Haut de la page

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