
| 09:53 AM | $33,895.95 | Up $4.45 | $33,907.43 | $33,895.95 | 0 |
| 09:52 AM | $33,891.50 | Down $ -42.73 | $33,903.69 | $33,891.50 | 0 |
| 09:51 AM | $33,934.23 | Up $2.64 | $33,948.72 | $33,931.82 | 0 |
| 09:50 AM | $33,931.59 | Up $15.86 | $33,931.59 | $33,911.00 | 0 |
| 09:49 AM | $33,915.73 | Down $ -35.92 | $33,944.47 | $33,915.73 | 0 |
| 09:48 AM | $33,951.65 | Down $ -6.94 | $33,961.78 | $33,948.54 | 0 |
| 09:47 AM | $33,958.59 | Down $ -2.22 | $33,966.24 | $33,954.92 | 0 |
| 09:46 AM | $33,960.81 | Down $ -22.10 | $33,973.52 | $33,951.64 | 0 |
| 09:45 AM | $33,982.91 | Up $37.65 | $33,982.91 | $33,939.66 | 0 |
| 09:44 AM | $33,945.26 | Up $13.78 | $33,953.68 | $33,943.43 | 0 |
| 09:43 AM | $33,931.48 | Down $ -19.17 | $33,947.27 | $33,930.91 | 0 |
| 09:42 AM | $33,950.65 | Up $9.57 | $33,950.65 | $33,929.91 | 0 |
| 09:41 AM | $33,941.08 | Down $ -27.02 | $33,953.44 | $33,941.08 | 0 |
| 09:40 AM | $33,968.10 | Down $ -13.82 | $33,974.60 | $33,968.10 | 0 |
| 09:39 AM | $33,981.92 | Up $7.92 | $33,981.92 | $33,975.05 | 0 |
| 09:38 AM | $33,974.00 | Down $ -12.41 | $33,998.51 | $33,974.00 | 0 |
| 09:37 AM | $33,986.41 | Down $ -7.60 | $33,986.84 | $33,977.43 | 0 |
| 09:36 AM | $33,994.01 | Up $15.24 | $33,994.01 | $33,974.57 | 0 |
| 09:35 AM | $33,978.77 | Up $14.47 | $33,981.84 | $33,964.59 | 0 |
| 09:34 AM | $33,964.30 | Down $ -25.89 | $33,986.15 | $33,964.30 | 0 |
| 09:33 AM | $33,990.19 | Up $20.14 | $33,990.19 | $33,959.85 | 0 |
| 09:32 AM | $33,970.05 | Up $58.80 | $33,970.05 | $33,923.91 | 0 |
| 09:31 AM | $33,911.25 | Up $6.92 | $33,936.51 | $33,911.25 | 0 |
| 09:30 AM | $33,904.33 | Up $86.82 | $33,904.33 | $33,809.93 | 0 |
| Previous close | $33,817.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $33,817.51 | $33,734.85 | $33,820.76 | $33,633.47 | 0 |
| 19/02/2026 | $33,594.98 | $33,442.37 | $33,595.63 | $33,375.31 | 0 |
| 18/02/2026 | $33,389.73 | $33,363.36 | $33,458.22 | $33,290.50 | 0 |
| 17/02/2026 | $32,896.55 | $32,871.83 | $32,964.99 | $32,762.16 | 0 |
| 13/02/2026 | $33,073.71 | $32,976.68 | $33,073.71 | $32,930.39 | 0 |
| 12/02/2026 | $32,465.28 | $32,565.30 | $32,731.93 | $32,442.87 | 0 |
| 11/02/2026 | $33,254.19 | $33,123.81 | $33,269.12 | $33,076.86 | 0 |
| 10/02/2026 | $33,256.83 | $33,273.35 | $33,292.16 | $33,139.45 | 0 |
| 09/02/2026 | $33,023.32 | $32,850.17 | $33,023.32 | $32,723.03 | 0 |
| 06/02/2026 | $32,470.98 | $32,336.01 | $32,475.72 | $32,287.49 | 0 |
| 05/02/2026 | $31,994.60 | $32,171.98 | $32,203.97 | $31,926.06 | 0 |
| 04/02/2026 | $32,571.55 | $32,368.43 | $32,574.88 | $32,224.44 | 0 |
| 03/02/2026 | $32,388.60 | $32,329.22 | $32,389.55 | $32,051.05 | 0 |
| 02/02/2026 | $32,183.88 | $32,159.62 | $32,201.85 | $32,041.60 | 0 |
| 30/01/2026 | $31,923.52 | $32,068.90 | $32,101.11 | $31,726.75 | 0 |
| 29/01/2026 | $33,016.13 | $32,858.61 | $33,037.80 | $32,811.40 | 0 |
| 28/01/2026 | $33,176.07 | $33,116.96 | $33,186.78 | $32,966.50 | 0 |
| 27/01/2026 | $33,096.40 | $32,978.77 | $33,129.73 | $32,966.56 | 0 |
| 26/01/2026 | $33,093.32 | $33,283.40 | $33,326.40 | $33,068.16 | 0 |
| 23/01/2026 | $33,144.98 | $33,100.38 | $33,152.82 | $32,966.39 | 0 |
| 22/01/2026 | $33,002.70 | $33,027.74 | $33,128.60 | $33,001.35 | 0 |
| 21/01/2026 | $32,851.53 | $32,753.15 | $32,978.51 | $32,691.46 | 0 |
| 20/01/2026 | $32,750.28 | $32,943.86 | $32,962.44 | $32,693.73 | 0 |
| 19/01/2026 | $33,090.96 | $33,060.84 | $33,100.48 | $33,039.24 | 0 |
| 16/01/2026 | $33,040.55 | $33,054.32 | $33,099.54 | $32,997.72 | 0 |
| 15/01/2026 | $33,028.92 | $33,001.16 | $33,078.68 | $32,970.02 | 0 |
| 14/01/2026 | $32,916.47 | $32,772.50 | $32,935.41 | $32,708.19 | 0 |
| 13/01/2026 | $32,870.36 | $32,923.82 | $32,943.16 | $32,845.40 | 0 |
| 12/01/2026 | $32,874.70 | $32,804.26 | $32,897.53 | $32,763.66 | 0 |
| 09/01/2026 | $32,612.93 | $32,675.05 | $32,679.74 | $32,551.62 | 0 |
Graphs are not available, please refer to the detailed table