S&P/TSX Composite Index

33,620.57 Up 383.05 (1.14 %)

Delayed : 2026/04/08 16:35:35

  • Previous close $33,237.52
  • Opening $33,559.11
  • Today High $33,862.47
  • Today Low $33,480.46
  • Price Bid $33,449.42
  • Price Ask $33,449.42
  • 52 Weeks High $34,544.46
  • 52 Weeks Low $22,228.00
  • Size Bid N/A
  • Size Ask N/A
  • Volume 355,384,332

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,620.57 Down $ -4.78 $33,624.82 $33,620.57 0
03:59 PM $33,625.35 Down $ -4.04 $33,638.97 $33,625.35 0
03:58 PM $33,629.39 Down $ -3.24 $33,632.37 $33,629.39 0
03:57 PM $33,632.63 Up $1.18 $33,636.32 $33,627.24 0
03:56 PM $33,631.45 Up $23.99 $33,631.45 $33,608.03 0
03:55 PM $33,607.46 Down $ -5.53 $33,616.19 $33,605.88 0
03:54 PM $33,612.99 Down $ -4.22 $33,615.53 $33,610.74 0
03:53 PM $33,617.21 Up $16.50 $33,617.21 $33,604.30 0
03:52 PM $33,600.71 Down $ -5.39 $33,606.84 $33,600.71 0
03:51 PM $33,606.10 Down $ -6.98 $33,612.09 $33,606.10 0
03:50 PM $33,613.08 Up $15.10 $33,613.08 $33,606.54 0
03:49 PM $33,597.98 Down $ -0.69 $33,597.98 $33,596.14 0
03:48 PM $33,598.67 Down $ -6.71 $33,607.02 $33,598.67 0
03:47 PM $33,605.38 Down $ -4.89 $33,610.93 $33,605.38 0
03:46 PM $33,610.27 Down $ -0.05 $33,610.27 $33,606.64 0
03:45 PM $33,610.32 Up $9.32 $33,610.64 $33,600.46 0
03:44 PM $33,601.00 Up $0.87 $33,603.69 $33,601.00 0
03:43 PM $33,600.13 Down $ -6.94 $33,604.16 $33,600.13 0
03:42 PM $33,607.07 Up $10.56 $33,607.07 $33,594.91 0
03:41 PM $33,596.51 Down $ -17.03 $33,607.57 $33,596.51 0
03:40 PM $33,613.54 Down $ -11.25 $33,623.16 $33,613.54 0
03:39 PM $33,624.79 Up $14.27 $33,624.79 $33,615.67 0
03:38 PM $33,610.52 Down $ -2.99 $33,612.02 $33,609.07 0
03:37 PM $33,613.51 Up $0.10 $33,617.74 $33,613.51 0
03:36 PM $33,613.41 Up $10.14 $33,613.41 $33,602.85 0
03:35 PM $33,603.27 Down $ -3.24 $33,615.98 $33,603.27 0
03:34 PM $33,606.51 Up $2.79 $33,606.51 $33,601.96 0
03:33 PM $33,603.72 Down $ -1.25 $33,606.92 $33,603.72 0
03:32 PM $33,604.97 Up $14.31 $33,604.97 $33,589.72 0
03:31 PM $33,590.66 Up $12.25 $33,590.66 $33,580.18 0
03:30 PM $33,578.41 Up $18.21 $33,578.41 $33,558.51 0
03:29 PM $33,560.20 Up $0.07 $33,564.33 $33,560.20 0
03:28 PM $33,560.13 Down $ -3.57 $33,561.78 $33,559.18 0
03:27 PM $33,563.70 Down $ -10.06 $33,570.16 $33,563.70 0
03:26 PM $33,573.76 Down $ -1.29 $33,577.10 $33,573.76 0
03:25 PM $33,575.05 Up $13.71 $33,575.05 $33,563.11 0
03:24 PM $33,561.34 Up $10.37 $33,564.59 $33,558.14 0
03:23 PM $33,550.97 Up $1.23 $33,554.01 $33,548.00 0
03:22 PM $33,549.74 Down $ -10.55 $33,558.58 $33,549.74 0
03:21 PM $33,560.29 Down $ -5.67 $33,562.22 $33,557.68 0
03:20 PM $33,565.96 Down $ -1.25 $33,567.30 $33,563.09 0
03:19 PM $33,567.21 Up $19.77 $33,567.21 $33,550.66 0
03:18 PM $33,547.44 Down $ -4.01 $33,550.28 $33,547.44 0
03:17 PM $33,551.45 Down $ -22.03 $33,571.14 $33,551.45 0
03:16 PM $33,573.48 Up $5.51 $33,575.66 $33,567.80 0
03:15 PM $33,567.97 Up $13.59 $33,567.97 $33,557.27 0
03:14 PM $33,554.38 Up $0.95 $33,554.38 $33,549.63 0
03:13 PM $33,553.43 Down $ -9.10 $33,561.36 $33,553.43 0
03:12 PM $33,562.53 Up $8.93 $33,562.53 $33,559.63 0
03:11 PM $33,553.60 Up $20.48 $33,553.60 $33,540.46 0
03:10 PM $33,533.12 Up $17.08 $33,533.12 $33,516.32 0
03:09 PM $33,516.04 Down $ -2.13 $33,518.47 $33,516.04 0
03:08 PM $33,518.17 Up $13.33 $33,518.42 $33,507.18 0
03:07 PM $33,504.84 Up $15.27 $33,510.08 $33,494.97 0
03:06 PM $33,489.57 Down $ -1.82 $33,491.16 $33,487.08 0
03:05 PM $33,491.39 Up $10.93 $33,491.39 $33,484.11 0
03:04 PM $33,480.46 Down $ -16.74 $33,491.35 $33,480.46 0
03:03 PM $33,497.20 Down $ -6.89 $33,497.20 $33,496.53 0
03:02 PM $33,504.09 Up $5.73 $33,504.09 $33,499.15 0
03:01 PM $33,498.36 Up $3.82 $33,499.21 $33,489.16 0
03:00 PM $33,494.54 Up $1.63 $33,494.54 $33,493.17 0
02:59 PM $33,492.91 Down $ -9.25 $33,499.40 $33,491.76 0
02:58 PM $33,502.16 Down $ -5.43 $33,505.77 $33,500.65 0
02:57 PM $33,507.59 Down $ -3.02 $33,511.89 $33,507.59 0
02:56 PM $33,510.61 Down $ -18.92 $33,523.09 $33,510.61 0
02:55 PM $33,529.53 Down $ -17.42 $33,547.11 $33,529.53 0
02:54 PM $33,546.95 Down $ -14.22 $33,555.21 $33,546.95 0
02:53 PM $33,561.17 Up $4.68 $33,561.17 $33,553.56 0
02:52 PM $33,556.49 Up $2.21 $33,560.26 $33,555.36 0
02:51 PM $33,554.28 Down $ -8.64 $33,566.86 $33,554.28 0
02:50 PM $33,562.92 Up $2.62 $33,562.92 $33,556.90 0
02:49 PM $33,560.30 Down $ -10.86 $33,570.93 $33,560.30 0
02:48 PM $33,571.16 Down $ -13.28 $33,581.53 $33,571.16 0
02:47 PM $33,584.44 Up $8.43 $33,584.44 $33,575.52 0
02:46 PM $33,576.01 Up $4.58 $33,579.07 $33,574.83 0
02:45 PM $33,571.43 Down $ -6.52 $33,576.31 $33,571.43 0
02:44 PM $33,577.95 Down $ -4.92 $33,580.66 $33,576.53 0
02:43 PM $33,582.87 Down $ -2.72 $33,591.18 $33,582.87 0
02:42 PM $33,585.59 Up $9.37 $33,585.59 $33,577.90 0
02:41 PM $33,576.22 Down $ -5.49 $33,581.27 $33,576.22 0
02:40 PM $33,581.71 Down $ -6.11 $33,585.80 $33,580.78 0
02:39 PM $33,587.82 Down $ -1.14 $33,589.71 $33,586.15 0
02:38 PM $33,588.96 Down $ -3.31 $33,593.71 $33,588.96 0
02:37 PM $33,592.27 Up $7.34 $33,592.31 $33,589.58 0
02:36 PM $33,584.93 Down $ -11.00 $33,596.17 $33,584.93 0
02:35 PM $33,595.93 Down $ -3.50 $33,599.06 $33,595.93 0
02:34 PM $33,599.43 Down $ -12.83 $33,605.57 $33,599.43 0
02:33 PM $33,612.26 Down $ -12.49 $33,618.63 $33,610.70 0
02:32 PM $33,624.75 Down $ -6.73 $33,630.48 $33,624.75 0
02:31 PM $33,631.48 Up $3.72 $33,631.48 $33,624.78 0
02:30 PM $33,627.76 Up $18.38 $33,627.76 $33,609.00 0
02:29 PM $33,609.38 Down $ -1.01 $33,614.32 $33,609.38 0
02:28 PM $33,610.39 Down $ -8.22 $33,615.27 $33,606.02 0
02:27 PM $33,618.61 Down $ -7.26 $33,631.40 $33,618.61 0
02:26 PM $33,625.87 Up $31.09 $33,625.87 $33,593.82 0
02:25 PM $33,594.78 Down $ -7.78 $33,600.80 $33,593.59 0
02:24 PM $33,602.56 Up $0.98 $33,609.66 $33,602.56 0
02:23 PM $33,601.58 Down $ -13.78 $33,612.21 $33,601.58 0
02:22 PM $33,615.36 Down $ -0.50 $33,629.17 $33,615.36 0
02:21 PM $33,615.86 Down $ -18.01 $33,621.64 $33,615.86 0
02:20 PM $33,633.87 Up $20.49 $33,634.23 $33,619.26 0
02:19 PM $33,613.38 Down $ -8.77 $33,627.53 $33,592.00 0
02:18 PM $33,622.15 Down $ -49.59 $33,667.81 $33,622.15 0
02:17 PM $33,671.74 Down $ -0.26 $33,673.91 $33,671.74 0
02:16 PM $33,672.00 Up $1.05 $33,673.68 $33,668.54 0
02:15 PM $33,670.95 Up $8.22 $33,670.95 $33,664.56 0
02:14 PM $33,662.73 Up $2.88 $33,663.72 $33,662.73 0
02:13 PM $33,659.85 Up $2.33 $33,659.85 $33,657.01 0
02:12 PM $33,657.52 Up $9.00 $33,657.52 $33,651.19 0
02:11 PM $33,648.52 Up $2.60 $33,648.52 $33,642.51 0
02:10 PM $33,645.92 Down $ -9.82 $33,656.78 $33,645.92 0
02:09 PM $33,655.74 Up $0.98 $33,656.43 $33,654.69 0
02:08 PM $33,654.76 Down $ -1.25 $33,661.29 $33,654.76 0
02:07 PM $33,656.01 Up $8.38 $33,657.53 $33,645.26 0
02:06 PM $33,647.63 Down $ -6.86 $33,651.96 $33,647.48 0
02:05 PM $33,654.49 Down $ -2.41 $33,655.00 $33,652.00 0
02:04 PM $33,656.90 Up $7.33 $33,656.90 $33,650.72 0
02:03 PM $33,649.57 Down $ -3.51 $33,652.18 $33,649.09 0
02:02 PM $33,653.08 Down $ -1.23 $33,656.09 $33,652.83 0
02:01 PM $33,654.31 Up $17.86 $33,654.31 $33,640.63 0
02:00 PM $33,636.45 Up $4.22 $33,636.45 $33,627.13 0
01:59 PM $33,632.23 Up $0.19 $33,632.58 $33,631.20 0
01:58 PM $33,632.04 Down $ -5.02 $33,637.11 $33,632.04 0
01:57 PM $33,637.06 Up $10.59 $33,637.06 $33,629.41 0
01:56 PM $33,626.47 Up $4.58 $33,626.47 $33,622.59 0
01:55 PM $33,621.89 Down $ -3.93 $33,623.37 $33,621.60 0
01:54 PM $33,625.82 Up $0.66 $33,625.82 $33,623.39 0
01:53 PM $33,625.16 Up $8.03 $33,626.25 $33,619.40 0
01:52 PM $33,617.13 Up $1.61 $33,617.36 $33,615.26 0
01:51 PM $33,615.52 Up $9.28 $33,615.52 $33,606.37 0
01:50 PM $33,606.24 Up $5.43 $33,606.62 $33,601.03 0
01:49 PM $33,600.81 Down $ -2.69 $33,604.82 $33,600.81 0
01:48 PM $33,603.50 Up $1.49 $33,603.86 $33,603.03 0
01:47 PM $33,602.01 Down $ -0.26 $33,603.90 $33,601.46 0
01:46 PM $33,602.27 Up $3.25 $33,602.67 $33,599.39 0
01:45 PM $33,599.02 Up $0.58 $33,599.02 $33,596.04 0
01:44 PM $33,598.44 Up $4.59 $33,598.44 $33,592.27 0
01:43 PM $33,593.85 Up $9.39 $33,596.09 $33,589.05 0
01:42 PM $33,584.46 Up $4.26 $33,584.46 $33,582.38 0
01:41 PM $33,580.20 Down $ -5.64 $33,587.17 $33,580.20 0
01:40 PM $33,585.84 Down $ -2.59 $33,589.98 $33,585.84 0
01:39 PM $33,588.43 Down $ -6.42 $33,594.47 $33,588.43 0
01:38 PM $33,594.85 Up $5.08 $33,594.85 $33,589.74 0
01:37 PM $33,589.77 Down $ -11.70 $33,600.44 $33,589.77 0
01:36 PM $33,601.47 Up $14.31 $33,601.47 $33,584.57 0
01:35 PM $33,587.16 Down $ -5.31 $33,590.26 $33,587.16 0
01:34 PM $33,592.47 Down $ -4.26 $33,596.09 $33,592.47 0
01:33 PM $33,596.73 Down $ -3.92 $33,598.18 $33,595.24 0
01:32 PM $33,600.65 Down $ -3.43 $33,603.82 $33,600.65 0
01:31 PM $33,604.08 Up $5.65 $33,604.08 $33,594.09 0
01:30 PM $33,598.43 Up $11.58 $33,598.43 $33,589.25 0
01:29 PM $33,586.85 Up $3.67 $33,587.61 $33,584.85 0
01:28 PM $33,583.18 Up $16.66 $33,583.18 $33,569.71 0
01:27 PM $33,566.52 Down $ -8.37 $33,576.53 $33,566.52 0
01:26 PM $33,574.89 Down $ -7.48 $33,581.93 $33,574.89 0
01:25 PM $33,582.37 Up $5.28 $33,582.37 $33,576.88 0
01:24 PM $33,577.09 Down $ -3.37 $33,583.87 $33,577.09 0
01:23 PM $33,580.46 Down $ -5.38 $33,594.11 $33,580.46 0
01:22 PM $33,585.84 Down $ -10.12 $33,593.25 $33,582.28 0
01:21 PM $33,595.96 Up $3.50 $33,595.96 $33,588.55 0
01:20 PM $33,592.46 Up $7.85 $33,593.96 $33,584.49 0
01:19 PM $33,584.61 Up $2.59 $33,584.61 $33,576.21 0
01:18 PM $33,582.02 Down $ -0.89 $33,583.98 $33,581.31 0
01:17 PM $33,582.91 Down $ -8.48 $33,592.03 $33,582.33 0
01:16 PM $33,591.39 Down $ -15.35 $33,599.60 $33,591.39 0
01:15 PM $33,606.74 Up $8.19 $33,609.54 $33,600.42 0
01:14 PM $33,598.55 Down $ -5.12 $33,603.34 $33,597.91 0
01:13 PM $33,603.67 Down $ -1.93 $33,603.74 $33,601.07 0
01:12 PM $33,605.60 Down $ -0.65 $33,607.50 $33,605.60 0
01:11 PM $33,606.25 Up $5.89 $33,609.35 $33,604.15 0
01:10 PM $33,600.36 Up $6.54 $33,600.36 $33,589.51 0
01:09 PM $33,593.82 Down $ -3.23 $33,597.41 $33,593.82 0
01:08 PM $33,597.05 Up $3.84 $33,604.01 $33,596.74 0
01:07 PM $33,593.21 Up $3.44 $33,593.72 $33,589.86 0
01:06 PM $33,589.77 Down $ -7.37 $33,593.29 $33,589.77 0
01:05 PM $33,597.14 Down $ -7.82 $33,605.50 $33,597.14 0
01:04 PM $33,604.96 Down $ -11.90 $33,608.91 $33,604.96 0
01:03 PM $33,616.86 Down $ -5.56 $33,622.13 $33,616.86 0
01:02 PM $33,622.42 Up $7.20 $33,625.93 $33,618.66 0
01:01 PM $33,615.22 Up $8.32 $33,615.22 $33,607.15 0
01:00 PM $33,606.90 Up $5.02 $33,606.90 $33,600.40 0
12:59 PM $33,601.88 Up $1.80 $33,601.88 $33,600.03 0
12:58 PM $33,600.08 Down $ -2.20 $33,603.19 $33,597.40 0
12:57 PM $33,602.28 Down $ -8.35 $33,610.14 $33,602.28 0
12:56 PM $33,610.63 Up $0.13 $33,610.63 $33,606.92 0
12:55 PM $33,610.50 Up $2.52 $33,610.50 $33,605.71 0
12:54 PM $33,607.98 Down $ -5.28 $33,610.98 $33,607.26 0
12:53 PM $33,613.26 Down $ -4.38 $33,614.89 $33,613.12 0
12:52 PM $33,617.64 Up $0.54 $33,618.63 $33,617.08 0
12:51 PM $33,617.10 Up $2.79 $33,621.46 $33,617.10 0
12:50 PM $33,614.31 Down $ -10.99 $33,624.64 $33,614.31 0
12:49 PM $33,625.30 Down $ -4.54 $33,628.23 $33,625.30 0
12:48 PM $33,629.84 Up $4.17 $33,629.84 $33,625.43 0
12:47 PM $33,625.67 Up $0.23 $33,626.20 $33,625.14 0
12:46 PM $33,625.44 Up $6.67 $33,626.28 $33,620.77 0
12:45 PM $33,618.77 Down $ -2.57 $33,623.26 $33,618.77 0
12:44 PM $33,621.34 Up $12.53 $33,621.34 $33,609.25 0
12:43 PM $33,608.81 Down $ -9.94 $33,612.37 $33,607.80 0
12:42 PM $33,618.75 Up $1.48 $33,618.95 $33,618.06 0
12:41 PM $33,617.27 Down $ -6.84 $33,622.69 $33,617.27 0
12:40 PM $33,624.11 Up $11.59 $33,624.87 $33,617.29 0
12:39 PM $33,612.52 Up $4.33 $33,612.52 $33,603.64 0
12:38 PM $33,608.19 Down $ -4.85 $33,612.04 $33,608.19 0
12:37 PM $33,613.04 Down $ -7.34 $33,619.42 $33,613.01 0
12:36 PM $33,620.38 Down $ -2.85 $33,621.60 $33,619.93 0
12:35 PM $33,623.23 Down $ -0.32 $33,624.01 $33,619.75 0
12:34 PM $33,623.55 Down $ -2.37 $33,626.71 $33,623.36 0
12:33 PM $33,625.92 Up $23.70 $33,625.92 $33,606.18 0
12:32 PM $33,602.22 Up $5.22 $33,602.22 $33,597.48 0
12:31 PM $33,597.00 Down $ -3.17 $33,602.30 $33,597.00 0
12:30 PM $33,600.17 Down $ -8.52 $33,607.67 $33,600.17 0
12:29 PM $33,608.69 Down $ -3.95 $33,616.36 $33,608.69 0
12:28 PM $33,612.64 Up $3.60 $33,612.64 $33,604.79 0
12:27 PM $33,609.04 Down $ -10.97 $33,612.85 $33,609.04 0
12:26 PM $33,620.01 Up $7.51 $33,620.01 $33,611.59 0
12:25 PM $33,612.50 Down $ -4.00 $33,618.35 $33,611.74 0
12:24 PM $33,616.50 Down $ -1.47 $33,621.91 $33,616.50 0
12:23 PM $33,617.97 Down $ -2.02 $33,619.23 $33,617.97 0
12:22 PM $33,619.99 Down $ -5.90 $33,623.20 $33,618.32 0
12:21 PM $33,625.89 Down $ -11.06 $33,628.95 $33,623.44 0
12:20 PM $33,636.95 Down $ -0.69 $33,639.47 $33,636.67 0
12:19 PM $33,637.64 Up $3.00 $33,639.93 $33,634.18 0
12:18 PM $33,634.64 Down $ -3.59 $33,635.99 $33,634.07 0
12:17 PM $33,638.23 Down $ -6.55 $33,638.31 $33,633.99 0
12:16 PM $33,644.78 Down $ -6.09 $33,649.21 $33,644.78 0
12:15 PM $33,650.87 Down $ -6.85 $33,657.69 $33,650.87 0
12:14 PM $33,657.72 Down $ -8.64 $33,667.82 $33,657.72 0
12:13 PM $33,666.36 Down $ -18.67 $33,670.82 $33,666.36 0
12:12 PM $33,685.03 Up $6.42 $33,686.70 $33,684.01 0
12:11 PM $33,678.61 Up $0.50 $33,680.83 $33,677.89 0
12:10 PM $33,678.11 Down $ -6.77 $33,681.90 $33,676.27 0
12:09 PM $33,684.88 Down $ -7.28 $33,690.63 $33,684.88 0
12:08 PM $33,692.16 Down $ -2.89 $33,692.16 $33,690.35 0
12:07 PM $33,695.05 Down $ -3.99 $33,698.73 $33,695.05 0
12:06 PM $33,699.04 Up $2.29 $33,699.04 $33,693.11 0
12:05 PM $33,696.75 Down $ -5.44 $33,703.79 $33,696.75 0
12:04 PM $33,702.19 Down $ -15.50 $33,719.83 $33,702.19 0
12:03 PM $33,717.69 Up $3.64 $33,717.69 $33,709.20 0
12:02 PM $33,714.05 Up $0.92 $33,714.05 $33,708.95 0
12:01 PM $33,713.13 Up $7.80 $33,716.24 $33,705.76 0
12:00 PM $33,705.33 Up $3.49 $33,705.46 $33,702.65 0
11:59 AM $33,701.84 Down $ -3.87 $33,709.46 $33,701.69 0
11:58 AM $33,705.71 Down $ -4.15 $33,711.27 $33,705.71 0
11:57 AM $33,709.86 Up $1.69 $33,709.86 $33,707.06 0
11:56 AM $33,708.17 Down $ -0.68 $33,711.82 $33,708.17 0
11:55 AM $33,708.85 Up $7.05 $33,708.85 $33,700.13 0
11:54 AM $33,701.80 Down $ -6.67 $33,708.29 $33,701.80 0
11:53 AM $33,708.47 Down $ -0.94 $33,709.99 $33,708.47 0
11:52 AM $33,709.41 Up $15.62 $33,711.08 $33,700.05 0
11:51 AM $33,693.79 Down $ -4.98 $33,694.06 $33,691.22 0
11:50 AM $33,698.77 Up $4.13 $33,698.89 $33,695.27 0
11:49 AM $33,694.64 Up $11.41 $33,694.64 $33,685.69 0
11:48 AM $33,683.23 Up $0.17 $33,685.17 $33,683.15 0
11:47 AM $33,683.06 Up $3.46 $33,683.06 $33,677.01 0
11:46 AM $33,679.60 Up $9.38 $33,679.60 $33,665.20 0
11:45 AM $33,670.22 Up $9.84 $33,672.46 $33,667.42 0
11:44 AM $33,660.38 Down $ -5.63 $33,665.41 $33,660.38 0
11:43 AM $33,666.01 Up $3.52 $33,666.01 $33,661.54 0
11:42 AM $33,662.49 Down $ -2.18 $33,666.51 $33,659.95 0
11:41 AM $33,664.67 Up $2.55 $33,664.67 $33,655.86 0
11:40 AM $33,662.12 Down $ -3.42 $33,662.84 $33,661.65 0
11:39 AM $33,665.54 Up $6.82 $33,665.54 $33,660.05 0
11:38 AM $33,658.72 Up $2.57 $33,662.29 $33,658.30 0
11:37 AM $33,656.15 Up $0.96 $33,661.14 $33,656.03 0
11:36 AM $33,655.19 Up $12.59 $33,655.19 $33,640.86 0
11:35 AM $33,642.60 Up $18.40 $33,642.60 $33,630.11 0
11:34 AM $33,624.20 Up $6.09 $33,624.20 $33,617.25 0
11:33 AM $33,618.11 Down $ -5.19 $33,626.73 $33,618.11 0
11:32 AM $33,623.30 Up $6.84 $33,623.30 $33,611.20 0
11:31 AM $33,616.46 Down $ -0.20 $33,617.81 $33,613.75 0
11:30 AM $33,616.66 Up $12.10 $33,616.66 $33,607.48 0
11:29 AM $33,604.56 Down $ -1.87 $33,608.72 $33,600.43 0
11:28 AM $33,606.43 Down $ -14.50 $33,618.23 $33,606.43 0
11:27 AM $33,620.93 Down $ -3.81 $33,637.60 $33,620.93 0
11:26 AM $33,624.74 Up $0.46 $33,624.74 $33,618.17 0
11:25 AM $33,624.28 Down $ -4.29 $33,629.11 $33,624.28 0
11:24 AM $33,628.57 Up $13.34 $33,628.57 $33,618.83 0
11:23 AM $33,615.23 Up $11.06 $33,615.23 $33,608.29 0
11:22 AM $33,604.17 Up $8.82 $33,604.17 $33,598.63 0
11:21 AM $33,595.35 Down $ -13.87 $33,610.74 $33,595.35 0
11:20 AM $33,609.22 Down $ -4.02 $33,615.67 $33,609.22 0
11:19 AM $33,613.24 Up $21.28 $33,613.24 $33,597.34 0
11:18 AM $33,591.96 Down $ -9.25 $33,592.77 $33,588.95 0
11:17 AM $33,601.21 Up $1.91 $33,611.44 $33,601.21 0
11:16 AM $33,599.30 Up $3.26 $33,601.75 $33,596.24 0
11:15 AM $33,596.04 Up $6.74 $33,596.04 $33,593.01 0
11:14 AM $33,589.30 Down $ -12.40 $33,594.01 $33,582.78 0
11:13 AM $33,601.70 Up $39.67 $33,601.70 $33,575.86 0
11:12 AM $33,562.03 Down $ -3.38 $33,562.03 $33,553.92 0
11:11 AM $33,565.41 Up $18.43 $33,565.41 $33,549.53 0
11:10 AM $33,546.98 Down $ -7.77 $33,553.95 $33,539.27 0
11:09 AM $33,554.75 Down $ -18.97 $33,571.32 $33,554.75 0
11:08 AM $33,573.72 Down $ -16.72 $33,588.93 $33,573.72 0
11:07 AM $33,590.44 Down $ -4.01 $33,593.47 $33,590.44 0
11:06 AM $33,594.45 Up $2.84 $33,594.45 $33,588.52 0
11:05 AM $33,591.61 Down $ -9.05 $33,606.28 $33,591.61 0
11:04 AM $33,600.66 Down $ -15.16 $33,614.47 $33,600.66 0
11:03 AM $33,615.82 Up $17.74 $33,615.82 $33,604.12 0
11:02 AM $33,598.08 Up $7.40 $33,598.08 $33,591.22 0
11:01 AM $33,590.68 Down $ -1.48 $33,595.71 $33,590.68 0
11:00 AM $33,592.16 Up $15.72 $33,592.16 $33,575.55 0
10:59 AM $33,576.44 Up $16.06 $33,576.44 $33,568.05 0
10:58 AM $33,560.38 Up $2.45 $33,561.68 $33,558.95 0
10:57 AM $33,557.93 Up $26.56 $33,557.93 $33,528.74 0
10:56 AM $33,531.37 Down $ -49.16 $33,569.22 $33,531.37 0
10:55 AM $33,580.53 Down $ -27.49 $33,607.46 $33,580.53 0
10:54 AM $33,608.02 Up $19.94 $33,608.02 $33,588.76 0
10:53 AM $33,588.08 Down $ -9.03 $33,596.86 $33,588.08 0
10:52 AM $33,597.11 Down $ -9.43 $33,603.99 $33,594.10 0
10:51 AM $33,606.54 Down $ -5.22 $33,616.98 $33,606.54 0
10:50 AM $33,611.76 Down $ -9.49 $33,620.80 $33,607.31 0
10:49 AM $33,621.25 Up $9.58 $33,622.88 $33,617.17 0
10:48 AM $33,611.67 Up $14.97 $33,611.67 $33,587.62 0
10:47 AM $33,596.70 Down $ -23.77 $33,615.83 $33,596.70 0
10:46 AM $33,620.47 Down $ -24.13 $33,637.15 $33,620.47 0
10:45 AM $33,644.60 Up $12.30 $33,644.60 $33,636.72 0
10:44 AM $33,632.30 Down $ -13.95 $33,641.80 $33,631.71 0
10:43 AM $33,646.25 Down $ -0.97 $33,652.60 $33,646.25 0
10:42 AM $33,647.22 Down $ -15.13 $33,654.04 $33,639.68 0
10:41 AM $33,662.35 Up $11.18 $33,662.35 $33,654.78 0
10:40 AM $33,651.17 Up $20.51 $33,651.17 $33,636.85 0
10:39 AM $33,630.66 Down $ -9.07 $33,640.63 $33,626.97 0
10:38 AM $33,639.73 Up $4.70 $33,639.73 $33,628.70 0
10:37 AM $33,635.03 Up $32.16 $33,635.03 $33,613.11 0
10:36 AM $33,602.87 Down $ -3.47 $33,603.47 $33,601.29 0
10:35 AM $33,606.34 Down $ -18.71 $33,631.24 $33,606.34 0
10:34 AM $33,625.05 Down $ -22.07 $33,654.39 $33,625.05 0
10:33 AM $33,647.12 Down $ -6.48 $33,647.12 $33,632.29 0
10:32 AM $33,653.60 Down $ -9.72 $33,653.60 $33,650.47 0
10:31 AM $33,663.32 Down $ -1.68 $33,667.58 $33,642.19 0
10:30 AM $33,665.00 Down $ -0.66 $33,684.14 $33,665.00 0
10:29 AM $33,665.66 Down $ -5.99 $33,680.44 $33,665.66 0
10:28 AM $33,671.65 Down $ -7.22 $33,688.77 $33,671.65 0
10:27 AM $33,678.87 Up $3.57 $33,684.44 $33,676.74 0
10:26 AM $33,675.30 Down $ -19.86 $33,679.76 $33,675.30 0
10:25 AM $33,695.16 Down $ -13.91 $33,700.16 $33,688.62 0
10:24 AM $33,709.07 Down $ -2.60 $33,710.52 $33,707.81 0
10:23 AM $33,711.67 Down $ -10.18 $33,719.53 $33,711.67 0
10:22 AM $33,721.85 Up $1.71 $33,724.56 $33,711.87 0
10:21 AM $33,720.14 Up $3.58 $33,722.81 $33,715.42 0
10:20 AM $33,716.56 Up $3.64 $33,724.02 $33,711.66 0
10:19 AM $33,712.92 Down $ -19.40 $33,718.95 $33,711.71 0
10:18 AM $33,732.32 Down $ -18.69 $33,743.25 $33,732.32 0
10:17 AM $33,751.01 Up $1.44 $33,754.23 $33,747.39 0
10:16 AM $33,749.57 Down $ -8.62 $33,755.30 $33,749.57 0
10:15 AM $33,758.19 Up $4.51 $33,759.39 $33,749.86 0
10:14 AM $33,753.68 Down $ -2.01 $33,756.25 $33,753.68 0
10:13 AM $33,755.69 Up $9.79 $33,756.66 $33,745.90 0
10:12 AM $33,745.90 Up $25.43 $33,745.90 $33,733.80 0
10:11 AM $33,720.47 Down $ -1.41 $33,720.47 $33,711.68 0
10:10 AM $33,721.88 Down $ -4.76 $33,721.88 $33,717.41 0
10:09 AM $33,726.64 Down $ -2.63 $33,726.64 $33,704.27 0
10:08 AM $33,729.27 Down $ -19.06 $33,751.91 $33,729.27 0
10:07 AM $33,748.33 Down $ -7.85 $33,764.22 $33,748.33 0
10:06 AM $33,756.18 Up $2.67 $33,757.89 $33,750.17 0
10:05 AM $33,753.51 Down $ -12.75 $33,768.13 $33,753.51 0
10:04 AM $33,766.26 Up $0.96 $33,770.27 $33,766.26 0
10:03 AM $33,765.30 Up $14.88 $33,765.30 $33,750.46 0
10:02 AM $33,750.42 Down $ -11.14 $33,771.07 $33,750.10 0
10:01 AM $33,761.56 Down $ -1.60 $33,767.07 $33,761.56 0
10:00 AM $33,763.16 Up $23.04 $33,763.16 $33,747.14 0
09:59 AM $33,740.12 Up $4.61 $33,740.12 $33,731.24 0
09:58 AM $33,735.51 Down $ -2.98 $33,746.65 $33,734.93 0
09:57 AM $33,738.49 Up $1.31 $33,739.76 $33,737.33 0
09:56 AM $33,737.18 Up $13.09 $33,737.18 $33,716.69 0
09:55 AM $33,724.09 Up $9.15 $33,727.66 $33,715.94 0
09:54 AM $33,714.94 Down $ -22.24 $33,737.96 $33,714.94 0
09:53 AM $33,737.18 Down $ -2.16 $33,752.78 $33,737.18 0
09:52 AM $33,739.34 Up $15.44 $33,739.34 $33,722.65 0
09:51 AM $33,723.90 Down $ -53.80 $33,776.55 $33,723.90 0
09:50 AM $33,777.70 Down $ -20.17 $33,800.35 $33,777.70 0
09:49 AM $33,797.87 Down $ -15.57 $33,817.16 $33,797.87 0
09:48 AM $33,813.44 Up $12.40 $33,818.17 $33,801.74 0
09:47 AM $33,801.04 Up $33.64 $33,801.04 $33,781.03 0
09:46 AM $33,767.40 Up $49.51 $33,767.40 $33,722.50 0
09:45 AM $33,717.89 Down $ -10.77 $33,728.54 $33,717.89 0
09:44 AM $33,728.66 Up $18.07 $33,733.17 $33,723.57 0
09:43 AM $33,710.59 Down $ -17.04 $33,710.59 $33,699.21 0
09:42 AM $33,727.63 Down $ -2.88 $33,758.35 $33,727.63 0
09:41 AM $33,730.51 Down $ -16.51 $33,738.64 $33,727.49 0
09:40 AM $33,747.02 Up $30.41 $33,747.02 $33,731.41 0
09:39 AM $33,716.61 Down $ -13.41 $33,726.99 $33,716.61 0
09:38 AM $33,730.02 Down $ -26.81 $33,746.90 $33,725.25 0
09:37 AM $33,756.83 Up $20.15 $33,758.22 $33,742.41 0
09:36 AM $33,736.68 Up $24.23 $33,741.75 $33,725.55 0
09:35 AM $33,712.45 Down $ -16.21 $33,728.97 $33,712.45 0
09:34 AM $33,728.66 Down $ -51.28 $33,764.39 $33,728.39 0
09:33 AM $33,779.94 Down $ -39.41 $33,834.03 $33,779.94 0
09:32 AM $33,819.35 Down $ -24.87 $33,828.75 $33,819.35 0
09:31 AM $33,844.22 Down $ -5.87 $33,862.47 $33,833.64 0
09:30 AM $33,850.09 Up $612.57 $33,858.39 $33,559.11 0
Previous close $33,237.52

One month history

Date Closing Opening High Low Volume
08/04/2026 $33,597.05 $33,702.65 $33,719.83 $33,589.77 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
19/03/2026 $31,854.98 $31,770.30 $31,933.36 $31,627.33 0
18/03/2026 $32,312.67 $32,460.32 $32,549.61 $32,287.72 0
17/03/2026 $32,929.09 $33,073.43 $33,076.25 $32,883.71 0
16/03/2026 $32,876.65 $32,782.64 $32,930.27 $32,661.43 0
13/03/2026 $32,541.93 $32,638.34 $32,731.80 $32,483.83 0
12/03/2026 $32,840.60 $32,948.53 $33,028.88 $32,820.25 0
11/03/2026 $33,119.83 $33,017.57 $33,154.11 $32,985.56 0
10/03/2026 $33,270.65 $33,465.53 $33,523.21 $33,232.31 0
09/03/2026 $33,189.32 $32,779.89 $33,241.33 $32,760.66 0
06/03/2026 $33,083.72 $33,280.84 $33,303.72 $33,007.82 0
05/03/2026 $33,609.97 $33,651.17 $33,659.85 $33,330.84 0
04/03/2026 $33,942.86 $34,003.84 $34,058.72 $33,862.73 0
03/03/2026 $33,784.94 $33,353.13 $33,873.72 $33,342.83 0
02/03/2026 $34,541.27 $34,310.38 $34,544.46 $34,252.51 0
27/02/2026 $34,339.99 $34,303.40 $34,380.19 $34,240.11 0
26/02/2026 $34,501.96 $34,262.81 $34,510.06 $34,243.19 0
25/02/2026 $34,127.33 $34,084.32 $34,262.20 $34,048.02 0
Graphs are not available, please refer to the detailed table