S&P/TSX Composite Index
16,544.48 Up 0.00 (0.00 %)
Delayed : 2020/08/07 16:48:57
- Previous close $16,544.48
- Opening $16,544.32
- Price Bid $16,515.78
- Price Ask $16,515.78
- Size Bid N/A
- Size Ask N/A
- Today High $16,567.27
- Today Low $16,492.06
- 52 Weeks High $17,970.51
- 52 Weeks Low $11,172.73
- Volume 184,328,221
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,544.48 | Up $1.64 | $16,544.48 | $16,544.48 | 0 |
| 03:59 PM | $16,542.84 | Up $2.69 | $16,545.59 | $16,541.23 | 0 |
| 03:58 PM | $16,540.15 | Down $ -1.99 | $16,545.16 | $16,540.15 | 0 |
| 03:57 PM | $16,542.14 | Down $ -2.67 | $16,545.21 | $16,542.14 | 0 |
| 03:56 PM | $16,544.81 | Down $ -1.58 | $16,545.34 | $16,544.21 | 0 |
| 03:55 PM | $16,546.39 | Down $ -2.16 | $16,547.45 | $16,544.91 | 0 |
| 03:54 PM | $16,548.55 | Up $2.31 | $16,548.63 | $16,547.20 | 0 |
| 03:53 PM | $16,546.24 | Down $ -0.51 | $16,550.89 | $16,546.24 | 0 |
| 03:52 PM | $16,546.75 | Up $3.32 | $16,546.83 | $16,544.77 | 0 |
| 03:51 PM | $16,543.43 | Down $ -6.08 | $16,547.68 | $16,543.41 | 0 |
| 03:50 PM | $16,549.51 | Down $ -2.03 | $16,551.81 | $16,549.51 | 0 |
| 03:49 PM | $16,551.54 | Up $0.54 | $16,551.88 | $16,549.68 | 0 |
| 03:48 PM | $16,551.00 | Up $3.65 | $16,551.92 | $16,546.21 | 0 |
| 03:47 PM | $16,547.35 | Down $ -2.10 | $16,550.57 | $16,547.35 | 0 |
| 03:46 PM | $16,549.45 | Up $2.95 | $16,550.62 | $16,547.64 | 0 |
| 03:45 PM | $16,546.50 | Up $4.63 | $16,546.56 | $16,544.58 | 0 |
| 03:44 PM | $16,541.87 | Up $4.64 | $16,541.87 | $16,539.84 | 0 |
| 03:43 PM | $16,537.23 | Up $0.94 | $16,537.57 | $16,535.39 | 0 |
| 03:42 PM | $16,536.29 | Down $ -0.96 | $16,537.89 | $16,535.64 | 0 |
| 03:41 PM | $16,537.25 | Up $4.25 | $16,539.90 | $16,537.25 | 0 |
| 03:40 PM | $16,533.00 | Up $3.45 | $16,533.00 | $16,531.07 | 0 |
| 03:39 PM | $16,529.55 | Up $0.38 | $16,530.73 | $16,529.55 | 0 |
| 03:38 PM | $16,529.17 | Up $3.06 | $16,529.17 | $16,525.90 | 0 |
| 03:37 PM | $16,526.11 | Up $4.30 | $16,526.11 | $16,523.25 | 0 |
| 03:36 PM | $16,521.81 | Down $ -1.53 | $16,522.66 | $16,521.81 | 0 |
| 03:35 PM | $16,523.34 | Down $ -3.65 | $16,524.56 | $16,523.34 | 0 |
| 03:34 PM | $16,526.99 | Up $6.57 | $16,527.60 | $16,523.65 | 0 |
| 03:33 PM | $16,520.42 | Up $3.01 | $16,520.59 | $16,517.58 | 0 |
| 03:32 PM | $16,517.41 | Down $ -0.76 | $16,518.23 | $16,517.35 | 0 |
| 03:31 PM | $16,518.17 | Down $ -4.53 | $16,522.69 | $16,518.17 | 0 |
| 03:30 PM | $16,522.70 | Down $ -3.87 | $16,525.21 | $16,522.70 | 0 |
| 03:29 PM | $16,526.57 | Down $ -1.14 | $16,527.05 | $16,526.23 | 0 |
| 03:28 PM | $16,527.71 | Down $ -4.99 | $16,530.78 | $16,527.71 | 0 |
| 03:27 PM | $16,532.70 | Down $ -4.46 | $16,537.11 | $16,532.70 | 0 |
| 03:26 PM | $16,537.16 | Down $ -1.71 | $16,537.16 | $16,536.74 | 0 |
| 03:25 PM | $16,538.87 | Up $5.79 | $16,538.87 | $16,532.28 | 0 |
| 03:24 PM | $16,533.08 | Down $ -2.32 | $16,535.00 | $16,533.08 | 0 |
| 03:23 PM | $16,535.40 | Up $5.09 | $16,535.40 | $16,529.96 | 0 |
| 03:22 PM | $16,530.31 | Down $ -0.95 | $16,530.31 | $16,529.72 | 0 |
| 03:21 PM | $16,531.26 | Up $0.97 | $16,532.50 | $16,530.95 | 0 |
| 03:20 PM | $16,530.29 | Up $0.07 | $16,530.68 | $16,529.99 | 0 |
| 03:19 PM | $16,530.22 | Up $0.35 | $16,530.22 | $16,529.62 | 0 |
| 03:18 PM | $16,529.87 | Up $0.59 | $16,530.25 | $16,529.30 | 0 |
| 03:17 PM | $16,529.28 | Down $ -2.43 | $16,531.26 | $16,528.85 | 0 |
| 03:16 PM | $16,531.71 | Up $5.46 | $16,531.71 | $16,528.24 | 0 |
| 03:15 PM | $16,526.25 | Up $5.64 | $16,526.25 | $16,520.53 | 0 |
| 03:14 PM | $16,520.61 | Down $ -6.09 | $16,523.15 | $16,520.61 | 0 |
| 03:13 PM | $16,526.70 | Down $ -6.89 | $16,531.95 | $16,526.70 | 0 |
| 03:12 PM | $16,533.59 | Down $ -3.27 | $16,535.52 | $16,533.59 | 0 |
| 03:11 PM | $16,536.86 | Up $3.37 | $16,538.44 | $16,534.31 | 0 |
| 03:10 PM | $16,533.49 | Down $ -2.72 | $16,536.04 | $16,530.13 | 0 |
| 03:09 PM | $16,536.21 | Up $0.03 | $16,536.35 | $16,535.21 | 0 |
| 03:08 PM | $16,536.18 | Up $0.06 | $16,536.37 | $16,535.74 | 0 |
| 03:07 PM | $16,536.12 | Down $ -1.20 | $16,536.12 | $16,534.94 | 0 |
| 03:06 PM | $16,537.32 | Down $ -4.38 | $16,539.54 | $16,537.32 | 0 |
| 03:05 PM | $16,541.70 | Down $ -3.15 | $16,543.10 | $16,541.70 | 0 |
| 03:04 PM | $16,544.85 | Up $0.06 | $16,544.85 | $16,544.37 | 0 |
| 03:03 PM | $16,544.79 | Up $4.53 | $16,544.79 | $16,544.38 | 0 |
| 03:02 PM | $16,540.26 | Up $5.84 | $16,540.26 | $16,535.66 | 0 |
| 03:01 PM | $16,534.42 | Up $3.11 | $16,534.42 | $16,532.67 | 0 |
| 03:00 PM | $16,531.31 | Up $3.11 | $16,531.31 | $16,528.56 | 0 |
| 02:59 PM | $16,528.20 | Up $2.82 | $16,528.92 | $16,526.06 | 0 |
| 02:58 PM | $16,525.38 | Down $ -3.40 | $16,528.04 | $16,525.38 | 0 |
| 02:57 PM | $16,528.78 | Up $2.02 | $16,528.78 | $16,527.56 | 0 |
| 02:56 PM | $16,526.76 | Up $4.34 | $16,526.76 | $16,524.78 | 0 |
| 02:55 PM | $16,522.42 | Down $ -1.95 | $16,522.42 | $16,521.61 | 0 |
| 02:54 PM | $16,524.37 | Down $ -3.73 | $16,526.45 | $16,524.37 | 0 |
| 02:53 PM | $16,528.10 | Up $1.42 | $16,528.10 | $16,525.28 | 0 |
| 02:52 PM | $16,526.68 | Up $1.92 | $16,526.68 | $16,524.32 | 0 |
| 02:51 PM | $16,524.76 | Up $0.97 | $16,524.76 | $16,523.59 | 0 |
| 02:50 PM | $16,523.79 | Down $ -2.26 | $16,525.21 | $16,522.00 | 0 |
| 02:49 PM | $16,526.05 | Down $ -3.57 | $16,528.97 | $16,526.05 | 0 |
| 02:48 PM | $16,529.62 | Up $4.30 | $16,529.62 | $16,524.15 | 0 |
| 02:47 PM | $16,525.32 | Up $3.59 | $16,525.38 | $16,522.25 | 0 |
| 02:46 PM | $16,521.73 | Down $ -4.31 | $16,526.83 | $16,521.73 | 0 |
| 02:45 PM | $16,526.04 | Up $2.10 | $16,526.04 | $16,524.47 | 0 |
| 02:44 PM | $16,523.94 | Up $9.00 | $16,523.94 | $16,515.35 | 0 |
| 02:43 PM | $16,514.94 | Up $1.58 | $16,515.37 | $16,512.28 | 0 |
| 02:42 PM | $16,513.36 | Down $ -2.92 | $16,515.87 | $16,513.36 | 0 |
| 02:41 PM | $16,516.28 | Up $1.43 | $16,516.47 | $16,513.47 | 0 |
| 02:40 PM | $16,514.85 | Up $0.17 | $16,515.29 | $16,514.26 | 0 |
| 02:39 PM | $16,514.68 | Up $2.53 | $16,514.69 | $16,513.46 | 0 |
| 02:38 PM | $16,512.15 | Down $ -0.60 | $16,512.55 | $16,511.58 | 0 |
| 02:37 PM | $16,512.75 | Down $ -2.79 | $16,515.71 | $16,512.75 | 0 |
| 02:36 PM | $16,515.54 | Up $2.12 | $16,516.52 | $16,515.54 | 0 |
| 02:35 PM | $16,513.42 | Up $3.85 | $16,513.42 | $16,509.56 | 0 |
| 02:34 PM | $16,509.57 | Up $2.29 | $16,510.92 | $16,508.84 | 0 |
| 02:33 PM | $16,507.28 | Up $9.92 | $16,507.28 | $16,503.46 | 0 |
| 02:32 PM | $16,497.36 | Down $ -3.80 | $16,501.79 | $16,497.36 | 0 |
| 02:31 PM | $16,501.16 | Up $3.19 | $16,501.16 | $16,498.50 | 0 |
| 02:30 PM | $16,497.97 | Down $ -3.84 | $16,500.16 | $16,492.95 | 0 |
| 02:29 PM | $16,501.81 | Down $ -1.70 | $16,502.68 | $16,501.81 | 0 |
| 02:28 PM | $16,503.51 | Up $1.55 | $16,503.95 | $16,501.29 | 0 |
| 02:27 PM | $16,501.96 | Up $3.14 | $16,501.96 | $16,500.29 | 0 |
| 02:26 PM | $16,498.82 | Up $6.76 | $16,498.82 | $16,493.94 | 0 |
| 02:25 PM | $16,492.06 | Down $ -3.57 | $16,495.91 | $16,492.06 | 0 |
| 02:24 PM | $16,495.63 | Down $ -2.98 | $16,498.89 | $16,495.63 | 0 |
| 02:23 PM | $16,498.61 | Down $ -2.83 | $16,501.89 | $16,498.61 | 0 |
| 02:22 PM | $16,501.44 | Down $ -3.39 | $16,504.18 | $16,500.21 | 0 |
| 02:21 PM | $16,504.83 | Down $ -3.04 | $16,506.78 | $16,503.83 | 0 |
| 02:20 PM | $16,507.87 | Down $ -5.37 | $16,512.02 | $16,507.87 | 0 |
| 02:19 PM | $16,513.24 | Down $ -3.48 | $16,516.26 | $16,513.24 | 0 |
| 02:18 PM | $16,516.72 | Down $ -2.03 | $16,518.22 | $16,516.50 | 0 |
| 02:17 PM | $16,518.75 | Down $ -1.56 | $16,519.99 | $16,518.75 | 0 |
| 02:16 PM | $16,520.31 | Down $ -2.37 | $16,522.70 | $16,520.31 | 0 |
| 02:15 PM | $16,522.68 | Down $ -5.13 | $16,527.13 | $16,522.68 | 0 |
| 02:14 PM | $16,527.81 | Down $ -0.21 | $16,528.68 | $16,527.22 | 0 |
| 02:13 PM | $16,528.02 | Up $3.16 | $16,528.02 | $16,525.55 | 0 |
| 02:12 PM | $16,524.86 | Up $0.45 | $16,525.65 | $16,524.54 | 0 |
| 02:11 PM | $16,524.41 | Up $1.96 | $16,525.00 | $16,524.23 | 0 |
| 02:10 PM | $16,522.45 | Up $9.79 | $16,522.45 | $16,515.12 | 0 |
| 02:09 PM | $16,512.66 | Down $ -0.77 | $16,512.72 | $16,510.72 | 0 |
| 02:08 PM | $16,513.43 | Up $3.40 | $16,513.80 | $16,511.10 | 0 |
| 02:07 PM | $16,510.03 | Down $ -11.08 | $16,520.45 | $16,510.03 | 0 |
| 02:06 PM | $16,521.11 | Down $ -6.12 | $16,526.19 | $16,521.11 | 0 |
| 02:05 PM | $16,527.23 | Down $ -6.75 | $16,533.23 | $16,527.23 | 0 |
| 02:04 PM | $16,533.98 | Down $ -1.94 | $16,534.16 | $16,533.39 | 0 |
| 02:03 PM | $16,535.92 | Down $ -2.35 | $16,537.42 | $16,535.92 | 0 |
| 02:02 PM | $16,538.27 | Up $6.18 | $16,538.27 | $16,533.36 | 0 |
| 02:01 PM | $16,532.09 | Down $ -1.12 | $16,536.69 | $16,531.13 | 0 |
| 02:00 PM | $16,533.21 | Up $6.35 | $16,533.21 | $16,527.26 | 0 |
| 01:59 PM | $16,526.86 | Down $ -0.75 | $16,527.65 | $16,526.35 | 0 |
| 01:58 PM | $16,527.61 | Up $1.68 | $16,527.61 | $16,526.18 | 0 |
| 01:57 PM | $16,525.93 | Down $ -1.92 | $16,527.63 | $16,525.45 | 0 |
| 01:56 PM | $16,527.85 | Up $1.47 | $16,528.88 | $16,526.76 | 0 |
| 01:55 PM | $16,526.38 | Up $0.25 | $16,526.38 | $16,524.65 | 0 |
| 01:54 PM | $16,526.13 | Down $ -1.68 | $16,527.41 | $16,526.13 | 0 |
| 01:53 PM | $16,527.81 | Up $4.10 | $16,527.81 | $16,523.85 | 0 |
| 01:52 PM | $16,523.71 | Down $ -2.19 | $16,525.70 | $16,523.71 | 0 |
| 01:51 PM | $16,525.90 | Up $0.39 | $16,527.06 | $16,525.62 | 0 |
| 01:50 PM | $16,525.51 | Down $ -7.28 | $16,531.36 | $16,525.51 | 0 |
| 01:49 PM | $16,532.79 | Down $ -4.03 | $16,534.57 | $16,532.71 | 0 |
| 01:48 PM | $16,536.82 | Up $0.27 | $16,538.18 | $16,536.67 | 0 |
| 01:47 PM | $16,536.55 | Down $ -0.86 | $16,538.41 | $16,536.55 | 0 |
| 01:46 PM | $16,537.41 | Up $0.02 | $16,538.87 | $16,536.72 | 0 |
| 01:45 PM | $16,537.39 | Down $ -1.33 | $16,540.24 | $16,537.39 | 0 |
| 01:44 PM | $16,538.72 | Up $2.68 | $16,539.02 | $16,536.90 | 0 |
| 01:43 PM | $16,536.04 | Up $0.97 | $16,536.13 | $16,534.44 | 0 |
| 01:42 PM | $16,535.07 | Up $0.06 | $16,538.69 | $16,535.07 | 0 |
| 01:41 PM | $16,535.01 | Down $ -1.51 | $16,536.74 | $16,534.52 | 0 |
| 01:40 PM | $16,536.52 | Up $1.53 | $16,537.43 | $16,535.48 | 0 |
| 01:39 PM | $16,534.99 | Down $ -1.14 | $16,535.41 | $16,534.46 | 0 |
| 01:38 PM | $16,536.13 | Up $5.17 | $16,536.96 | $16,535.41 | 0 |
| 01:37 PM | $16,530.96 | Down $ -2.84 | $16,533.78 | $16,530.96 | 0 |
| 01:36 PM | $16,533.80 | Down $ -4.21 | $16,537.85 | $16,533.80 | 0 |
| 01:35 PM | $16,538.01 | Up $8.74 | $16,538.01 | $16,532.19 | 0 |
| 01:34 PM | $16,529.27 | Up $1.37 | $16,529.30 | $16,527.13 | 0 |
| 01:33 PM | $16,527.90 | Down $ -0.15 | $16,529.45 | $16,527.90 | 0 |
| 01:32 PM | $16,528.05 | Up $4.82 | $16,528.05 | $16,524.33 | 0 |
| 01:31 PM | $16,523.23 | Up $0.29 | $16,523.23 | $16,521.76 | 0 |
| 01:30 PM | $16,522.94 | Up $4.13 | $16,522.94 | $16,518.98 | 0 |
| 01:29 PM | $16,518.81 | Down $ -1.53 | $16,519.78 | $16,518.25 | 0 |
| 01:28 PM | $16,520.34 | Up $0.60 | $16,520.34 | $16,519.13 | 0 |
| 01:27 PM | $16,519.74 | Up $8.08 | $16,519.74 | $16,511.72 | 0 |
| 01:26 PM | $16,511.66 | Up $3.49 | $16,514.04 | $16,509.54 | 0 |
| 01:25 PM | $16,508.17 | Down $ -3.45 | $16,512.07 | $16,508.17 | 0 |
| 01:24 PM | $16,511.62 | Up $0.52 | $16,513.10 | $16,511.62 | 0 |
| 01:23 PM | $16,511.10 | Down $ -3.62 | $16,514.39 | $16,511.10 | 0 |
| 01:22 PM | $16,514.72 | Down $ -2.18 | $16,518.41 | $16,514.72 | 0 |
| 01:21 PM | $16,516.90 | Up $1.59 | $16,519.17 | $16,516.90 | 0 |
| 01:20 PM | $16,515.31 | Down $ -2.33 | $16,517.27 | $16,515.31 | 0 |
| 01:19 PM | $16,517.64 | Up $2.72 | $16,518.57 | $16,514.21 | 0 |
| 01:18 PM | $16,514.92 | Up $0.01 | $16,516.74 | $16,514.46 | 0 |
| 01:17 PM | $16,514.91 | Up $1.86 | $16,514.91 | $16,513.15 | 0 |
| 01:16 PM | $16,513.05 | Up $1.88 | $16,515.67 | $16,511.16 | 0 |
| 01:15 PM | $16,511.17 | Down $ -4.57 | $16,515.14 | $16,511.17 | 0 |
| 01:14 PM | $16,515.74 | Up $0.66 | $16,515.99 | $16,515.09 | 0 |
| 01:13 PM | $16,515.08 | Down $ -3.06 | $16,518.62 | $16,515.08 | 0 |
| 01:12 PM | $16,518.14 | Up $3.51 | $16,518.14 | $16,515.11 | 0 |
| 01:11 PM | $16,514.63 | Up $6.05 | $16,514.63 | $16,508.01 | 0 |
| 01:10 PM | $16,508.58 | Down $ -5.93 | $16,515.03 | $16,508.18 | 0 |
| 01:09 PM | $16,514.51 | Down $ -6.25 | $16,518.96 | $16,512.98 | 0 |
| 01:08 PM | $16,520.76 | Down $ -3.17 | $16,525.93 | $16,520.76 | 0 |
| 01:07 PM | $16,523.93 | Down $ -4.81 | $16,528.77 | $16,523.93 | 0 |
| 01:06 PM | $16,528.74 | Up $5.88 | $16,528.74 | $16,522.44 | 0 |
| 01:05 PM | $16,522.86 | Down $ -1.68 | $16,525.08 | $16,522.86 | 0 |
| 01:04 PM | $16,524.54 | Down $ -9.40 | $16,532.12 | $16,524.54 | 0 |
| 01:03 PM | $16,533.94 | Down $ -1.84 | $16,535.21 | $16,533.94 | 0 |
| 01:02 PM | $16,535.78 | Up $0.89 | $16,535.78 | $16,534.83 | 0 |
| 01:01 PM | $16,534.89 | Down $ -1.27 | $16,536.73 | $16,534.89 | 0 |
| 01:00 PM | $16,536.16 | Down $ -6.14 | $16,541.46 | $16,536.16 | 0 |
| 12:59 PM | $16,542.30 | Down $ -1.65 | $16,542.30 | $16,541.02 | 0 |
| 12:58 PM | $16,543.95 | Up $0.26 | $16,544.73 | $16,543.95 | 0 |
| 12:57 PM | $16,543.69 | Down $ -0.49 | $16,543.69 | $16,542.51 | 0 |
| 12:56 PM | $16,544.18 | Up $2.81 | $16,544.18 | $16,541.72 | 0 |
| 12:55 PM | $16,541.37 | Down $ -0.13 | $16,541.65 | $16,540.45 | 0 |
| 12:54 PM | $16,541.50 | Down $ -0.79 | $16,542.49 | $16,541.50 | 0 |
| 12:53 PM | $16,542.29 | Down $ -5.74 | $16,547.16 | $16,542.29 | 0 |
| 12:52 PM | $16,548.03 | Down $ -2.64 | $16,550.18 | $16,546.25 | 0 |
| 12:51 PM | $16,550.67 | Up $1.23 | $16,550.67 | $16,549.53 | 0 |
| 12:50 PM | $16,549.44 | Down $ -1.72 | $16,550.06 | $16,549.44 | 0 |
| 12:49 PM | $16,551.16 | Down $ -3.61 | $16,555.36 | $16,551.16 | 0 |
| 12:48 PM | $16,554.77 | Down $ -3.04 | $16,557.08 | $16,554.77 | 0 |
| 12:47 PM | $16,557.81 | Up $1.06 | $16,558.76 | $16,556.04 | 0 |
| 12:46 PM | $16,556.75 | Up $0.54 | $16,556.81 | $16,555.63 | 0 |
| 12:45 PM | $16,556.21 | Down $ -0.47 | $16,558.36 | $16,554.64 | 0 |
| 12:44 PM | $16,556.68 | Up $2.20 | $16,559.18 | $16,556.12 | 0 |
| 12:43 PM | $16,554.48 | Up $1.16 | $16,555.37 | $16,554.11 | 0 |
| 12:42 PM | $16,553.32 | Down $ -1.74 | $16,554.94 | $16,553.32 | 0 |
| 12:41 PM | $16,555.06 | Up $1.74 | $16,555.06 | $16,553.71 | 0 |
| 12:40 PM | $16,553.32 | Down $ -3.14 | $16,556.55 | $16,553.32 | 0 |
| 12:39 PM | $16,556.46 | Down $ -0.83 | $16,556.78 | $16,555.62 | 0 |
| 12:38 PM | $16,557.29 | Up $3.36 | $16,557.29 | $16,554.88 | 0 |
| 12:37 PM | $16,553.93 | Down $ -0.71 | $16,553.93 | $16,553.67 | 0 |
| 12:36 PM | $16,554.64 | Up $1.78 | $16,554.95 | $16,552.22 | 0 |
| 12:35 PM | $16,552.86 | Up $6.70 | $16,552.86 | $16,546.92 | 0 |
| 12:34 PM | $16,546.16 | Up $2.59 | $16,546.16 | $16,543.92 | 0 |
| 12:33 PM | $16,543.57 | Up $2.64 | $16,543.57 | $16,541.43 | 0 |
| 12:32 PM | $16,540.93 | Down $ -2.34 | $16,541.80 | $16,540.25 | 0 |
| 12:31 PM | $16,543.27 | Down $ -0.58 | $16,544.14 | $16,543.27 | 0 |
| 12:30 PM | $16,543.85 | Up $0.14 | $16,544.86 | $16,543.78 | 0 |
| 12:29 PM | $16,543.71 | Down $ -0.99 | $16,545.06 | $16,542.27 | 0 |
| 12:28 PM | $16,544.70 | Up $0.59 | $16,544.70 | $16,544.23 | 0 |
| 12:27 PM | $16,544.11 | Up $0.83 | $16,544.17 | $16,543.15 | 0 |
| 12:26 PM | $16,543.28 | Down $ -1.38 | $16,544.19 | $16,543.28 | 0 |
| 12:25 PM | $16,544.66 | Up $0.86 | $16,544.66 | $16,544.01 | 0 |
| 12:24 PM | $16,543.80 | Down $ -1.69 | $16,544.24 | $16,542.86 | 0 |
| 12:23 PM | $16,545.49 | Up $1.37 | $16,545.56 | $16,544.40 | 0 |
| 12:22 PM | $16,544.12 | Up $2.38 | $16,544.12 | $16,542.12 | 0 |
| 12:21 PM | $16,541.74 | Down $ -4.65 | $16,543.69 | $16,541.74 | 0 |
| 12:20 PM | $16,546.39 | Down $ -0.66 | $16,549.25 | $16,546.39 | 0 |
| 12:19 PM | $16,547.05 | Down $ -2.16 | $16,551.67 | $16,547.05 | 0 |
| 12:18 PM | $16,549.21 | Up $1.14 | $16,551.35 | $16,549.21 | 0 |
| 12:17 PM | $16,548.07 | Up $3.80 | $16,548.07 | $16,544.63 | 0 |
| 12:16 PM | $16,544.27 | Up $1.81 | $16,544.54 | $16,541.90 | 0 |
| 12:15 PM | $16,542.46 | Down $ -0.21 | $16,542.46 | $16,540.60 | 0 |
| 12:14 PM | $16,542.67 | Down $ -0.72 | $16,543.30 | $16,542.04 | 0 |
| 12:13 PM | $16,543.39 | Down $ -2.48 | $16,545.92 | $16,543.39 | 0 |
| 12:12 PM | $16,545.87 | Up $4.79 | $16,545.87 | $16,543.81 | 0 |
| 12:11 PM | $16,541.08 | Up $2.91 | $16,541.55 | $16,540.70 | 0 |
| 12:10 PM | $16,538.17 | Up $1.59 | $16,538.83 | $16,537.18 | 0 |
| 12:09 PM | $16,536.58 | Up $1.30 | $16,536.58 | $16,530.83 | 0 |
| 12:08 PM | $16,535.28 | Down $ -1.41 | $16,537.08 | $16,535.28 | 0 |
| 12:07 PM | $16,536.69 | Up $3.05 | $16,536.69 | $16,534.62 | 0 |
| 12:06 PM | $16,533.64 | Down $ -4.56 | $16,536.90 | $16,533.64 | 0 |
| 12:05 PM | $16,538.20 | Down $ -1.56 | $16,540.64 | $16,538.20 | 0 |
| 12:04 PM | $16,539.76 | Down $ -0.52 | $16,540.68 | $16,539.76 | 0 |
| 12:03 PM | $16,540.28 | Down $ -0.39 | $16,540.73 | $16,540.28 | 0 |
| 12:02 PM | $16,540.67 | Up $1.22 | $16,542.75 | $16,539.96 | 0 |
| 12:01 PM | $16,539.45 | Up $3.65 | $16,539.70 | $16,536.87 | 0 |
| 12:00 PM | $16,535.80 | Down $ -0.75 | $16,536.61 | $16,534.63 | 0 |
| 11:59 AM | $16,536.55 | Down $ -1.08 | $16,538.79 | $16,536.55 | 0 |
| 11:58 AM | $16,537.63 | Up $3.72 | $16,537.63 | $16,533.29 | 0 |
| 11:57 AM | $16,533.91 | Down $ -3.19 | $16,537.22 | $16,533.91 | 0 |
| 11:56 AM | $16,537.10 | Up $0.43 | $16,537.88 | $16,536.80 | 0 |
| 11:55 AM | $16,536.67 | Down $ -5.43 | $16,542.91 | $16,536.67 | 0 |
| 11:54 AM | $16,542.10 | Down $ -3.43 | $16,544.91 | $16,542.10 | 0 |
| 11:53 AM | $16,545.53 | Down $ -4.18 | $16,547.82 | $16,545.50 | 0 |
| 11:52 AM | $16,549.71 | Up $2.54 | $16,549.71 | $16,548.09 | 0 |
| 11:51 AM | $16,547.17 | Down $ -0.36 | $16,547.45 | $16,545.44 | 0 |
| 11:50 AM | $16,547.53 | Down $ -5.94 | $16,551.48 | $16,547.53 | 0 |
| 11:49 AM | $16,553.47 | Down $ -0.38 | $16,554.13 | $16,551.31 | 0 |
| 11:48 AM | $16,553.85 | Up $1.60 | $16,553.85 | $16,551.85 | 0 |
| 11:47 AM | $16,552.25 | Down $ -1.85 | $16,553.47 | $16,552.04 | 0 |
| 11:46 AM | $16,554.10 | Down $ -3.41 | $16,557.03 | $16,554.10 | 0 |
| 11:45 AM | $16,557.51 | Up $9.14 | $16,558.21 | $16,556.78 | 0 |
| 11:44 AM | $16,548.37 | Down $ -2.15 | $16,549.43 | $16,546.52 | 0 |
| 11:43 AM | $16,550.52 | Up $2.74 | $16,550.52 | $16,548.57 | 0 |
| 11:42 AM | $16,547.78 | Up $1.42 | $16,547.78 | $16,545.94 | 0 |
| 11:41 AM | $16,546.36 | Up $1.23 | $16,548.65 | $16,546.36 | 0 |
| 11:40 AM | $16,545.13 | Up $4.09 | $16,545.13 | $16,541.76 | 0 |
| 11:39 AM | $16,541.04 | Up $3.36 | $16,541.04 | $16,540.33 | 0 |
| 11:38 AM | $16,537.68 | Down $ -2.79 | $16,540.47 | $16,537.68 | 0 |
| 11:37 AM | $16,540.47 | Down $ -2.16 | $16,544.60 | $16,540.47 | 0 |
| 11:36 AM | $16,542.63 | Up $4.15 | $16,542.63 | $16,538.45 | 0 |
| 11:35 AM | $16,538.48 | Up $2.23 | $16,539.15 | $16,537.93 | 0 |
| 11:34 AM | $16,536.25 | Up $0.92 | $16,536.64 | $16,534.27 | 0 |
| 11:33 AM | $16,535.33 | Up $6.52 | $16,535.33 | $16,530.79 | 0 |
| 11:32 AM | $16,528.81 | Up $4.27 | $16,528.81 | $16,526.07 | 0 |
| 11:31 AM | $16,524.54 | Up $3.03 | $16,524.54 | $16,521.47 | 0 |
| 11:30 AM | $16,521.51 | Down $ -2.29 | $16,522.84 | $16,521.51 | 0 |
| 11:29 AM | $16,523.80 | Up $2.06 | $16,523.80 | $16,518.96 | 0 |
| 11:28 AM | $16,521.74 | Down $ -0.12 | $16,522.48 | $16,521.18 | 0 |
| 11:27 AM | $16,521.86 | Down $ -5.57 | $16,527.35 | $16,521.86 | 0 |
| 11:26 AM | $16,527.43 | Down $ -7.11 | $16,531.67 | $16,526.98 | 0 |
| 11:25 AM | $16,534.54 | Up $0.68 | $16,535.85 | $16,534.48 | 0 |
| 11:24 AM | $16,533.86 | Down $ -9.77 | $16,544.38 | $16,533.86 | 0 |
| 11:23 AM | $16,543.63 | Up $2.38 | $16,543.63 | $16,539.64 | 0 |
| 11:22 AM | $16,541.25 | Up $0.10 | $16,543.82 | $16,541.25 | 0 |
| 11:21 AM | $16,541.15 | Up $0.08 | $16,543.42 | $16,541.15 | 0 |
| 11:20 AM | $16,541.07 | Up $1.30 | $16,541.07 | $16,540.36 | 0 |
| 11:19 AM | $16,539.77 | Up $2.01 | $16,540.54 | $16,538.89 | 0 |
| 11:18 AM | $16,537.76 | Down $ -5.15 | $16,543.60 | $16,537.76 | 0 |
| 11:17 AM | $16,542.91 | Down $ -3.58 | $16,546.02 | $16,542.91 | 0 |
| 11:16 AM | $16,546.49 | Down $ -2.90 | $16,551.08 | $16,546.49 | 0 |
| 11:15 AM | $16,549.39 | Down $ -2.11 | $16,551.70 | $16,549.39 | 0 |
| 11:14 AM | $16,551.50 | Down $ -1.76 | $16,553.47 | $16,551.50 | 0 |
| 11:13 AM | $16,553.26 | Down $ -6.73 | $16,559.12 | $16,553.26 | 0 |
| 11:12 AM | $16,559.99 | Down $ -2.27 | $16,560.38 | $16,559.94 | 0 |
| 11:11 AM | $16,562.26 | Up $3.52 | $16,562.26 | $16,559.71 | 0 |
| 11:10 AM | $16,558.74 | Down $ -7.66 | $16,565.24 | $16,558.74 | 0 |
| 11:09 AM | $16,566.40 | Up $2.61 | $16,566.40 | $16,565.08 | 0 |
| 11:08 AM | $16,563.79 | Up $3.41 | $16,563.79 | $16,558.18 | 0 |
| 11:07 AM | $16,560.38 | Down $ -0.62 | $16,560.38 | $16,558.05 | 0 |
| 11:06 AM | $16,561.00 | Up $4.70 | $16,561.00 | $16,555.84 | 0 |
| 11:05 AM | $16,556.30 | Up $4.03 | $16,557.01 | $16,554.92 | 0 |
| 11:04 AM | $16,552.27 | Up $6.16 | $16,552.27 | $16,545.60 | 0 |
| 11:03 AM | $16,546.11 | Up $3.54 | $16,546.19 | $16,545.22 | 0 |
| 11:02 AM | $16,542.57 | Down $ -5.03 | $16,544.22 | $16,540.99 | 0 |
| 11:01 AM | $16,547.60 | Down $ -6.33 | $16,553.80 | $16,547.60 | 0 |
| 11:00 AM | $16,553.93 | Down $ -0.15 | $16,553.93 | $16,551.10 | 0 |
| 10:59 AM | $16,554.08 | Down $ -3.12 | $16,558.21 | $16,554.08 | 0 |
| 10:58 AM | $16,557.20 | Up $0.68 | $16,559.43 | $16,557.20 | 0 |
| 10:57 AM | $16,556.52 | Down $ -6.19 | $16,560.18 | $16,556.52 | 0 |
| 10:56 AM | $16,562.71 | Down $ -2.60 | $16,566.42 | $16,562.71 | 0 |
| 10:55 AM | $16,565.31 | Up $0.75 | $16,565.31 | $16,563.36 | 0 |
| 10:54 AM | $16,564.56 | Up $13.48 | $16,564.56 | $16,554.57 | 0 |
| 10:53 AM | $16,551.08 | Down $ -0.79 | $16,551.47 | $16,549.26 | 0 |
| 10:52 AM | $16,551.87 | Down $ -5.01 | $16,555.12 | $16,551.87 | 0 |
| 10:51 AM | $16,556.88 | Up $1.23 | $16,556.88 | $16,554.39 | 0 |
| 10:50 AM | $16,555.65 | Down $ -2.45 | $16,557.89 | $16,555.61 | 0 |
| 10:49 AM | $16,558.10 | Up $0.10 | $16,559.72 | $16,558.10 | 0 |
| 10:48 AM | $16,558.00 | Up $4.27 | $16,558.00 | $16,554.22 | 0 |
| 10:47 AM | $16,553.73 | Up $3.09 | $16,553.73 | $16,549.55 | 0 |
| 10:46 AM | $16,550.64 | Up $3.80 | $16,551.97 | $16,545.88 | 0 |
| 10:45 AM | $16,546.84 | Up $0.55 | $16,546.84 | $16,544.74 | 0 |
| 10:44 AM | $16,546.29 | Down $ -5.11 | $16,547.32 | $16,546.27 | 0 |
| 10:43 AM | $16,551.40 | Up $0.18 | $16,552.80 | $16,550.67 | 0 |
| 10:42 AM | $16,551.22 | Up $3.66 | $16,551.26 | $16,548.80 | 0 |
| 10:41 AM | $16,547.56 | Up $2.59 | $16,547.56 | $16,542.91 | 0 |
| 10:40 AM | $16,544.97 | Down $ -6.33 | $16,552.41 | $16,544.97 | 0 |
| 10:39 AM | $16,551.30 | Down $ -3.90 | $16,553.60 | $16,551.30 | 0 |
| 10:38 AM | $16,555.20 | Down $ -0.88 | $16,556.39 | $16,555.20 | 0 |
| 10:37 AM | $16,556.08 | Down $ -3.40 | $16,560.90 | $16,556.08 | 0 |
| 10:36 AM | $16,559.48 | Down $ -0.48 | $16,559.83 | $16,556.72 | 0 |
| 10:35 AM | $16,559.96 | Down $ -4.33 | $16,565.14 | $16,559.96 | 0 |
| 10:34 AM | $16,564.29 | Down $ -1.83 | $16,567.27 | $16,564.29 | 0 |
| 10:33 AM | $16,566.12 | Up $2.47 | $16,566.12 | $16,564.01 | 0 |
| 10:32 AM | $16,563.65 | Up $2.31 | $16,563.65 | $16,560.96 | 0 |
| 10:31 AM | $16,561.34 | Up $7.11 | $16,561.34 | $16,556.16 | 0 |
| 10:30 AM | $16,554.23 | Up $9.33 | $16,555.73 | $16,546.29 | 0 |
| 10:29 AM | $16,544.90 | Up $1.95 | $16,545.99 | $16,544.61 | 0 |
| 10:28 AM | $16,542.95 | Up $3.39 | $16,542.95 | $16,537.72 | 0 |
| 10:27 AM | $16,539.56 | Up $9.11 | $16,541.88 | $16,537.84 | 0 |
| 10:26 AM | $16,530.45 | Up $2.83 | $16,530.45 | $16,527.29 | 0 |
| 10:25 AM | $16,527.62 | Up $2.11 | $16,527.62 | $16,525.07 | 0 |
| 10:24 AM | $16,525.51 | Up $2.69 | $16,527.41 | $16,523.82 | 0 |
| 10:23 AM | $16,522.82 | Up $7.39 | $16,522.82 | $16,515.55 | 0 |
| 10:22 AM | $16,515.43 | Up $5.37 | $16,515.43 | $16,508.91 | 0 |
| 10:21 AM | $16,510.06 | Down $ -9.47 | $16,517.67 | $16,510.06 | 0 |
| 10:20 AM | $16,519.53 | Down $ -4.17 | $16,525.23 | $16,519.53 | 0 |
| 10:19 AM | $16,523.70 | Down $ -3.80 | $16,529.57 | $16,522.46 | 0 |
| 10:18 AM | $16,527.50 | Down $ -6.04 | $16,530.78 | $16,527.50 | 0 |
| 10:17 AM | $16,533.54 | Up $1.32 | $16,533.54 | $16,529.91 | 0 |
| 10:16 AM | $16,532.22 | Down $ -4.77 | $16,534.10 | $16,532.22 | 0 |
| 10:15 AM | $16,536.99 | Down $ -5.29 | $16,540.26 | $16,536.51 | 0 |
| 10:14 AM | $16,542.28 | Down $ -2.50 | $16,544.38 | $16,542.20 | 0 |
| 10:13 AM | $16,544.78 | Down $ -3.37 | $16,546.98 | $16,541.49 | 0 |
| 10:12 AM | $16,548.15 | Down $ -7.14 | $16,552.51 | $16,548.15 | 0 |
| 10:11 AM | $16,555.29 | Up $7.65 | $16,555.29 | $16,549.62 | 0 |
| 10:10 AM | $16,547.64 | Up $14.17 | $16,547.64 | $16,536.29 | 0 |
| 10:09 AM | $16,533.47 | Up $6.89 | $16,533.59 | $16,530.46 | 0 |
| 10:08 AM | $16,526.58 | Up $5.21 | $16,527.36 | $16,523.55 | 0 |
| 10:07 AM | $16,521.37 | Up $2.55 | $16,521.37 | $16,518.09 | 0 |
| 10:06 AM | $16,518.82 | Up $1.67 | $16,520.82 | $16,517.17 | 0 |
| 10:05 AM | $16,517.15 | Down $ -8.10 | $16,526.81 | $16,517.15 | 0 |
| 10:04 AM | $16,525.25 | Up $2.90 | $16,527.66 | $16,525.25 | 0 |
| 10:03 AM | $16,522.35 | Down $ -4.06 | $16,527.36 | $16,522.35 | 0 |
| 10:02 AM | $16,526.41 | Down $ -5.51 | $16,526.77 | $16,523.15 | 0 |
| 10:01 AM | $16,531.92 | Up $7.87 | $16,531.92 | $16,529.76 | 0 |
| 10:00 AM | $16,524.05 | Down $ -1.21 | $16,528.10 | $16,524.05 | 0 |
| 09:59 AM | $16,525.26 | Down $ -9.98 | $16,534.45 | $16,524.33 | 0 |
| 09:58 AM | $16,535.24 | Up $0.56 | $16,535.24 | $16,534.66 | 0 |
| 09:57 AM | $16,534.68 | Up $8.56 | $16,534.68 | $16,527.58 | 0 |
| 09:56 AM | $16,526.12 | Up $4.59 | $16,526.12 | $16,516.84 | 0 |
| 09:55 AM | $16,521.53 | Down $ -1.58 | $16,526.52 | $16,521.53 | 0 |
| 09:54 AM | $16,523.11 | Down $ -6.76 | $16,531.72 | $16,523.11 | 0 |
| 09:53 AM | $16,529.87 | Down $ -4.94 | $16,532.18 | $16,528.98 | 0 |
| 09:52 AM | $16,534.81 | Down $ -2.08 | $16,537.82 | $16,534.81 | 0 |
| 09:51 AM | $16,536.89 | Down $ -3.09 | $16,538.20 | $16,532.64 | 0 |
| 09:50 AM | $16,539.98 | Down $ -10.04 | $16,548.99 | $16,539.98 | 0 |
| 09:49 AM | $16,550.02 | Down $ -0.36 | $16,551.87 | $16,549.09 | 0 |
| 09:48 AM | $16,550.38 | Down $ -1.99 | $16,553.36 | $16,550.38 | 0 |
| 09:47 AM | $16,552.37 | Up $1.93 | $16,554.18 | $16,548.94 | 0 |
| 09:46 AM | $16,550.44 | Up $7.57 | $16,550.44 | $16,541.81 | 0 |
| 09:45 AM | $16,542.87 | Down $ -0.37 | $16,542.87 | $16,539.49 | 0 |
| 09:44 AM | $16,543.24 | Down $ -9.33 | $16,550.40 | $16,543.24 | 0 |
| 09:43 AM | $16,552.57 | Down $ -0.58 | $16,555.15 | $16,552.57 | 0 |
| 09:42 AM | $16,553.15 | Up $12.37 | $16,553.15 | $16,543.54 | 0 |
| 09:41 AM | $16,540.78 | Up $10.27 | $16,540.78 | $16,530.20 | 0 |
| 09:40 AM | $16,530.51 | Up $0.93 | $16,535.31 | $16,530.51 | 0 |
| 09:39 AM | $16,529.58 | Down $ -7.09 | $16,538.91 | $16,529.58 | 0 |
| 09:38 AM | $16,536.67 | Up $7.60 | $16,536.67 | $16,525.40 | 0 |
| 09:37 AM | $16,529.07 | Down $ -11.62 | $16,530.11 | $16,526.37 | 0 |
| 09:36 AM | $16,540.69 | Down $ -5.19 | $16,544.40 | $16,537.74 | 0 |
| 09:35 AM | $16,545.88 | Down $ -3.68 | $16,555.82 | $16,545.88 | 0 |
| 09:34 AM | $16,549.56 | Down $ -4.94 | $16,557.56 | $16,549.56 | 0 |
| 09:33 AM | $16,554.50 | Up $10.37 | $16,556.01 | $16,549.65 | 0 |
| 09:32 AM | $16,544.13 | Down $ -6.87 | $16,550.12 | $16,544.13 | 0 |
| 09:31 AM | $16,551.00 | Up $6.43 | $16,554.59 | $16,549.82 | 0 |
| 09:30 AM | $16,544.57 | Down $ -34.53 | $16,544.57 | $16,537.01 | 0 |
| Previous close | $16,579.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2020 | $16,544.48 | $16,536.61 | $16,559.18 | $16,492.06 | 0 |
| 06/08/2020 | $16,579.10 | $16,519.83 | $16,593.44 | $16,515.21 | 0 |
| 05/08/2020 | $16,501.61 | $16,468.73 | $16,501.61 | $16,446.64 | 0 |
| 04/08/2020 | $16,368.03 | $16,321.07 | $16,370.78 | $16,303.69 | 0 |
| 31/07/2020 | $16,169.20 | $16,095.70 | $16,181.39 | $16,060.58 | 0 |
| 30/07/2020 | $16,299.29 | $16,155.60 | $16,299.29 | $16,150.66 | 0 |
| 29/07/2020 | $16,294.66 | $16,233.30 | $16,317.89 | $16,220.30 | 0 |
| 28/07/2020 | $16,121.32 | $16,151.99 | $16,158.61 | $16,119.03 | 0 |
| 27/07/2020 | $16,161.33 | $16,077.36 | $16,165.84 | $16,061.40 | 0 |
| 24/07/2020 | $15,997.06 | $15,982.79 | $16,006.25 | $15,961.15 | 0 |
| 23/07/2020 | $16,018.65 | $16,170.97 | $16,170.97 | $15,969.83 | 0 |
| 22/07/2020 | $16,171.06 | $16,153.87 | $16,182.86 | $16,107.73 | 0 |
| 21/07/2020 | $16,162.96 | $16,228.65 | $16,262.60 | $16,153.20 | 0 |
| 20/07/2020 | $16,183.66 | $16,166.79 | $16,201.72 | $16,151.83 | 0 |
| 17/07/2020 | $16,123.48 | $16,088.39 | $16,142.67 | $16,088.39 | 0 |
| 16/07/2020 | $16,024.50 | $16,015.09 | $16,045.64 | $15,973.08 | 0 |
| 15/07/2020 | $16,063.33 | $15,997.19 | $16,074.20 | $15,979.22 | 0 |
| 14/07/2020 | $15,908.45 | $15,734.50 | $15,923.45 | $15,721.51 | 0 |
| 13/07/2020 | $15,639.41 | $15,846.74 | $15,879.73 | $15,621.04 | 0 |
| 10/07/2020 | $15,713.82 | $15,642.38 | $15,717.55 | $15,632.17 | 0 |
| 09/07/2020 | $15,568.64 | $15,463.99 | $15,582.48 | $15,463.99 | 0 |
| 08/07/2020 | $15,629.19 | $15,596.73 | $15,629.33 | $15,533.09 | 0 |
| 07/07/2020 | $15,595.50 | $15,695.68 | $15,710.36 | $15,595.50 | 0 |
| 06/07/2020 | $15,669.67 | $15,709.63 | $15,718.52 | $15,643.36 | 0 |
| 03/07/2020 | $15,596.75 | $15,587.37 | $15,600.31 | $15,579.84 | 0 |
| 02/07/2020 | $15,622.40 | $15,714.85 | $15,720.14 | $15,613.14 | 0 |
| 30/06/2020 | $15,515.22 | $15,426.91 | $15,564.85 | $15,419.49 | 0 |
| 29/06/2020 | $15,389.72 | $15,393.30 | $15,405.88 | $15,317.45 | 0 |
| 26/06/2020 | $15,188.98 | $15,282.40 | $15,282.40 | $15,167.59 | 0 |
| 25/06/2020 | $15,446.14 | $15,340.77 | $15,450.98 | $15,296.28 | 0 |
Graphs are not available, please refer to the detailed table