Haut de la page

S&P/TSX Composite Index

16,899.69 Up 0.00 (0.00 %)

Delayed : 2019/09/20 17:04:23

  • Previous close $16,899.69
  • Opening $16,896.76
  • Price Bid $16,864.53
  • Price Ask $16,864.53
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,947.23
  • Today Low $16,864.17
  • 52 Weeks High $16,947.23
  • 52 Weeks Low $13,776.88
  • Volume 501,130,203

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,899.69 Up $1.88 $16,899.69 $16,895.83 0
03:59 PM $16,897.81 Up $1.20 $16,899.65 $16,896.17 0
03:58 PM $16,896.61 Down $ -1.73 $16,897.62 $16,896.61 0
03:57 PM $16,898.34 Up $0.70 $16,898.34 $16,896.19 0
03:56 PM $16,897.64 Down $ -3.68 $16,901.31 $16,897.31 0
03:55 PM $16,901.32 Up $1.00 $16,901.32 $16,898.76 0
03:54 PM $16,900.32 Down $ -2.54 $16,902.24 $16,900.32 0
03:53 PM $16,902.86 Up $0.15 $16,903.61 $16,902.13 0
03:52 PM $16,902.71 Down $ -1.55 $16,903.33 $16,902.41 0
03:51 PM $16,904.26 Up $2.59 $16,904.26 $16,901.72 0
03:50 PM $16,901.67 Up $0.52 $16,901.69 $16,901.25 0
03:49 PM $16,901.15 Up $0.73 $16,901.15 $16,900.78 0
03:48 PM $16,900.42 Up $0.73 $16,901.23 $16,900.30 0
03:47 PM $16,899.69 Up $2.84 $16,899.82 $16,898.13 0
03:46 PM $16,896.85 Down $ -4.77 $16,899.54 $16,896.85 0
03:45 PM $16,901.62 Down $ -2.51 $16,903.60 $16,901.46 0
03:44 PM $16,904.13 Down $ -0.08 $16,906.55 $16,904.13 0
03:43 PM $16,904.21 Up $1.47 $16,904.99 $16,904.16 0
03:42 PM $16,902.74 Down $ -0.10 $16,902.76 $16,902.64 0
03:41 PM $16,902.84 Up $2.09 $16,902.84 $16,901.49 0
03:40 PM $16,900.75 Up $6.37 $16,900.75 $16,897.60 0
03:39 PM $16,894.38 Down $ -0.06 $16,896.12 $16,894.38 0
03:38 PM $16,894.44 Down $ -0.87 $16,895.32 $16,893.83 0
03:37 PM $16,895.31 Down $ -1.47 $16,896.41 $16,895.31 0
03:36 PM $16,896.78 Down $ -1.05 $16,897.74 $16,896.77 0
03:35 PM $16,897.83 Up $4.92 $16,897.83 $16,894.83 0
03:34 PM $16,892.91 Down $ -1.88 $16,894.52 $16,892.87 0
03:33 PM $16,894.79 Down $ -1.53 $16,896.67 $16,894.79 0
03:32 PM $16,896.32 Down $ -0.22 $16,896.97 $16,896.32 0
03:31 PM $16,896.54 Down $ -2.49 $16,898.68 $16,896.54 0
03:30 PM $16,899.03 Up $1.70 $16,899.64 $16,897.71 0
03:29 PM $16,897.33 Up $2.09 $16,897.33 $16,896.22 0
03:28 PM $16,895.24 Down $ -1.38 $16,896.74 $16,895.08 0
03:27 PM $16,896.62 Down $ -1.78 $16,897.94 $16,896.62 0
03:26 PM $16,898.40 Up $1.00 $16,898.40 $16,897.27 0
03:25 PM $16,897.40 Up $0.86 $16,897.40 $16,896.96 0
03:24 PM $16,896.54 Down $ -2.96 $16,898.62 $16,896.35 0
03:23 PM $16,899.50 Down $ -2.23 $16,901.15 $16,899.50 0
03:22 PM $16,901.73 Down $ -1.72 $16,903.10 $16,901.73 0
03:21 PM $16,903.45 Down $ -0.58 $16,905.06 $16,903.45 0
03:20 PM $16,904.03 Down $ -1.89 $16,905.35 $16,904.03 0
03:19 PM $16,905.92 Down $ -1.72 $16,907.60 $16,905.92 0
03:18 PM $16,907.64 Down $ -0.72 $16,908.74 $16,907.27 0
03:17 PM $16,908.36 Down $ -1.74 $16,909.74 $16,908.36 0
03:16 PM $16,910.10 Up $1.03 $16,910.10 $16,908.57 0
03:15 PM $16,909.07 Up $4.93 $16,909.07 $16,904.50 0
03:14 PM $16,904.14 Up $3.45 $16,904.14 $16,902.39 0
03:13 PM $16,900.69 Up $0.87 $16,900.69 $16,899.70 0
03:12 PM $16,899.82 Down $ -0.46 $16,900.17 $16,899.82 0
03:11 PM $16,900.28 Up $0.41 $16,900.28 $16,899.10 0
03:10 PM $16,899.87 Down $ -1.37 $16,900.56 $16,899.87 0
03:09 PM $16,901.24 Down $ -4.47 $16,904.52 $16,901.24 0
03:08 PM $16,905.71 Down $ -1.02 $16,906.28 $16,905.71 0
03:07 PM $16,906.73 Down $ -0.87 $16,907.64 $16,906.73 0
03:06 PM $16,907.60 Up $0.97 $16,908.24 $16,907.60 0
03:05 PM $16,906.63 Up $2.11 $16,906.63 $16,904.27 0
03:04 PM $16,904.52 Up $0.88 $16,904.92 $16,904.16 0
03:03 PM $16,903.64 Up $0.95 $16,903.64 $16,902.01 0
03:02 PM $16,902.69 Down $ -1.41 $16,902.69 $16,902.40 0
03:01 PM $16,904.10 Down $ -0.25 $16,905.42 $16,904.10 0
03:00 PM $16,904.35 Down $ -0.61 $16,904.87 $16,904.35 0
02:59 PM $16,904.96 Up $2.31 $16,904.96 $16,902.09 0
02:58 PM $16,902.65 Down $ -1.98 $16,905.23 $16,902.65 0
02:57 PM $16,904.63 Up $1.54 $16,904.63 $16,902.73 0
02:56 PM $16,903.09 Down $ -0.61 $16,904.23 $16,903.09 0
02:55 PM $16,903.70 Down $ -1.50 $16,904.57 $16,903.37 0
02:54 PM $16,905.20 Down $ -0.30 $16,905.74 $16,905.18 0
02:53 PM $16,905.50 Up $0.43 $16,906.40 $16,905.50 0
02:52 PM $16,905.07 Down $ -0.66 $16,906.44 $16,905.07 0
02:51 PM $16,905.73 Down $ -1.73 $16,906.69 $16,905.73 0
02:50 PM $16,907.46 Down $ -3.10 $16,909.83 $16,907.46 0
02:49 PM $16,910.56 Down $ -1.36 $16,911.27 $16,910.56 0
02:48 PM $16,911.92 Up $0.89 $16,912.73 $16,911.35 0
02:47 PM $16,911.03 Down $ -0.76 $16,911.48 $16,910.65 0
02:46 PM $16,911.79 Up $2.29 $16,912.12 $16,909.46 0
02:45 PM $16,909.50 Down $ -0.12 $16,909.50 $16,908.84 0
02:44 PM $16,909.62 Down $ -0.57 $16,910.43 $16,909.62 0
02:43 PM $16,910.19 Down $ -0.64 $16,910.63 $16,910.05 0
02:42 PM $16,910.83 Down $ -2.56 $16,912.99 $16,910.83 0
02:41 PM $16,913.39 Down $ -2.12 $16,915.11 $16,913.39 0
02:40 PM $16,915.51 Down $ -0.42 $16,915.51 $16,913.67 0
02:39 PM $16,915.93 Up $1.84 $16,916.02 $16,913.44 0
02:38 PM $16,914.09 Up $2.82 $16,914.09 $16,911.50 0
02:37 PM $16,911.27 Down $ -0.85 $16,912.02 $16,911.27 0
02:36 PM $16,912.12 Up $2.24 $16,912.12 $16,909.68 0
02:35 PM $16,909.88 Up $1.84 $16,909.88 $16,907.76 0
02:34 PM $16,908.04 Up $0.24 $16,908.04 $16,907.78 0
02:33 PM $16,907.80 Up $1.63 $16,907.80 $16,907.17 0
02:32 PM $16,906.17 Up $2.55 $16,906.17 $16,905.32 0
02:31 PM $16,903.62 Up $2.92 $16,903.62 $16,900.78 0
02:30 PM $16,900.70 Down $ -0.01 $16,901.96 $16,900.70 0
02:29 PM $16,900.71 Up $3.08 $16,900.71 $16,898.72 0
02:28 PM $16,897.63 Up $0.76 $16,898.12 $16,897.21 0
02:27 PM $16,896.87 Up $1.08 $16,896.87 $16,895.65 0
02:26 PM $16,895.79 Down $ -0.04 $16,895.79 $16,895.30 0
02:25 PM $16,895.83 Up $1.77 $16,895.83 $16,894.19 0
02:24 PM $16,894.06 Up $1.74 $16,894.85 $16,892.95 0
02:23 PM $16,892.32 Down $ -1.04 $16,893.83 $16,892.10 0
02:22 PM $16,893.36 Down $ -0.41 $16,894.31 $16,892.95 0
02:21 PM $16,893.77 Up $5.92 $16,893.77 $16,889.00 0
02:20 PM $16,887.85 Up $3.02 $16,887.85 $16,885.34 0
02:19 PM $16,884.83 Down $ -1.73 $16,884.83 $16,884.10 0
02:18 PM $16,886.56 Down $ -1.01 $16,888.07 $16,886.56 0
02:17 PM $16,887.57 Up $0.56 $16,887.57 $16,886.29 0
02:16 PM $16,887.01 Up $2.28 $16,887.01 $16,884.21 0
02:15 PM $16,884.73 Up $1.10 $16,884.73 $16,882.63 0
02:14 PM $16,883.63 Down $ -0.82 $16,884.64 $16,883.63 0
02:13 PM $16,884.45 Up $0.82 $16,884.45 $16,884.07 0
02:12 PM $16,883.63 Down $ -1.12 $16,884.29 $16,882.35 0
02:11 PM $16,884.75 Down $ -0.24 $16,886.51 $16,884.75 0
02:10 PM $16,884.99 Up $0.79 $16,885.02 $16,884.75 0
02:09 PM $16,884.20 Up $1.11 $16,884.56 $16,882.32 0
02:08 PM $16,883.09 Down $ -3.09 $16,884.45 $16,883.09 0
02:07 PM $16,886.18 Down $ -1.21 $16,887.46 $16,886.18 0
02:06 PM $16,887.39 Up $3.34 $16,887.39 $16,884.56 0
02:05 PM $16,884.05 Up $1.35 $16,884.29 $16,883.59 0
02:04 PM $16,882.70 Up $0.07 $16,882.70 $16,880.66 0
02:03 PM $16,882.63 Down $ -0.28 $16,883.83 $16,882.22 0
02:02 PM $16,882.91 Up $0.87 $16,884.66 $16,881.83 0
02:01 PM $16,882.04 Up $0.73 $16,884.66 $16,882.04 0
02:00 PM $16,881.31 Up $6.33 $16,881.31 $16,878.80 0
01:59 PM $16,874.98 Down $ -3.95 $16,877.41 $16,873.36 0
01:58 PM $16,878.93 Up $7.87 $16,879.21 $16,873.55 0
01:57 PM $16,871.06 Up $3.93 $16,871.06 $16,867.65 0
01:56 PM $16,867.13 Down $ -0.91 $16,867.13 $16,865.83 0
01:55 PM $16,868.04 Up $0.43 $16,868.83 $16,867.71 0
01:54 PM $16,867.61 Down $ -1.34 $16,869.28 $16,867.61 0
01:53 PM $16,868.95 Down $ -2.29 $16,871.17 $16,868.95 0
01:52 PM $16,871.24 Down $ -1.66 $16,872.76 $16,871.24 0
01:51 PM $16,872.90 Down $ -1.78 $16,874.36 $16,872.90 0
01:50 PM $16,874.68 Up $4.44 $16,874.68 $16,870.07 0
01:49 PM $16,870.24 Down $ -3.54 $16,873.28 $16,870.24 0
01:48 PM $16,873.78 Down $ -0.36 $16,874.24 $16,873.78 0
01:47 PM $16,874.14 Down $ -2.60 $16,876.44 $16,874.14 0
01:46 PM $16,876.74 Down $ -0.56 $16,879.16 $16,876.74 0
01:45 PM $16,877.30 Down $ -1.20 $16,878.00 $16,876.53 0
01:44 PM $16,878.50 Up $1.22 $16,878.50 $16,876.47 0
01:43 PM $16,877.28 Down $ -1.20 $16,879.07 $16,877.28 0
01:42 PM $16,878.48 Up $0.87 $16,878.48 $16,876.46 0
01:41 PM $16,877.61 Down $ -1.51 $16,878.72 $16,877.61 0
01:40 PM $16,879.12 Down $ -1.38 $16,881.66 $16,879.04 0
01:39 PM $16,880.50 Down $ -1.92 $16,881.63 $16,879.04 0
01:38 PM $16,882.42 Down $ -1.37 $16,883.81 $16,882.42 0
01:37 PM $16,883.79 Down $ -2.14 $16,885.30 $16,883.79 0
01:36 PM $16,885.93 Up $0.88 $16,885.93 $16,885.03 0
01:35 PM $16,885.05 Up $2.81 $16,885.05 $16,882.88 0
01:34 PM $16,882.24 Down $ -3.03 $16,882.99 $16,881.55 0
01:33 PM $16,885.27 Down $ -2.49 $16,887.26 $16,885.27 0
01:32 PM $16,887.76 Down $ -1.25 $16,888.90 $16,887.76 0
01:31 PM $16,889.01 Down $ -1.35 $16,889.01 $16,886.18 0
01:30 PM $16,890.36 Down $ -3.45 $16,894.22 $16,890.36 0
01:29 PM $16,893.81 Up $3.28 $16,893.81 $16,890.58 0
01:28 PM $16,890.53 Up $0.04 $16,891.50 $16,890.09 0
01:27 PM $16,890.49 Down $ -0.40 $16,892.09 $16,890.49 0
01:26 PM $16,890.89 Up $0.07 $16,891.67 $16,890.43 0
01:25 PM $16,890.82 Up $3.12 $16,890.82 $16,889.46 0
01:24 PM $16,887.70 Down $ -0.78 $16,890.10 $16,887.70 0
01:23 PM $16,888.48 Up $4.49 $16,888.48 $16,884.96 0
01:22 PM $16,883.99 Up $5.33 $16,884.27 $16,882.34 0
01:21 PM $16,878.66 Up $0.24 $16,879.64 $16,877.10 0
01:20 PM $16,878.42 Down $ -5.25 $16,883.94 $16,878.42 0
01:19 PM $16,883.67 Up $12.42 $16,883.67 $16,871.03 0
01:18 PM $16,871.25 Up $3.56 $16,871.25 $16,871.25 0
01:17 PM $16,867.69 Down $ -1.82 $16,870.17 $16,864.17 0
01:16 PM $16,869.51 Down $ -14.06 $16,879.79 $16,869.51 0
01:15 PM $16,883.57 Down $ -5.62 $16,883.57 $16,878.03 0
01:14 PM $16,889.19 Down $ -9.31 $16,894.73 $16,885.08 0
01:13 PM $16,898.50 Down $ -20.02 $16,918.09 $16,898.50 0
01:12 PM $16,918.52 Up $3.36 $16,918.52 $16,915.65 0
01:11 PM $16,915.16 Down $ -1.12 $16,916.00 $16,914.94 0
01:10 PM $16,916.28 Down $ -1.64 $16,918.22 $16,916.28 0
01:09 PM $16,917.92 Down $ -0.67 $16,918.24 $16,917.84 0
01:08 PM $16,918.59 Down $ -1.57 $16,920.05 $16,918.40 0
01:07 PM $16,920.16 Down $ -1.27 $16,920.72 $16,920.16 0
01:06 PM $16,921.43 Down $ -0.05 $16,921.43 $16,921.32 0
01:05 PM $16,921.48 Down $ -0.33 $16,921.67 $16,921.35 0
01:04 PM $16,921.81 Up $2.00 $16,922.58 $16,921.81 0
01:03 PM $16,919.81 Down $ -0.69 $16,920.26 $16,919.81 0
01:02 PM $16,920.50 Up $1.54 $16,920.86 $16,920.50 0
01:01 PM $16,918.96 Up $1.76 $16,918.96 $16,917.78 0
01:00 PM $16,917.20 Up $1.46 $16,917.25 $16,915.93 0
12:59 PM $16,915.74 Up $0.54 $16,915.74 $16,914.89 0
12:58 PM $16,915.20 Up $0.00 $16,915.64 $16,915.20 0
12:57 PM $16,915.20 Up $3.48 $16,915.20 $16,913.27 0
12:56 PM $16,911.72 Down $ -0.02 $16,911.72 $16,911.30 0
12:55 PM $16,911.74 Up $0.35 $16,911.89 $16,911.51 0
12:54 PM $16,911.39 Up $0.04 $16,911.79 $16,910.76 0
12:53 PM $16,911.35 Up $0.13 $16,912.01 $16,911.35 0
12:52 PM $16,911.22 Up $0.33 $16,911.22 $16,910.56 0
12:51 PM $16,910.89 Down $ -0.23 $16,911.79 $16,910.89 0
12:50 PM $16,911.12 Up $1.73 $16,911.23 $16,909.76 0
12:49 PM $16,909.39 Up $0.63 $16,909.39 $16,908.50 0
12:48 PM $16,908.76 Up $3.03 $16,908.76 $16,906.52 0
12:47 PM $16,905.73 Up $0.92 $16,906.02 $16,904.89 0
12:46 PM $16,904.81 Down $ -1.49 $16,906.04 $16,904.81 0
12:45 PM $16,906.30 Up $0.04 $16,906.40 $16,906.13 0
12:44 PM $16,906.26 Up $1.50 $16,906.57 $16,905.49 0
12:43 PM $16,904.76 Up $1.18 $16,904.76 $16,903.87 0
12:42 PM $16,903.58 Down $ -0.29 $16,904.31 $16,903.58 0
12:41 PM $16,903.87 Up $2.19 $16,903.87 $16,902.12 0
12:40 PM $16,901.68 Down $ -0.75 $16,902.22 $16,901.68 0
12:39 PM $16,902.43 Up $1.86 $16,902.43 $16,900.79 0
12:38 PM $16,900.57 Up $2.67 $16,900.57 $16,899.53 0
12:37 PM $16,897.90 Down $ -2.58 $16,900.27 $16,897.90 0
12:36 PM $16,900.48 Down $ -2.11 $16,902.67 $16,900.48 0
12:35 PM $16,902.59 Up $0.26 $16,902.81 $16,902.22 0
12:34 PM $16,902.33 Down $ -1.00 $16,902.63 $16,902.33 0
12:33 PM $16,903.33 Up $0.95 $16,903.33 $16,902.24 0
12:32 PM $16,902.38 Down $ -2.55 $16,904.86 $16,902.38 0
12:31 PM $16,904.93 Down $ -1.07 $16,905.43 $16,904.22 0
12:30 PM $16,906.00 Down $ -0.92 $16,906.94 $16,906.00 0
12:29 PM $16,906.92 Up $0.88 $16,906.92 $16,905.81 0
12:28 PM $16,906.04 Up $0.16 $16,906.04 $16,905.59 0
12:27 PM $16,905.88 Up $1.77 $16,906.26 $16,904.58 0
12:26 PM $16,904.11 Down $ -0.50 $16,904.69 $16,903.81 0
12:25 PM $16,904.61 Down $ -2.99 $16,906.18 $16,904.61 0
12:24 PM $16,907.60 Down $ -0.96 $16,908.53 $16,907.60 0
12:23 PM $16,908.56 Up $1.74 $16,909.30 $16,907.36 0
12:22 PM $16,906.82 Up $2.32 $16,906.82 $16,904.29 0
12:21 PM $16,904.50 Up $1.16 $16,904.52 $16,903.71 0
12:20 PM $16,903.34 Down $ -0.16 $16,904.02 $16,903.22 0
12:19 PM $16,903.50 Up $0.21 $16,903.50 $16,902.52 0
12:18 PM $16,903.29 Down $ -0.68 $16,904.53 $16,903.29 0
12:17 PM $16,903.97 Down $ -1.50 $16,904.85 $16,903.60 0
12:16 PM $16,905.47 Down $ -1.87 $16,907.61 $16,905.47 0
12:15 PM $16,907.34 Down $ -0.41 $16,907.34 $16,906.94 0
12:14 PM $16,907.75 Down $ -2.15 $16,908.25 $16,907.75 0
12:13 PM $16,909.90 Up $1.96 $16,910.07 $16,906.99 0
12:12 PM $16,907.94 Down $ -0.76 $16,907.94 $16,907.04 0
12:11 PM $16,908.70 Up $2.19 $16,908.70 $16,906.32 0
12:10 PM $16,906.51 Up $1.31 $16,906.51 $16,905.23 0
12:09 PM $16,905.20 Down $ -0.40 $16,905.57 $16,905.06 0
12:08 PM $16,905.60 Up $0.81 $16,905.60 $16,904.26 0
12:07 PM $16,904.79 Up $0.89 $16,904.79 $16,903.57 0
12:06 PM $16,903.90 Down $ -0.56 $16,905.62 $16,903.90 0
12:05 PM $16,904.46 Down $ -1.85 $16,905.69 $16,904.46 0
12:04 PM $16,906.31 Up $0.06 $16,906.31 $16,905.74 0
12:03 PM $16,906.25 Up $0.60 $16,906.87 $16,905.54 0
12:02 PM $16,905.65 Down $ -0.50 $16,906.59 $16,905.65 0
12:01 PM $16,906.15 Up $0.49 $16,906.95 $16,906.01 0
12:00 PM $16,905.66 Up $0.12 $16,905.66 $16,904.76 0
11:59 AM $16,905.54 Down $ -0.90 $16,906.24 $16,905.41 0
11:58 AM $16,906.44 Down $ -0.69 $16,907.22 $16,906.44 0
11:57 AM $16,907.13 Up $0.69 $16,907.13 $16,905.35 0
11:56 AM $16,906.44 Up $2.91 $16,906.44 $16,905.06 0
11:55 AM $16,903.53 Down $ -1.02 $16,903.76 $16,902.54 0
11:54 AM $16,904.55 Up $2.67 $16,904.55 $16,902.57 0
11:53 AM $16,901.88 Up $1.36 $16,902.81 $16,901.38 0
11:52 AM $16,900.52 Up $0.15 $16,900.95 $16,900.24 0
11:51 AM $16,900.37 Down $ -0.29 $16,901.06 $16,900.11 0
11:50 AM $16,900.66 Down $ -0.15 $16,901.11 $16,900.39 0
11:49 AM $16,900.81 Up $0.94 $16,900.81 $16,899.81 0
11:48 AM $16,899.87 Down $ -3.72 $16,903.19 $16,899.87 0
11:47 AM $16,903.59 Up $1.65 $16,903.96 $16,902.04 0
11:46 AM $16,901.94 Up $1.22 $16,901.94 $16,900.83 0
11:45 AM $16,900.72 Down $ -2.42 $16,903.49 $16,900.72 0
11:44 AM $16,903.14 Up $1.67 $16,903.14 $16,901.31 0
11:43 AM $16,901.47 Down $ -1.71 $16,902.66 $16,901.47 0
11:42 AM $16,903.18 Up $1.58 $16,903.18 $16,901.36 0
11:41 AM $16,901.60 Down $ -2.33 $16,903.08 $16,901.60 0
11:40 AM $16,903.93 Up $0.72 $16,904.50 $16,902.27 0
11:39 AM $16,903.21 Down $ -1.28 $16,904.20 $16,902.72 0
11:38 AM $16,904.49 Down $ -0.61 $16,905.04 $16,904.14 0
11:37 AM $16,905.10 Down $ -2.54 $16,906.72 $16,905.10 0
11:36 AM $16,907.64 Down $ -4.33 $16,910.58 $16,907.64 0
11:35 AM $16,911.97 Down $ -2.62 $16,914.27 $16,911.97 0
11:34 AM $16,914.59 Up $0.85 $16,914.74 $16,913.83 0
11:33 AM $16,913.74 Up $3.02 $16,913.74 $16,911.98 0
11:32 AM $16,910.72 Up $0.38 $16,910.72 $16,908.66 0
11:31 AM $16,910.34 Up $2.11 $16,910.34 $16,907.23 0
11:30 AM $16,908.23 Down $ -3.21 $16,911.08 $16,908.23 0
11:29 AM $16,911.44 Down $ -4.27 $16,914.40 $16,911.42 0
11:28 AM $16,915.71 Down $ -1.22 $16,916.22 $16,915.20 0
11:27 AM $16,916.93 Down $ -2.74 $16,919.36 $16,916.93 0
11:26 AM $16,919.67 Down $ -1.32 $16,919.98 $16,919.56 0
11:25 AM $16,920.99 Down $ -1.60 $16,922.18 $16,920.99 0
11:24 AM $16,922.59 Down $ -2.81 $16,925.03 $16,922.59 0
11:23 AM $16,925.40 Up $2.31 $16,925.40 $16,922.20 0
11:22 AM $16,923.09 Down $ -2.57 $16,926.04 $16,923.09 0
11:21 AM $16,925.66 Up $1.50 $16,925.66 $16,924.15 0
11:20 AM $16,924.16 Down $ -0.93 $16,924.58 $16,923.80 0
11:19 AM $16,925.09 Down $ -0.14 $16,925.22 $16,924.82 0
11:18 AM $16,925.23 Down $ -2.37 $16,925.86 $16,923.65 0
11:17 AM $16,927.60 Down $ -0.14 $16,928.29 $16,927.60 0
11:16 AM $16,927.74 Up $0.23 $16,928.43 $16,927.29 0
11:15 AM $16,927.51 Up $0.57 $16,927.51 $16,926.26 0
11:14 AM $16,926.94 Down $ -2.93 $16,929.21 $16,926.94 0
11:13 AM $16,929.87 Down $ -1.66 $16,932.34 $16,929.87 0
11:12 AM $16,931.53 Up $0.88 $16,931.56 $16,931.39 0
11:11 AM $16,930.65 Up $0.89 $16,930.65 $16,930.10 0
11:10 AM $16,929.76 Up $1.00 $16,930.43 $16,928.41 0
11:09 AM $16,928.76 Up $5.18 $16,928.78 $16,924.63 0
11:08 AM $16,923.58 Down $ -0.18 $16,923.58 $16,922.66 0
11:07 AM $16,923.76 Up $2.02 $16,923.76 $16,922.07 0
11:06 AM $16,921.74 Down $ -0.97 $16,921.74 $16,920.87 0
11:05 AM $16,922.71 Up $0.43 $16,922.71 $16,922.28 0
11:04 AM $16,922.28 Down $ -0.84 $16,922.28 $16,920.88 0
11:03 AM $16,923.12 Up $0.89 $16,923.12 $16,922.38 0
11:02 AM $16,922.23 Down $ -0.42 $16,924.19 $16,922.23 0
11:01 AM $16,922.65 Up $0.48 $16,922.94 $16,922.20 0
11:00 AM $16,922.17 Down $ -2.02 $16,923.65 $16,922.17 0
10:59 AM $16,924.19 Up $1.21 $16,924.29 $16,922.98 0
10:58 AM $16,922.98 Up $1.69 $16,924.53 $16,922.98 0
10:57 AM $16,921.29 Down $ -0.55 $16,922.90 $16,921.29 0
10:56 AM $16,921.84 Up $1.04 $16,923.01 $16,920.86 0
10:55 AM $16,920.80 Down $ -0.49 $16,920.80 $16,919.27 0
10:54 AM $16,921.29 Up $0.54 $16,921.40 $16,920.49 0
10:53 AM $16,920.75 Down $ -2.69 $16,923.09 $16,920.70 0
10:52 AM $16,923.44 Down $ -2.59 $16,925.52 $16,923.44 0
10:51 AM $16,926.03 Down $ -3.50 $16,929.33 $16,926.03 0
10:50 AM $16,929.53 Down $ -2.37 $16,931.70 $16,929.53 0
10:49 AM $16,931.90 Up $2.60 $16,931.90 $16,929.21 0
10:48 AM $16,929.30 Down $ -1.23 $16,930.02 $16,929.30 0
10:47 AM $16,930.53 Up $1.12 $16,930.53 $16,928.90 0
10:46 AM $16,929.41 Down $ -5.70 $16,933.18 $16,929.41 0
10:45 AM $16,935.11 Down $ -0.54 $16,935.31 $16,934.74 0
10:44 AM $16,935.65 Down $ -0.52 $16,935.74 $16,935.26 0
10:43 AM $16,936.17 Up $1.90 $16,936.17 $16,934.13 0
10:42 AM $16,934.27 Down $ -0.19 $16,935.10 $16,934.27 0
10:41 AM $16,934.46 Up $4.86 $16,934.46 $16,930.21 0
10:40 AM $16,929.60 Up $1.12 $16,930.86 $16,928.37 0
10:39 AM $16,928.48 Down $ -1.61 $16,930.35 $16,928.48 0
10:38 AM $16,930.09 Down $ -0.98 $16,930.09 $16,929.85 0
10:37 AM $16,931.07 Down $ -3.10 $16,934.32 $16,931.07 0
10:36 AM $16,934.17 Down $ -1.66 $16,935.63 $16,934.17 0
10:35 AM $16,935.83 Down $ -3.31 $16,940.07 $16,935.83 0
10:34 AM $16,939.14 Down $ -3.47 $16,942.59 $16,939.14 0
10:33 AM $16,942.61 Down $ -0.87 $16,943.92 $16,942.61 0
10:32 AM $16,943.48 Up $3.50 $16,943.48 $16,942.52 0
10:31 AM $16,939.98 Up $4.54 $16,940.89 $16,938.36 0
10:30 AM $16,935.44 Up $1.95 $16,937.45 $16,933.48 0
10:29 AM $16,933.49 Down $ -3.25 $16,934.71 $16,933.47 0
10:28 AM $16,936.74 Down $ -1.76 $16,938.14 $16,936.74 0
10:27 AM $16,938.50 Up $0.85 $16,938.50 $16,937.28 0
10:26 AM $16,937.65 Up $0.19 $16,937.65 $16,936.00 0
10:25 AM $16,937.46 Up $1.32 $16,937.46 $16,936.30 0
10:24 AM $16,936.14 Down $ -0.11 $16,937.87 $16,936.14 0
10:23 AM $16,936.25 Up $0.67 $16,936.77 $16,935.50 0
10:22 AM $16,935.58 Up $0.38 $16,935.92 $16,934.88 0
10:21 AM $16,935.20 Up $0.98 $16,935.47 $16,933.65 0
10:20 AM $16,934.22 Up $4.41 $16,934.22 $16,929.85 0
10:19 AM $16,929.81 Down $ -3.22 $16,932.89 $16,929.81 0
10:18 AM $16,933.03 Down $ -1.47 $16,933.73 $16,931.75 0
10:17 AM $16,934.50 Down $ -1.63 $16,937.14 $16,934.50 0
10:16 AM $16,936.13 Up $3.80 $16,936.13 $16,932.43 0
10:15 AM $16,932.33 Up $0.68 $16,933.44 $16,930.60 0
10:14 AM $16,931.65 Down $ -1.19 $16,933.73 $16,931.04 0
10:13 AM $16,932.84 Down $ -2.78 $16,936.00 $16,932.84 0
10:12 AM $16,935.62 Up $1.63 $16,935.62 $16,933.35 0
10:11 AM $16,933.99 Up $0.66 $16,935.94 $16,933.03 0
10:10 AM $16,933.33 Up $3.00 $16,933.33 $16,931.82 0
10:09 AM $16,930.33 Down $ -3.11 $16,932.84 $16,930.33 0
10:08 AM $16,933.44 Up $5.01 $16,933.44 $16,928.94 0
10:07 AM $16,928.43 Up $5.87 $16,928.43 $16,923.70 0
10:06 AM $16,922.56 Down $ -3.69 $16,924.37 $16,922.56 0
10:05 AM $16,926.25 Down $ -3.49 $16,928.47 $16,926.25 0
10:04 AM $16,929.74 Down $ -3.23 $16,932.12 $16,929.74 0
10:03 AM $16,932.97 Down $ -0.03 $16,934.81 $16,932.42 0
10:02 AM $16,933.00 Up $1.02 $16,933.17 $16,931.65 0
10:01 AM $16,931.98 Up $1.80 $16,932.36 $16,930.47 0
10:00 AM $16,930.18 Down $ -1.23 $16,931.17 $16,929.35 0
09:59 AM $16,931.41 Down $ -6.21 $16,936.73 $16,931.41 0
09:58 AM $16,937.62 Up $1.48 $16,937.62 $16,935.45 0
09:57 AM $16,936.14 Up $3.58 $16,936.14 $16,931.12 0
09:56 AM $16,932.56 Up $0.45 $16,933.20 $16,932.56 0
09:55 AM $16,932.11 Down $ -0.67 $16,933.36 $16,929.26 0
09:54 AM $16,932.78 Up $0.41 $16,933.27 $16,931.56 0
09:53 AM $16,932.37 Up $7.14 $16,932.37 $16,924.32 0
09:52 AM $16,925.23 Up $0.75 $16,925.52 $16,923.52 0
09:51 AM $16,924.48 Up $0.41 $16,927.25 $16,923.63 0
09:50 AM $16,924.07 Down $ -2.40 $16,926.06 $16,924.07 0
09:49 AM $16,926.47 Down $ -5.89 $16,932.15 $16,926.47 0
09:48 AM $16,932.36 Down $ -2.29 $16,934.55 $16,932.36 0
09:47 AM $16,934.65 Down $ -1.03 $16,935.96 $16,934.65 0
09:46 AM $16,935.68 Down $ -4.16 $16,940.38 $16,935.68 0
09:45 AM $16,939.84 Up $0.49 $16,939.84 $16,937.48 0
09:44 AM $16,939.35 Up $2.00 $16,939.35 $16,937.29 0
09:43 AM $16,937.35 Down $ -0.84 $16,937.35 $16,934.05 0
09:42 AM $16,938.19 Down $ -2.23 $16,940.71 $16,938.19 0
09:41 AM $16,940.42 Down $ -0.52 $16,940.42 $16,934.13 0
09:40 AM $16,940.94 Down $ -5.71 $16,947.23 $16,940.94 0
09:39 AM $16,946.65 Up $5.99 $16,946.65 $16,942.11 0
09:38 AM $16,940.66 Up $6.10 $16,941.32 $16,936.70 0
09:37 AM $16,934.56 Up $1.40 $16,934.56 $16,932.78 0
09:36 AM $16,933.16 Down $ -0.92 $16,933.84 $16,931.92 0
09:35 AM $16,934.08 Up $3.62 $16,935.89 $16,931.17 0
09:34 AM $16,930.46 Down $ -3.89 $16,933.18 $16,930.46 0
09:33 AM $16,934.35 Up $8.73 $16,934.35 $16,929.40 0
09:32 AM $16,925.62 Up $0.46 $16,925.62 $16,922.33 0
09:31 AM $16,925.16 Down $ -0.18 $16,927.86 $16,925.16 0
09:30 AM $16,925.34 Up $66.99 $16,925.34 $16,896.76 0
Previous close $16,858.35

One month history

Date Closing Opening High Low Volume
20/09/2019 $16,899.69 $16,904.76 $16,922.58 $16,864.17 0
19/09/2019 $16,858.35 $16,903.49 $16,913.49 $16,852.25 0
18/09/2019 $16,800.29 $16,824.48 $16,826.36 $16,731.12 0
17/09/2019 $16,834.75 $16,818.10 $16,855.45 $16,811.24 0
16/09/2019 $16,751.31 $16,713.68 $16,765.81 $16,712.29 0
13/09/2019 $16,682.42 $16,737.13 $16,742.97 $16,682.42 0
12/09/2019 $16,643.28 $16,671.63 $16,696.40 $16,641.05 0
11/09/2019 $16,611.14 $16,607.92 $16,622.99 $16,589.62 0
10/09/2019 $16,537.34 $16,514.32 $16,537.34 $16,500.08 0
09/09/2019 $16,495.09 $16,491.81 $16,502.06 $16,463.28 0
06/09/2019 $16,535.33 $16,557.36 $16,562.44 $16,526.40 0
05/09/2019 $16,574.81 $16,567.84 $16,586.43 $16,562.78 0
04/09/2019 $16,448.84 $16,459.48 $16,463.58 $16,435.29 0
03/09/2019 $16,399.23 $16,379.45 $16,402.93 $16,328.43 0
30/08/2019 $16,442.07 $16,400.68 $16,456.47 $16,392.69 0
29/08/2019 $16,384.49 $16,397.47 $16,407.33 $16,377.10 0
28/08/2019 $16,271.65 $16,254.25 $16,294.10 $16,244.23 0
27/08/2019 $16,183.59 $16,149.49 $16,193.28 $16,125.15 0
26/08/2019 $16,098.79 $16,111.77 $16,142.29 $16,069.91 0
23/08/2019 $16,037.58 $16,154.91 $16,164.94 $16,003.07 0
22/08/2019 $16,253.46 $16,257.42 $16,276.66 $16,243.71 0
21/08/2019 $16,309.23 $16,301.38 $16,309.23 $16,274.75 0
20/08/2019 $16,213.31 $16,238.98 $16,249.67 $16,198.90 0
19/08/2019 $16,304.05 $16,279.03 $16,321.34 $16,277.45 0
16/08/2019 $16,149.79 $16,143.67 $16,162.37 $16,131.14 0
15/08/2019 $16,012.53 $16,041.23 $16,066.59 $15,964.38 0
14/08/2019 $16,045.94 $16,090.77 $16,095.29 $16,022.51 0
13/08/2019 $16,350.84 $16,354.17 $16,374.97 $16,330.43 0
12/08/2019 $16,237.77 $16,319.70 $16,332.96 $16,209.43 0
09/08/2019 $16,341.34 $16,313.36 $16,365.09 $16,308.52 0
Graphs are not available, please refer to the detailed table