S&P/TSX Composite Index
34,077.76 Up 221.14 (0.65 %)
Delayed : 2026/05/08 16:57:44
- Previous close $33,856.62
- Opening $33,959.72
- Today High $34,122.80
- Today Low $33,959.72
- Price Bid $33,959.21
- Price Ask $33,959.21
- 52 Weeks High $34,544.46
- 52 Weeks Low $25,143.26
- Size Bid N/A
- Size Ask N/A
- Volume 290,537,143
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34,077.76 | Up $0.21 | $34,079.00 | $34,077.76 | 0 |
| 03:59 PM | $34,077.55 | Down $ -3.59 | $34,084.33 | $34,077.55 | 0 |
| 03:58 PM | $34,081.14 | Up $19.41 | $34,081.14 | $34,063.85 | 0 |
| 03:57 PM | $34,061.73 | Up $5.89 | $34,065.08 | $34,056.08 | 0 |
| 03:56 PM | $34,055.84 | Up $5.95 | $34,056.97 | $34,051.03 | 0 |
| 03:55 PM | $34,049.89 | Down $ -4.87 | $34,058.95 | $34,049.89 | 0 |
| 03:54 PM | $34,054.76 | Up $7.67 | $34,054.76 | $34,047.49 | 0 |
| 03:53 PM | $34,047.09 | Up $2.45 | $34,047.46 | $34,043.97 | 0 |
| 03:52 PM | $34,044.64 | Down $ -1.88 | $34,048.17 | $34,044.64 | 0 |
| 03:51 PM | $34,046.52 | Down $ -2.83 | $34,047.39 | $34,043.28 | 0 |
| 03:50 PM | $34,049.35 | Up $4.97 | $34,049.93 | $34,040.91 | 0 |
| 03:49 PM | $34,044.38 | Down $ -8.98 | $34,051.47 | $34,044.38 | 0 |
| 03:48 PM | $34,053.36 | Down $ -8.10 | $34,060.99 | $34,053.36 | 0 |
| 03:47 PM | $34,061.46 | Up $1.81 | $34,061.73 | $34,059.17 | 0 |
| 03:46 PM | $34,059.65 | Down $ -6.31 | $34,066.69 | $34,059.65 | 0 |
| 03:45 PM | $34,065.96 | Up $0.19 | $34,065.96 | $34,061.61 | 0 |
| 03:44 PM | $34,065.77 | Up $3.98 | $34,068.64 | $34,063.37 | 0 |
| 03:43 PM | $34,061.79 | Down $ -2.94 | $34,061.79 | $34,061.05 | 0 |
| 03:42 PM | $34,064.73 | Up $1.77 | $34,064.73 | $34,060.59 | 0 |
| 03:41 PM | $34,062.96 | Up $3.76 | $34,062.96 | $34,058.22 | 0 |
| 03:40 PM | $34,059.20 | Down $ -0.97 | $34,059.20 | $34,052.92 | 0 |
| 03:39 PM | $34,060.17 | Down $ -0.41 | $34,061.80 | $34,058.73 | 0 |
| 03:38 PM | $34,060.58 | Down $ -5.43 | $34,062.46 | $34,058.46 | 0 |
| 03:37 PM | $34,066.01 | Up $0.73 | $34,069.98 | $34,066.01 | 0 |
| 03:36 PM | $34,065.28 | Up $3.12 | $34,065.28 | $34,061.12 | 0 |
| 03:35 PM | $34,062.16 | Down $ -2.99 | $34,066.00 | $34,062.16 | 0 |
| 03:34 PM | $34,065.15 | Up $0.96 | $34,065.15 | $34,060.96 | 0 |
| 03:33 PM | $34,064.19 | Up $13.03 | $34,064.19 | $34,051.98 | 0 |
| 03:32 PM | $34,051.16 | Down $ -5.16 | $34,056.91 | $34,051.16 | 0 |
| 03:31 PM | $34,056.32 | Up $10.79 | $34,056.32 | $34,045.82 | 0 |
| 03:30 PM | $34,045.53 | Up $0.68 | $34,045.53 | $34,040.59 | 0 |
| 03:29 PM | $34,044.85 | Down $ -3.55 | $34,047.98 | $34,044.85 | 0 |
| 03:28 PM | $34,048.40 | Down $ -4.71 | $34,053.53 | $34,048.40 | 0 |
| 03:27 PM | $34,053.11 | Up $0.90 | $34,053.11 | $34,050.63 | 0 |
| 03:26 PM | $34,052.21 | Down $ -0.93 | $34,052.71 | $34,048.69 | 0 |
| 03:25 PM | $34,053.14 | Up $1.11 | $34,053.93 | $34,049.76 | 0 |
| 03:24 PM | $34,052.03 | Up $3.15 | $34,052.03 | $34,047.40 | 0 |
| 03:23 PM | $34,048.88 | Up $1.47 | $34,050.85 | $34,047.38 | 0 |
| 03:22 PM | $34,047.41 | Up $3.91 | $34,050.79 | $34,044.20 | 0 |
| 03:21 PM | $34,043.50 | Down $ -2.25 | $34,044.68 | $34,040.81 | 0 |
| 03:20 PM | $34,045.75 | Up $14.60 | $34,045.75 | $34,036.88 | 0 |
| 03:19 PM | $34,031.15 | Up $1.79 | $34,031.15 | $34,028.24 | 0 |
| 03:18 PM | $34,029.36 | Down $ -2.33 | $34,030.71 | $34,029.10 | 0 |
| 03:17 PM | $34,031.69 | Up $1.29 | $34,034.98 | $34,031.69 | 0 |
| 03:16 PM | $34,030.40 | Up $1.06 | $34,031.17 | $34,030.03 | 0 |
| 03:15 PM | $34,029.34 | Up $5.52 | $34,029.34 | $34,022.36 | 0 |
| 03:14 PM | $34,023.82 | Up $1.02 | $34,025.34 | $34,023.82 | 0 |
| 03:13 PM | $34,022.80 | Up $0.56 | $34,029.32 | $34,022.80 | 0 |
| 03:12 PM | $34,022.24 | Up $4.14 | $34,022.24 | $34,016.91 | 0 |
| 03:11 PM | $34,018.10 | Up $6.30 | $34,018.10 | $34,011.87 | 0 |
| 03:10 PM | $34,011.80 | Up $4.30 | $34,011.80 | $34,004.83 | 0 |
| 03:09 PM | $34,007.50 | Down $ -3.70 | $34,010.78 | $34,007.50 | 0 |
| 03:08 PM | $34,011.20 | Down $ -0.73 | $34,011.20 | $34,009.12 | 0 |
| 03:07 PM | $34,011.93 | Down $ -3.14 | $34,014.89 | $34,011.50 | 0 |
| 03:06 PM | $34,015.07 | Up $6.41 | $34,015.07 | $34,006.78 | 0 |
| 03:05 PM | $34,008.66 | Down $ -1.11 | $34,010.28 | $34,008.66 | 0 |
| 03:04 PM | $34,009.77 | Down $ -3.80 | $34,012.77 | $34,009.77 | 0 |
| 03:03 PM | $34,013.57 | Down $ -2.04 | $34,016.75 | $34,013.57 | 0 |
| 03:02 PM | $34,015.61 | Down $ -2.92 | $34,022.02 | $34,015.61 | 0 |
| 03:01 PM | $34,018.53 | Up $7.90 | $34,018.53 | $34,011.20 | 0 |
| 03:00 PM | $34,010.63 | Up $9.81 | $34,010.63 | $33,997.87 | 0 |
| 02:59 PM | $34,000.82 | Down $ -2.57 | $34,003.23 | $33,998.17 | 0 |
| 02:58 PM | $34,003.39 | Down $ -1.56 | $34,010.20 | $34,003.39 | 0 |
| 02:57 PM | $34,004.95 | Up $2.48 | $34,005.20 | $34,003.73 | 0 |
| 02:56 PM | $34,002.47 | Up $12.97 | $34,003.21 | $33,991.86 | 0 |
| 02:55 PM | $33,989.50 | Down $ -3.10 | $33,992.35 | $33,988.94 | 0 |
| 02:54 PM | $33,992.60 | Down $ -17.31 | $34,007.60 | $33,992.60 | 0 |
| 02:53 PM | $34,009.91 | Down $ -7.52 | $34,015.85 | $34,009.91 | 0 |
| 02:52 PM | $34,017.43 | Up $0.03 | $34,018.37 | $34,017.43 | 0 |
| 02:51 PM | $34,017.40 | Up $4.24 | $34,018.79 | $34,012.37 | 0 |
| 02:50 PM | $34,013.16 | Down $ -3.89 | $34,015.58 | $34,013.05 | 0 |
| 02:49 PM | $34,017.05 | Down $ -8.04 | $34,025.18 | $34,017.05 | 0 |
| 02:48 PM | $34,025.09 | Up $3.10 | $34,025.09 | $34,022.80 | 0 |
| 02:47 PM | $34,021.99 | Down $ -2.07 | $34,026.47 | $34,021.81 | 0 |
| 02:46 PM | $34,024.06 | Down $ -7.60 | $34,030.50 | $34,024.06 | 0 |
| 02:45 PM | $34,031.66 | Down $ -3.74 | $34,033.82 | $34,031.66 | 0 |
| 02:44 PM | $34,035.40 | Down $ -6.57 | $34,039.93 | $34,035.40 | 0 |
| 02:43 PM | $34,041.97 | Down $ -1.29 | $34,041.97 | $34,039.14 | 0 |
| 02:42 PM | $34,043.26 | Down $ -5.10 | $34,046.81 | $34,043.26 | 0 |
| 02:41 PM | $34,048.36 | Up $2.28 | $34,048.46 | $34,047.13 | 0 |
| 02:40 PM | $34,046.08 | Up $0.42 | $34,047.14 | $34,043.18 | 0 |
| 02:39 PM | $34,045.66 | Up $0.69 | $34,046.83 | $34,044.96 | 0 |
| 02:38 PM | $34,044.97 | Up $5.07 | $34,045.30 | $34,037.78 | 0 |
| 02:37 PM | $34,039.90 | Down $ -3.65 | $34,040.18 | $34,039.01 | 0 |
| 02:36 PM | $34,043.55 | Down $ -3.88 | $34,048.20 | $34,043.55 | 0 |
| 02:35 PM | $34,047.43 | Down $ -6.81 | $34,048.76 | $34,045.62 | 0 |
| 02:34 PM | $34,054.24 | Down $ -3.33 | $34,057.46 | $34,054.24 | 0 |
| 02:33 PM | $34,057.57 | Down $ -1.94 | $34,063.42 | $34,056.85 | 0 |
| 02:32 PM | $34,059.51 | Down $ -0.10 | $34,059.71 | $34,058.61 | 0 |
| 02:31 PM | $34,059.61 | Down $ -2.97 | $34,060.64 | $34,057.37 | 0 |
| 02:30 PM | $34,062.58 | Up $5.28 | $34,062.58 | $34,054.68 | 0 |
| 02:29 PM | $34,057.30 | Down $ -7.01 | $34,062.58 | $34,057.30 | 0 |
| 02:28 PM | $34,064.31 | Down $ -0.49 | $34,064.91 | $34,062.69 | 0 |
| 02:27 PM | $34,064.80 | Up $10.93 | $34,064.80 | $34,054.77 | 0 |
| 02:26 PM | $34,053.87 | Up $8.37 | $34,054.08 | $34,046.18 | 0 |
| 02:25 PM | $34,045.50 | Down $ -11.67 | $34,054.87 | $34,045.50 | 0 |
| 02:24 PM | $34,057.17 | Up $1.23 | $34,057.62 | $34,056.33 | 0 |
| 02:23 PM | $34,055.94 | Down $ -1.18 | $34,056.33 | $34,055.15 | 0 |
| 02:22 PM | $34,057.12 | Up $0.80 | $34,057.12 | $34,054.27 | 0 |
| 02:21 PM | $34,056.32 | Down $ -1.27 | $34,056.32 | $34,052.21 | 0 |
| 02:20 PM | $34,057.59 | Down $ -11.26 | $34,066.59 | $34,057.59 | 0 |
| 02:19 PM | $34,068.85 | Up $5.59 | $34,070.38 | $34,065.30 | 0 |
| 02:18 PM | $34,063.26 | Down $ -1.71 | $34,065.07 | $34,060.68 | 0 |
| 02:17 PM | $34,064.97 | Up $7.16 | $34,066.02 | $34,064.97 | 0 |
| 02:16 PM | $34,057.81 | Down $ -9.43 | $34,066.68 | $34,057.81 | 0 |
| 02:15 PM | $34,067.24 | Down $ -6.66 | $34,071.50 | $34,067.24 | 0 |
| 02:14 PM | $34,073.90 | Down $ -0.03 | $34,075.51 | $34,073.53 | 0 |
| 02:13 PM | $34,073.93 | Down $ -9.35 | $34,077.90 | $34,073.65 | 0 |
| 02:12 PM | $34,083.28 | Up $4.63 | $34,083.43 | $34,075.70 | 0 |
| 02:11 PM | $34,078.65 | Down $ -0.75 | $34,081.75 | $34,078.65 | 0 |
| 02:10 PM | $34,079.40 | Up $0.08 | $34,083.16 | $34,078.36 | 0 |
| 02:09 PM | $34,079.32 | Up $9.79 | $34,079.32 | $34,070.94 | 0 |
| 02:08 PM | $34,069.53 | Down $ -3.55 | $34,070.82 | $34,069.53 | 0 |
| 02:07 PM | $34,073.08 | Down $ -4.84 | $34,079.13 | $34,073.08 | 0 |
| 02:06 PM | $34,077.92 | Down $ -1.21 | $34,082.08 | $34,077.92 | 0 |
| 02:05 PM | $34,079.13 | Up $11.80 | $34,079.13 | $34,066.56 | 0 |
| 02:04 PM | $34,067.33 | Up $12.12 | $34,067.33 | $34,054.54 | 0 |
| 02:03 PM | $34,055.21 | Up $0.14 | $34,055.92 | $34,055.08 | 0 |
| 02:02 PM | $34,055.07 | Up $0.51 | $34,058.48 | $34,052.93 | 0 |
| 02:01 PM | $34,054.56 | Up $3.47 | $34,060.40 | $34,054.56 | 0 |
| 02:00 PM | $34,051.09 | Up $17.88 | $34,051.09 | $34,027.25 | 0 |
| 01:59 PM | $34,033.21 | Down $ -0.04 | $34,037.56 | $34,033.21 | 0 |
| 01:58 PM | $34,033.25 | Down $ -1.66 | $34,036.31 | $34,033.25 | 0 |
| 01:57 PM | $34,034.91 | Up $1.00 | $34,034.91 | $34,032.35 | 0 |
| 01:56 PM | $34,033.91 | Down $ -2.98 | $34,037.26 | $34,033.91 | 0 |
| 01:55 PM | $34,036.89 | Up $4.81 | $34,038.71 | $34,033.66 | 0 |
| 01:54 PM | $34,032.08 | Up $1.09 | $34,034.52 | $34,031.81 | 0 |
| 01:53 PM | $34,030.99 | Up $5.06 | $34,031.33 | $34,029.23 | 0 |
| 01:52 PM | $34,025.93 | Down $ -6.54 | $34,028.98 | $34,023.71 | 0 |
| 01:51 PM | $34,032.47 | Down $ -2.94 | $34,034.13 | $34,031.18 | 0 |
| 01:50 PM | $34,035.41 | Up $9.47 | $34,035.41 | $34,027.01 | 0 |
| 01:49 PM | $34,025.94 | Down $ -7.70 | $34,033.61 | $34,025.94 | 0 |
| 01:48 PM | $34,033.64 | Up $5.29 | $34,033.64 | $34,028.03 | 0 |
| 01:47 PM | $34,028.35 | Down $ -5.52 | $34,033.65 | $34,028.35 | 0 |
| 01:46 PM | $34,033.87 | Up $4.79 | $34,033.87 | $34,027.24 | 0 |
| 01:45 PM | $34,029.08 | Up $3.09 | $34,030.20 | $34,025.78 | 0 |
| 01:44 PM | $34,025.99 | Up $2.64 | $34,027.57 | $34,022.65 | 0 |
| 01:43 PM | $34,023.35 | Up $4.68 | $34,023.35 | $34,020.06 | 0 |
| 01:42 PM | $34,018.67 | Up $10.65 | $34,018.67 | $34,012.88 | 0 |
| 01:41 PM | $34,008.02 | Down $ -5.78 | $34,014.95 | $34,008.02 | 0 |
| 01:40 PM | $34,013.80 | Up $1.08 | $34,017.97 | $34,013.80 | 0 |
| 01:39 PM | $34,012.72 | Down $ -4.10 | $34,018.05 | $34,012.64 | 0 |
| 01:38 PM | $34,016.82 | Up $1.60 | $34,017.73 | $34,014.65 | 0 |
| 01:37 PM | $34,015.22 | Down $ -6.32 | $34,021.53 | $34,015.22 | 0 |
| 01:36 PM | $34,021.54 | Up $0.03 | $34,025.19 | $34,021.47 | 0 |
| 01:35 PM | $34,021.51 | Up $3.39 | $34,021.51 | $34,013.17 | 0 |
| 01:34 PM | $34,018.12 | Down $ -2.81 | $34,019.25 | $34,018.12 | 0 |
| 01:33 PM | $34,020.93 | Up $0.35 | $34,023.30 | $34,017.47 | 0 |
| 01:32 PM | $34,020.58 | Down $ -6.25 | $34,023.92 | $34,020.58 | 0 |
| 01:31 PM | $34,026.83 | Up $1.71 | $34,026.83 | $34,023.87 | 0 |
| 01:30 PM | $34,025.12 | Up $6.71 | $34,025.12 | $34,019.10 | 0 |
| 01:29 PM | $34,018.41 | Down $ -7.93 | $34,023.83 | $34,018.41 | 0 |
| 01:28 PM | $34,026.34 | Down $ -2.76 | $34,027.85 | $34,025.83 | 0 |
| 01:27 PM | $34,029.10 | Down $ -0.18 | $34,032.93 | $34,029.10 | 0 |
| 01:26 PM | $34,029.28 | Up $5.96 | $34,029.28 | $34,024.85 | 0 |
| 01:25 PM | $34,023.32 | Up $3.60 | $34,024.82 | $34,021.32 | 0 |
| 01:24 PM | $34,019.72 | Down $ -4.78 | $34,025.87 | $34,019.72 | 0 |
| 01:23 PM | $34,024.50 | Down $ -0.74 | $34,024.72 | $34,023.00 | 0 |
| 01:22 PM | $34,025.24 | Up $6.16 | $34,025.24 | $34,021.33 | 0 |
| 01:21 PM | $34,019.08 | Up $6.65 | $34,019.08 | $34,011.11 | 0 |
| 01:20 PM | $34,012.43 | Up $1.59 | $34,012.43 | $34,008.85 | 0 |
| 01:19 PM | $34,010.84 | Down $ -2.31 | $34,012.99 | $34,008.74 | 0 |
| 01:18 PM | $34,013.15 | Down $ -1.64 | $34,013.56 | $34,012.81 | 0 |
| 01:17 PM | $34,014.79 | Up $2.06 | $34,014.79 | $34,008.80 | 0 |
| 01:16 PM | $34,012.73 | Up $6.85 | $34,012.73 | $34,007.90 | 0 |
| 01:15 PM | $34,005.88 | Up $2.74 | $34,005.88 | $34,000.62 | 0 |
| 01:14 PM | $34,003.14 | Down $ -2.31 | $34,004.45 | $34,000.98 | 0 |
| 01:13 PM | $34,005.45 | Up $1.33 | $34,010.37 | $34,004.71 | 0 |
| 01:12 PM | $34,004.12 | Down $ -0.40 | $34,004.83 | $34,003.50 | 0 |
| 01:11 PM | $34,004.52 | Up $4.43 | $34,004.52 | $33,996.57 | 0 |
| 01:10 PM | $34,000.09 | Up $1.62 | $34,000.09 | $33,993.85 | 0 |
| 01:09 PM | $33,998.47 | Down $ -7.64 | $34,004.48 | $33,998.47 | 0 |
| 01:08 PM | $34,006.11 | Up $5.64 | $34,007.02 | $34,002.30 | 0 |
| 01:07 PM | $34,000.47 | Down $ -1.72 | $34,000.50 | $33,999.36 | 0 |
| 01:06 PM | $34,002.19 | Down $ -3.74 | $34,006.03 | $34,002.19 | 0 |
| 01:05 PM | $34,005.93 | Up $1.38 | $34,007.60 | $34,005.93 | 0 |
| 01:04 PM | $34,004.55 | Up $17.02 | $34,004.55 | $33,996.08 | 0 |
| 01:03 PM | $33,987.53 | Down $ -4.00 | $33,991.36 | $33,986.82 | 0 |
| 01:02 PM | $33,991.53 | Up $1.19 | $33,991.53 | $33,986.90 | 0 |
| 01:01 PM | $33,990.34 | Down $ -7.30 | $33,994.17 | $33,989.46 | 0 |
| 01:00 PM | $33,997.64 | Up $9.84 | $33,997.64 | $33,987.54 | 0 |
| 12:59 PM | $33,987.80 | Down $ -2.10 | $33,992.41 | $33,987.80 | 0 |
| 12:58 PM | $33,989.90 | Up $1.25 | $33,989.90 | $33,985.97 | 0 |
| 12:57 PM | $33,988.65 | Down $ -10.92 | $33,994.87 | $33,988.65 | 0 |
| 12:56 PM | $33,999.57 | Down $ -7.22 | $34,005.32 | $33,999.57 | 0 |
| 12:55 PM | $34,006.79 | Up $5.79 | $34,006.79 | $34,001.79 | 0 |
| 12:54 PM | $34,001.00 | Down $ -8.44 | $34,009.41 | $34,000.67 | 0 |
| 12:53 PM | $34,009.44 | Down $ -0.62 | $34,009.44 | $34,007.96 | 0 |
| 12:52 PM | $34,010.06 | Down $ -9.08 | $34,017.87 | $34,010.06 | 0 |
| 12:51 PM | $34,019.14 | Up $6.12 | $34,020.42 | $34,013.43 | 0 |
| 12:50 PM | $34,013.02 | Up $6.47 | $34,013.02 | $34,007.74 | 0 |
| 12:49 PM | $34,006.55 | Down $ -0.10 | $34,011.33 | $34,006.55 | 0 |
| 12:48 PM | $34,006.65 | Down $ -15.00 | $34,019.00 | $34,006.65 | 0 |
| 12:47 PM | $34,021.65 | Down $ -2.98 | $34,022.48 | $34,020.78 | 0 |
| 12:46 PM | $34,024.63 | Up $6.67 | $34,025.86 | $34,020.36 | 0 |
| 12:45 PM | $34,017.96 | Down $ -6.17 | $34,021.54 | $34,017.96 | 0 |
| 12:44 PM | $34,024.13 | Up $9.45 | $34,024.13 | $34,018.97 | 0 |
| 12:43 PM | $34,014.68 | Up $1.85 | $34,015.16 | $34,013.23 | 0 |
| 12:42 PM | $34,012.83 | Up $5.58 | $34,014.96 | $34,011.97 | 0 |
| 12:41 PM | $34,007.25 | Down $ -15.62 | $34,020.69 | $34,007.25 | 0 |
| 12:40 PM | $34,022.87 | Down $ -1.40 | $34,027.68 | $34,022.87 | 0 |
| 12:39 PM | $34,024.27 | Down $ -5.91 | $34,026.49 | $34,022.95 | 0 |
| 12:38 PM | $34,030.18 | Up $1.26 | $34,030.80 | $34,029.68 | 0 |
| 12:37 PM | $34,028.92 | Up $2.32 | $34,029.27 | $34,028.37 | 0 |
| 12:36 PM | $34,026.60 | Up $0.62 | $34,027.24 | $34,022.58 | 0 |
| 12:35 PM | $34,025.98 | Down $ -2.67 | $34,026.79 | $34,022.58 | 0 |
| 12:34 PM | $34,028.65 | Up $1.06 | $34,028.65 | $34,025.45 | 0 |
| 12:33 PM | $34,027.59 | Up $2.65 | $34,028.74 | $34,022.47 | 0 |
| 12:32 PM | $34,024.94 | Down $ -5.87 | $34,031.84 | $34,024.94 | 0 |
| 12:31 PM | $34,030.81 | Down $ -10.20 | $34,032.03 | $34,029.24 | 0 |
| 12:30 PM | $34,041.01 | Down $ -3.05 | $34,045.76 | $34,041.01 | 0 |
| 12:29 PM | $34,044.06 | Down $ -1.01 | $34,051.69 | $34,044.06 | 0 |
| 12:28 PM | $34,045.07 | Down $ -5.56 | $34,049.73 | $34,045.07 | 0 |
| 12:27 PM | $34,050.63 | Up $8.10 | $34,050.63 | $34,044.50 | 0 |
| 12:26 PM | $34,042.53 | Up $7.08 | $34,042.53 | $34,031.51 | 0 |
| 12:25 PM | $34,035.45 | Up $2.20 | $34,037.06 | $34,035.45 | 0 |
| 12:24 PM | $34,033.25 | Down $ -1.69 | $34,037.94 | $34,033.25 | 0 |
| 12:23 PM | $34,034.94 | Up $4.04 | $34,034.94 | $34,028.30 | 0 |
| 12:22 PM | $34,030.90 | Down $ -6.68 | $34,037.56 | $34,030.90 | 0 |
| 12:21 PM | $34,037.58 | Up $3.32 | $34,039.50 | $34,036.39 | 0 |
| 12:20 PM | $34,034.26 | Up $4.62 | $34,036.74 | $34,027.93 | 0 |
| 12:19 PM | $34,029.64 | Down $ -3.87 | $34,035.80 | $34,029.42 | 0 |
| 12:18 PM | $34,033.51 | Up $0.17 | $34,033.51 | $34,027.27 | 0 |
| 12:17 PM | $34,033.34 | Down $ -3.11 | $34,035.39 | $34,031.80 | 0 |
| 12:16 PM | $34,036.45 | Down $ -7.09 | $34,048.56 | $34,036.45 | 0 |
| 12:15 PM | $34,043.54 | Down $ -2.26 | $34,043.69 | $34,040.36 | 0 |
| 12:14 PM | $34,045.80 | Up $4.87 | $34,045.80 | $34,042.57 | 0 |
| 12:13 PM | $34,040.93 | Up $4.40 | $34,040.93 | $34,033.64 | 0 |
| 12:12 PM | $34,036.53 | Down $ -2.21 | $34,038.08 | $34,036.53 | 0 |
| 12:11 PM | $34,038.74 | Up $12.94 | $34,038.74 | $34,028.72 | 0 |
| 12:10 PM | $34,025.80 | Up $5.19 | $34,025.80 | $34,019.00 | 0 |
| 12:09 PM | $34,020.61 | Down $ -7.70 | $34,022.86 | $34,019.80 | 0 |
| 12:08 PM | $34,028.31 | Down $ -0.42 | $34,029.90 | $34,028.15 | 0 |
| 12:07 PM | $34,028.73 | Down $ -5.07 | $34,032.21 | $34,028.04 | 0 |
| 12:06 PM | $34,033.80 | Down $ -4.50 | $34,051.91 | $34,033.80 | 0 |
| 12:05 PM | $34,038.30 | Down $ -4.80 | $34,041.20 | $34,038.30 | 0 |
| 12:04 PM | $34,043.10 | Down $ -0.15 | $34,045.17 | $34,043.10 | 0 |
| 12:03 PM | $34,043.25 | Down $ -5.13 | $34,047.24 | $34,043.25 | 0 |
| 12:02 PM | $34,048.38 | Down $ -5.99 | $34,054.48 | $34,048.38 | 0 |
| 12:01 PM | $34,054.37 | Up $9.25 | $34,054.37 | $34,046.85 | 0 |
| 12:00 PM | $34,045.12 | Up $4.65 | $34,048.25 | $34,042.35 | 0 |
| 11:59 AM | $34,040.47 | Down $ -2.83 | $34,040.47 | $34,039.00 | 0 |
| 11:58 AM | $34,043.30 | Down $ -3.06 | $34,043.30 | $34,040.24 | 0 |
| 11:57 AM | $34,046.36 | Down $ -4.22 | $34,052.48 | $34,046.36 | 0 |
| 11:56 AM | $34,050.58 | Up $2.89 | $34,050.58 | $34,047.90 | 0 |
| 11:55 AM | $34,047.69 | Down $ -3.65 | $34,052.86 | $34,044.43 | 0 |
| 11:54 AM | $34,051.34 | Up $4.37 | $34,051.34 | $34,047.24 | 0 |
| 11:53 AM | $34,046.97 | Up $8.20 | $34,046.97 | $34,035.73 | 0 |
| 11:52 AM | $34,038.77 | Up $2.02 | $34,038.77 | $34,033.80 | 0 |
| 11:51 AM | $34,036.75 | Down $ -1.96 | $34,038.70 | $34,036.75 | 0 |
| 11:50 AM | $34,038.71 | Down $ -11.65 | $34,045.12 | $34,038.71 | 0 |
| 11:49 AM | $34,050.36 | Down $ -17.51 | $34,064.38 | $34,050.36 | 0 |
| 11:48 AM | $34,067.87 | Up $8.51 | $34,067.87 | $34,060.22 | 0 |
| 11:47 AM | $34,059.36 | Down $ -3.92 | $34,064.06 | $34,059.36 | 0 |
| 11:46 AM | $34,063.28 | Up $12.42 | $34,063.28 | $34,060.33 | 0 |
| 11:45 AM | $34,050.86 | Down $ -1.76 | $34,050.86 | $34,048.85 | 0 |
| 11:44 AM | $34,052.62 | Up $1.82 | $34,057.81 | $34,052.62 | 0 |
| 11:43 AM | $34,050.80 | Down $ -29.63 | $34,079.19 | $34,050.80 | 0 |
| 11:42 AM | $34,080.43 | Down $ -4.87 | $34,083.90 | $34,080.43 | 0 |
| 11:41 AM | $34,085.30 | Down $ -2.33 | $34,085.69 | $34,084.44 | 0 |
| 11:40 AM | $34,087.63 | Down $ -8.24 | $34,094.59 | $34,087.63 | 0 |
| 11:39 AM | $34,095.87 | Up $7.08 | $34,096.04 | $34,094.21 | 0 |
| 11:38 AM | $34,088.79 | Down $ -8.29 | $34,096.26 | $34,088.70 | 0 |
| 11:37 AM | $34,097.08 | Down $ -5.31 | $34,101.22 | $34,097.08 | 0 |
| 11:36 AM | $34,102.39 | Up $3.18 | $34,102.39 | $34,097.69 | 0 |
| 11:35 AM | $34,099.21 | Up $4.69 | $34,099.21 | $34,094.00 | 0 |
| 11:34 AM | $34,094.52 | Up $6.92 | $34,094.52 | $34,087.21 | 0 |
| 11:33 AM | $34,087.60 | Up $3.79 | $34,091.32 | $34,087.60 | 0 |
| 11:32 AM | $34,083.81 | Up $15.41 | $34,083.81 | $34,073.63 | 0 |
| 11:31 AM | $34,068.40 | Up $2.87 | $34,068.40 | $34,063.55 | 0 |
| 11:30 AM | $34,065.53 | Down $ -17.80 | $34,085.85 | $34,065.53 | 0 |
| 11:29 AM | $34,083.33 | Up $14.52 | $34,083.33 | $34,068.13 | 0 |
| 11:28 AM | $34,068.81 | Down $ -8.38 | $34,080.24 | $34,068.39 | 0 |
| 11:27 AM | $34,077.19 | Up $16.37 | $34,077.19 | $34,064.49 | 0 |
| 11:26 AM | $34,060.82 | Down $ -13.69 | $34,078.05 | $34,060.82 | 0 |
| 11:25 AM | $34,074.51 | Down $ -1.48 | $34,079.02 | $34,073.33 | 0 |
| 11:24 AM | $34,075.99 | Up $6.01 | $34,077.44 | $34,069.62 | 0 |
| 11:23 AM | $34,069.98 | Down $ -8.15 | $34,082.19 | $34,069.98 | 0 |
| 11:22 AM | $34,078.13 | Down $ -17.13 | $34,096.25 | $34,078.13 | 0 |
| 11:21 AM | $34,095.26 | Up $15.90 | $34,099.60 | $34,091.27 | 0 |
| 11:20 AM | $34,079.36 | Up $11.51 | $34,079.36 | $34,071.94 | 0 |
| 11:19 AM | $34,067.85 | Down $ -1.46 | $34,068.81 | $34,066.78 | 0 |
| 11:18 AM | $34,069.31 | Down $ -5.49 | $34,074.44 | $34,068.84 | 0 |
| 11:17 AM | $34,074.80 | Up $15.18 | $34,074.80 | $34,059.49 | 0 |
| 11:16 AM | $34,059.62 | Down $ -9.04 | $34,068.34 | $34,059.62 | 0 |
| 11:15 AM | $34,068.66 | Up $0.18 | $34,075.09 | $34,068.66 | 0 |
| 11:14 AM | $34,068.48 | Down $ -15.53 | $34,081.30 | $34,065.37 | 0 |
| 11:13 AM | $34,084.01 | Up $6.91 | $34,084.01 | $34,078.22 | 0 |
| 11:12 AM | $34,077.10 | Down $ -4.54 | $34,081.64 | $34,077.10 | 0 |
| 11:11 AM | $34,081.64 | Down $ -10.22 | $34,090.13 | $34,081.64 | 0 |
| 11:10 AM | $34,091.86 | Up $3.94 | $34,092.23 | $34,083.81 | 0 |
| 11:09 AM | $34,087.92 | Down $ -6.67 | $34,099.66 | $34,087.92 | 0 |
| 11:08 AM | $34,094.59 | Down $ -4.34 | $34,097.00 | $34,091.50 | 0 |
| 11:07 AM | $34,098.93 | Up $5.94 | $34,098.93 | $34,092.97 | 0 |
| 11:06 AM | $34,092.99 | Down $ -1.75 | $34,100.53 | $34,092.65 | 0 |
| 11:05 AM | $34,094.74 | Up $5.37 | $34,095.20 | $34,087.78 | 0 |
| 11:04 AM | $34,089.37 | Up $8.67 | $34,089.37 | $34,078.62 | 0 |
| 11:03 AM | $34,080.70 | Down $ -3.11 | $34,081.82 | $34,079.22 | 0 |
| 11:02 AM | $34,083.81 | Down $ -13.28 | $34,098.03 | $34,083.81 | 0 |
| 11:01 AM | $34,097.09 | Up $5.80 | $34,097.09 | $34,091.73 | 0 |
| 11:00 AM | $34,091.29 | Down $ -1.60 | $34,094.09 | $34,091.29 | 0 |
| 10:59 AM | $34,092.89 | Down $ -8.65 | $34,102.42 | $34,091.93 | 0 |
| 10:58 AM | $34,101.54 | Down $ -7.38 | $34,104.78 | $34,101.54 | 0 |
| 10:57 AM | $34,108.92 | Up $8.99 | $34,110.50 | $34,105.27 | 0 |
| 10:56 AM | $34,099.93 | Down $ -11.75 | $34,110.58 | $34,097.05 | 0 |
| 10:55 AM | $34,111.68 | Down $ -3.15 | $34,116.34 | $34,111.68 | 0 |
| 10:54 AM | $34,114.83 | Up $2.61 | $34,120.06 | $34,114.83 | 0 |
| 10:53 AM | $34,112.22 | Up $2.48 | $34,112.22 | $34,107.99 | 0 |
| 10:52 AM | $34,109.74 | Up $1.98 | $34,109.74 | $34,106.68 | 0 |
| 10:51 AM | $34,107.76 | Up $14.35 | $34,107.76 | $34,089.17 | 0 |
| 10:50 AM | $34,093.41 | Down $ -4.36 | $34,098.12 | $34,093.41 | 0 |
| 10:49 AM | $34,097.77 | Down $ -7.08 | $34,103.59 | $34,096.54 | 0 |
| 10:48 AM | $34,104.85 | Down $ -14.34 | $34,122.80 | $34,103.35 | 0 |
| 10:47 AM | $34,119.19 | Up $10.51 | $34,119.19 | $34,112.63 | 0 |
| 10:46 AM | $34,108.68 | Up $3.95 | $34,108.72 | $34,103.64 | 0 |
| 10:45 AM | $34,104.73 | Down $ -7.00 | $34,108.91 | $34,104.73 | 0 |
| 10:44 AM | $34,111.73 | Down $ -3.39 | $34,118.25 | $34,108.87 | 0 |
| 10:43 AM | $34,115.12 | Down $ -7.49 | $34,115.12 | $34,111.79 | 0 |
| 10:42 AM | $34,122.61 | Up $9.39 | $34,122.61 | $34,112.88 | 0 |
| 10:41 AM | $34,113.22 | Up $9.03 | $34,115.34 | $34,104.45 | 0 |
| 10:40 AM | $34,104.19 | Down $ -7.43 | $34,113.67 | $34,104.19 | 0 |
| 10:39 AM | $34,111.62 | Up $14.53 | $34,111.62 | $34,100.82 | 0 |
| 10:38 AM | $34,097.09 | Up $5.67 | $34,099.75 | $34,090.39 | 0 |
| 10:37 AM | $34,091.42 | Up $6.60 | $34,091.42 | $34,085.23 | 0 |
| 10:36 AM | $34,084.82 | Up $1.45 | $34,084.82 | $34,079.65 | 0 |
| 10:35 AM | $34,083.37 | Up $6.88 | $34,083.39 | $34,076.71 | 0 |
| 10:34 AM | $34,076.49 | Up $2.55 | $34,082.47 | $34,076.49 | 0 |
| 10:33 AM | $34,073.94 | Down $ -17.27 | $34,086.09 | $34,071.11 | 0 |
| 10:32 AM | $34,091.21 | Down $ -4.06 | $34,094.16 | $34,090.71 | 0 |
| 10:31 AM | $34,095.27 | Up $32.16 | $34,095.27 | $34,063.40 | 0 |
| 10:30 AM | $34,063.11 | Down $ -28.40 | $34,082.21 | $34,063.11 | 0 |
| 10:29 AM | $34,091.51 | Up $1.54 | $34,097.58 | $34,083.63 | 0 |
| 10:28 AM | $34,089.97 | Down $ -0.08 | $34,099.29 | $34,086.96 | 0 |
| 10:27 AM | $34,090.05 | Down $ -8.02 | $34,091.85 | $34,086.57 | 0 |
| 10:26 AM | $34,098.07 | Up $19.87 | $34,098.07 | $34,080.04 | 0 |
| 10:25 AM | $34,078.20 | Down $ -9.85 | $34,091.38 | $34,078.20 | 0 |
| 10:24 AM | $34,088.05 | Up $15.07 | $34,088.05 | $34,072.24 | 0 |
| 10:23 AM | $34,072.98 | Down $ -15.23 | $34,077.67 | $34,062.15 | 0 |
| 10:22 AM | $34,088.21 | Up $1.04 | $34,088.21 | $34,082.83 | 0 |
| 10:21 AM | $34,087.17 | Up $15.08 | $34,089.77 | $34,071.27 | 0 |
| 10:20 AM | $34,072.09 | Down $ -5.37 | $34,084.93 | $34,072.09 | 0 |
| 10:19 AM | $34,077.46 | Down $ -6.73 | $34,081.87 | $34,073.83 | 0 |
| 10:18 AM | $34,084.19 | Up $6.91 | $34,084.19 | $34,081.66 | 0 |
| 10:17 AM | $34,077.28 | Up $25.16 | $34,078.11 | $34,056.85 | 0 |
| 10:16 AM | $34,052.12 | Up $0.14 | $34,060.26 | $34,052.12 | 0 |
| 10:15 AM | $34,051.98 | Up $7.95 | $34,057.61 | $34,043.98 | 0 |
| 10:14 AM | $34,044.03 | Down $ -0.65 | $34,044.03 | $34,034.80 | 0 |
| 10:13 AM | $34,044.68 | Up $24.54 | $34,044.68 | $34,028.70 | 0 |
| 10:12 AM | $34,020.14 | Down $ -3.94 | $34,034.23 | $34,020.14 | 0 |
| 10:11 AM | $34,024.08 | Down $ -5.20 | $34,028.67 | $34,024.08 | 0 |
| 10:10 AM | $34,029.28 | Down $ -7.95 | $34,036.62 | $34,025.93 | 0 |
| 10:09 AM | $34,037.23 | Down $ -14.30 | $34,051.21 | $34,037.23 | 0 |
| 10:08 AM | $34,051.53 | Up $2.34 | $34,051.53 | $34,043.91 | 0 |
| 10:07 AM | $34,049.19 | Up $8.19 | $34,049.19 | $34,044.57 | 0 |
| 10:06 AM | $34,041.00 | Up $7.03 | $34,049.98 | $34,041.00 | 0 |
| 10:05 AM | $34,033.97 | Down $ -5.55 | $34,040.79 | $34,033.97 | 0 |
| 10:04 AM | $34,039.52 | Down $ -6.51 | $34,047.33 | $34,039.52 | 0 |
| 10:03 AM | $34,046.03 | Up $10.35 | $34,050.76 | $34,040.22 | 0 |
| 10:02 AM | $34,035.68 | Down $ -0.98 | $34,035.87 | $34,024.06 | 0 |
| 10:01 AM | $34,036.66 | Up $18.77 | $34,036.66 | $34,019.74 | 0 |
| 10:00 AM | $34,017.89 | Down $ -18.82 | $34,038.60 | $34,017.89 | 0 |
| 09:59 AM | $34,036.71 | Down $ -2.71 | $34,048.04 | $34,036.71 | 0 |
| 09:58 AM | $34,039.42 | Down $ -36.74 | $34,070.60 | $34,039.42 | 0 |
| 09:57 AM | $34,076.16 | Up $8.32 | $34,076.16 | $34,062.50 | 0 |
| 09:56 AM | $34,067.84 | Up $0.68 | $34,067.84 | $34,060.01 | 0 |
| 09:55 AM | $34,067.16 | Up $25.55 | $34,067.16 | $34,044.12 | 0 |
| 09:54 AM | $34,041.61 | Down $ -34.71 | $34,074.70 | $34,041.61 | 0 |
| 09:53 AM | $34,076.32 | Up $1.14 | $34,077.42 | $34,070.95 | 0 |
| 09:52 AM | $34,075.18 | Up $1.34 | $34,076.23 | $34,071.19 | 0 |
| 09:51 AM | $34,073.84 | Down $ -1.95 | $34,080.19 | $34,072.73 | 0 |
| 09:50 AM | $34,075.79 | Up $17.26 | $34,086.49 | $34,068.07 | 0 |
| 09:49 AM | $34,058.53 | Up $10.51 | $34,058.53 | $34,054.92 | 0 |
| 09:48 AM | $34,048.02 | Up $14.44 | $34,048.02 | $34,023.04 | 0 |
| 09:47 AM | $34,033.58 | Up $16.54 | $34,033.58 | $34,017.04 | 0 |
| 09:46 AM | $34,017.04 | Up $17.54 | $34,017.04 | $33,983.77 | 0 |
| 09:45 AM | $33,999.50 | Down $ -8.73 | $33,999.50 | $33,983.12 | 0 |
| 09:44 AM | $34,008.23 | Down $ -2.93 | $34,008.86 | $34,002.16 | 0 |
| 09:43 AM | $34,011.16 | Up $1.04 | $34,018.11 | $34,011.16 | 0 |
| 09:42 AM | $34,010.12 | Down $ -22.94 | $34,031.98 | $34,010.12 | 0 |
| 09:41 AM | $34,033.06 | Down $ -9.73 | $34,059.97 | $34,033.06 | 0 |
| 09:40 AM | $34,042.79 | Down $ -4.60 | $34,046.35 | $34,033.39 | 0 |
| 09:39 AM | $34,047.39 | Up $2.91 | $34,052.11 | $34,040.53 | 0 |
| 09:38 AM | $34,044.48 | Down $ -13.63 | $34,056.44 | $34,044.48 | 0 |
| 09:37 AM | $34,058.11 | Down $ -2.41 | $34,062.14 | $34,056.57 | 0 |
| 09:36 AM | $34,060.52 | Down $ -43.40 | $34,104.25 | $34,060.52 | 0 |
| 09:35 AM | $34,103.92 | Up $24.16 | $34,103.92 | $34,089.10 | 0 |
| 09:34 AM | $34,079.76 | Down $ -24.33 | $34,093.47 | $34,079.76 | 0 |
| 09:33 AM | $34,104.09 | Down $ -2.34 | $34,108.00 | $34,104.09 | 0 |
| 09:32 AM | $34,106.43 | Up $15.35 | $34,118.37 | $34,093.65 | 0 |
| 09:31 AM | $34,091.08 | Down $ -8.97 | $34,091.08 | $34,077.03 | 0 |
| 09:30 AM | $34,100.05 | Up $243.43 | $34,106.43 | $33,959.72 | 0 |
| Previous close | $33,856.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $33,856.62 | $34,063.50 | $34,063.50 | $33,744.99 | 0 |
| 06/05/2026 | $33,981.82 | $33,961.98 | $34,014.34 | $33,900.06 | 0 |
| 05/05/2026 | $33,566.91 | $33,662.86 | $33,679.26 | $33,546.49 | 0 |
| 04/05/2026 | $33,638.87 | $33,746.58 | $33,758.41 | $33,615.61 | 0 |
| 01/05/2026 | $33,891.18 | $33,931.50 | $33,969.05 | $33,871.56 | 0 |
| 30/04/2026 | $33,964.33 | $33,753.71 | $33,975.98 | $33,750.72 | 0 |
| 29/04/2026 | $33,318.39 | $33,332.77 | $33,374.12 | $33,233.39 | 0 |
| 28/04/2026 | $33,584.34 | $33,627.32 | $33,662.76 | $33,550.45 | 0 |
| 27/04/2026 | $33,818.19 | $33,783.34 | $33,850.30 | $33,738.40 | 0 |
| 24/04/2026 | $33,904.11 | $33,923.96 | $33,947.56 | $33,866.72 | 0 |
| 23/04/2026 | $33,912.93 | $33,932.08 | $33,989.84 | $33,621.81 | 0 |
| 22/04/2026 | $33,955.11 | $33,934.96 | $33,955.11 | $33,871.80 | 0 |
| 21/04/2026 | $33,808.30 | $33,998.72 | $34,051.13 | $33,793.02 | 0 |
| 20/04/2026 | $34,360.03 | $34,335.46 | $34,360.03 | $34,287.64 | 0 |
| 17/04/2026 | $34,346.29 | $34,350.81 | $34,428.88 | $34,290.28 | 0 |
| 16/04/2026 | $34,052.23 | $34,132.38 | $34,152.10 | $34,027.39 | 0 |
| 15/04/2026 | $34,155.99 | $34,095.58 | $34,196.93 | $34,071.93 | 0 |
| 14/04/2026 | $34,102.36 | $34,010.61 | $34,121.65 | $33,993.92 | 0 |
| 13/04/2026 | $33,879.24 | $33,716.87 | $33,913.48 | $33,706.37 | 0 |
| 10/04/2026 | $33,695.76 | $33,640.43 | $33,702.48 | $33,620.79 | 0 |
| 09/04/2026 | $33,477.71 | $33,520.41 | $33,592.68 | $33,446.74 | 0 |
| 08/04/2026 | $33,620.57 | $33,702.65 | $33,719.83 | $33,480.46 | 0 |
| 07/04/2026 | $33,237.52 | $33,067.05 | $33,239.21 | $33,001.53 | 0 |
| 06/04/2026 | $33,181.97 | $33,170.85 | $33,230.70 | $33,085.89 | 0 |
| 02/04/2026 | $33,108.22 | $33,046.43 | $33,144.91 | $32,975.17 | 0 |
| 01/04/2026 | $32,957.95 | $33,095.69 | $33,108.83 | $32,870.23 | 0 |
| 31/03/2026 | $32,768.04 | $32,391.04 | $32,779.75 | $32,382.92 | 0 |
| 30/03/2026 | $31,934.94 | $32,352.90 | $32,355.36 | $31,778.04 | 0 |
| 27/03/2026 | $31,960.65 | $32,039.93 | $32,041.30 | $31,829.61 | 0 |
| 26/03/2026 | $31,887.52 | $32,265.22 | $32,280.54 | $31,867.85 | 0 |
Graphs are not available, please refer to the detailed table