S&P/TSX Composite Index
31,160.54 Up 0.00 (0.00 %)
Delayed : 2025/12/04 08:57:46
- Previous close $31,160.54
- Opening $31,083.73
- Today High $31,210.74
- Today Low $31,063.04
- Price Bid $31,213.65
- Price Ask $31,213.65
- 52 Weeks High $31,411.01
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 285,143,860
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31,160.54 | Up $3.26 | $31,160.54 | $31,160.48 | 0 |
| 03:59 PM | $31,157.28 | Up $6.40 | $31,157.28 | $31,153.11 | 0 |
| 03:58 PM | $31,150.88 | Up $0.75 | $31,152.39 | $31,148.66 | 0 |
| 03:57 PM | $31,150.13 | Down $ -0.38 | $31,152.87 | $31,147.51 | 0 |
| 03:56 PM | $31,150.51 | Up $0.25 | $31,155.32 | $31,150.51 | 0 |
| 03:55 PM | $31,150.26 | Down $ -4.85 | $31,156.08 | $31,148.42 | 0 |
| 03:54 PM | $31,155.11 | Down $ -5.44 | $31,159.28 | $31,155.11 | 0 |
| 03:53 PM | $31,160.55 | Down $ -1.92 | $31,163.68 | $31,160.55 | 0 |
| 03:52 PM | $31,162.47 | Up $0.96 | $31,164.51 | $31,162.47 | 0 |
| 03:51 PM | $31,161.51 | Down $ -12.45 | $31,169.66 | $31,161.51 | 0 |
| 03:50 PM | $31,173.96 | Down $ -2.57 | $31,177.33 | $31,173.72 | 0 |
| 03:49 PM | $31,176.53 | Up $2.68 | $31,176.76 | $31,173.93 | 0 |
| 03:48 PM | $31,173.85 | Down $ -2.13 | $31,176.52 | $31,173.61 | 0 |
| 03:47 PM | $31,175.98 | Up $2.75 | $31,176.24 | $31,174.17 | 0 |
| 03:46 PM | $31,173.23 | Up $3.66 | $31,173.23 | $31,169.40 | 0 |
| 03:45 PM | $31,169.57 | Up $1.39 | $31,169.57 | $31,168.38 | 0 |
| 03:44 PM | $31,168.18 | Up $0.66 | $31,168.18 | $31,167.14 | 0 |
| 03:43 PM | $31,167.52 | Up $3.43 | $31,167.52 | $31,162.95 | 0 |
| 03:42 PM | $31,164.09 | Up $2.16 | $31,165.60 | $31,164.09 | 0 |
| 03:41 PM | $31,161.93 | Up $2.81 | $31,161.93 | $31,159.20 | 0 |
| 03:40 PM | $31,159.12 | Up $2.59 | $31,159.12 | $31,155.11 | 0 |
| 03:39 PM | $31,156.53 | Up $2.29 | $31,156.63 | $31,154.17 | 0 |
| 03:38 PM | $31,154.24 | Up $5.22 | $31,154.46 | $31,152.65 | 0 |
| 03:37 PM | $31,149.02 | Down $ -0.52 | $31,149.02 | $31,145.57 | 0 |
| 03:36 PM | $31,149.54 | Down $ -0.46 | $31,150.97 | $31,148.07 | 0 |
| 03:35 PM | $31,150.00 | Up $7.83 | $31,150.07 | $31,146.83 | 0 |
| 03:34 PM | $31,142.17 | Up $5.52 | $31,142.17 | $31,136.44 | 0 |
| 03:33 PM | $31,136.65 | Down $ -3.75 | $31,139.34 | $31,136.65 | 0 |
| 03:32 PM | $31,140.40 | Down $ -1.47 | $31,142.75 | $31,140.40 | 0 |
| 03:31 PM | $31,141.87 | Down $ -1.38 | $31,141.87 | $31,139.96 | 0 |
| 03:30 PM | $31,143.25 | Up $0.47 | $31,143.56 | $31,142.51 | 0 |
| 03:29 PM | $31,142.78 | Up $3.76 | $31,142.78 | $31,138.26 | 0 |
| 03:28 PM | $31,139.02 | Up $5.06 | $31,139.02 | $31,134.53 | 0 |
| 03:27 PM | $31,133.96 | Up $1.69 | $31,135.75 | $31,132.23 | 0 |
| 03:26 PM | $31,132.27 | Down $ -3.47 | $31,135.01 | $31,132.27 | 0 |
| 03:25 PM | $31,135.74 | Up $1.72 | $31,135.93 | $31,135.48 | 0 |
| 03:24 PM | $31,134.02 | Down $ -2.16 | $31,134.63 | $31,134.02 | 0 |
| 03:23 PM | $31,136.18 | Down $ -3.77 | $31,139.96 | $31,136.18 | 0 |
| 03:22 PM | $31,139.95 | Up $4.35 | $31,140.21 | $31,138.57 | 0 |
| 03:21 PM | $31,135.60 | Up $0.63 | $31,135.60 | $31,133.09 | 0 |
| 03:20 PM | $31,134.97 | Down $ -1.40 | $31,135.95 | $31,134.97 | 0 |
| 03:19 PM | $31,136.37 | Up $1.45 | $31,136.76 | $31,135.84 | 0 |
| 03:18 PM | $31,134.92 | Down $ -3.28 | $31,135.86 | $31,134.18 | 0 |
| 03:17 PM | $31,138.20 | Down $ -0.37 | $31,139.70 | $31,138.20 | 0 |
| 03:16 PM | $31,138.57 | Up $5.30 | $31,138.57 | $31,136.43 | 0 |
| 03:15 PM | $31,133.27 | Down $ -1.00 | $31,134.45 | $31,133.27 | 0 |
| 03:14 PM | $31,134.27 | Down $ -2.23 | $31,135.01 | $31,133.20 | 0 |
| 03:13 PM | $31,136.50 | Down $ -0.45 | $31,137.91 | $31,136.50 | 0 |
| 03:12 PM | $31,136.95 | Down $ -7.01 | $31,142.88 | $31,136.95 | 0 |
| 03:11 PM | $31,143.96 | Up $0.73 | $31,143.96 | $31,143.17 | 0 |
| 03:10 PM | $31,143.23 | Up $3.63 | $31,143.23 | $31,138.05 | 0 |
| 03:09 PM | $31,139.60 | Up $1.95 | $31,140.65 | $31,137.61 | 0 |
| 03:08 PM | $31,137.65 | Up $4.28 | $31,137.65 | $31,134.48 | 0 |
| 03:07 PM | $31,133.37 | Down $ -0.68 | $31,134.82 | $31,133.37 | 0 |
| 03:06 PM | $31,134.05 | Up $0.16 | $31,134.11 | $31,131.73 | 0 |
| 03:05 PM | $31,133.89 | Down $ -0.92 | $31,135.38 | $31,133.89 | 0 |
| 03:04 PM | $31,134.81 | Down $ -8.90 | $31,137.48 | $31,133.60 | 0 |
| 03:03 PM | $31,143.71 | Up $0.36 | $31,145.62 | $31,143.71 | 0 |
| 03:02 PM | $31,143.35 | Up $3.55 | $31,143.35 | $31,140.26 | 0 |
| 03:01 PM | $31,139.80 | Up $7.93 | $31,139.80 | $31,132.73 | 0 |
| 03:00 PM | $31,131.87 | Up $2.10 | $31,131.87 | $31,130.84 | 0 |
| 02:59 PM | $31,129.77 | Down $ -0.20 | $31,129.90 | $31,128.69 | 0 |
| 02:58 PM | $31,129.97 | Down $ -2.83 | $31,132.49 | $31,129.97 | 0 |
| 02:57 PM | $31,132.80 | Down $ -3.04 | $31,135.34 | $31,131.68 | 0 |
| 02:56 PM | $31,135.84 | Down $ -1.16 | $31,137.32 | $31,135.84 | 0 |
| 02:55 PM | $31,137.00 | Up $1.80 | $31,137.00 | $31,132.97 | 0 |
| 02:54 PM | $31,135.20 | Up $0.92 | $31,135.71 | $31,133.23 | 0 |
| 02:53 PM | $31,134.28 | Down $ -1.78 | $31,135.38 | $31,132.47 | 0 |
| 02:52 PM | $31,136.06 | Up $4.40 | $31,136.07 | $31,132.84 | 0 |
| 02:51 PM | $31,131.66 | Up $1.32 | $31,131.66 | $31,128.27 | 0 |
| 02:50 PM | $31,130.34 | Down $ -1.91 | $31,132.31 | $31,130.34 | 0 |
| 02:49 PM | $31,132.25 | Up $2.63 | $31,132.25 | $31,129.88 | 0 |
| 02:48 PM | $31,129.62 | Up $0.67 | $31,129.62 | $31,128.69 | 0 |
| 02:47 PM | $31,128.95 | Up $1.33 | $31,128.95 | $31,127.70 | 0 |
| 02:46 PM | $31,127.62 | Up $1.62 | $31,127.62 | $31,125.45 | 0 |
| 02:45 PM | $31,126.00 | Down $ -3.04 | $31,127.91 | $31,125.72 | 0 |
| 02:44 PM | $31,129.04 | Up $1.63 | $31,129.04 | $31,126.17 | 0 |
| 02:43 PM | $31,127.41 | Down $ -1.15 | $31,127.41 | $31,127.23 | 0 |
| 02:42 PM | $31,128.56 | Down $ -0.14 | $31,128.57 | $31,127.54 | 0 |
| 02:41 PM | $31,128.70 | Up $3.67 | $31,128.70 | $31,126.08 | 0 |
| 02:40 PM | $31,125.03 | Up $5.57 | $31,125.03 | $31,119.53 | 0 |
| 02:39 PM | $31,119.46 | Up $4.26 | $31,119.46 | $31,116.55 | 0 |
| 02:38 PM | $31,115.20 | Down $ -2.29 | $31,117.44 | $31,114.18 | 0 |
| 02:37 PM | $31,117.49 | Up $7.09 | $31,117.49 | $31,109.72 | 0 |
| 02:36 PM | $31,110.40 | Down $ -4.54 | $31,113.95 | $31,110.33 | 0 |
| 02:35 PM | $31,114.94 | Up $0.35 | $31,114.99 | $31,114.08 | 0 |
| 02:34 PM | $31,114.59 | Up $0.28 | $31,115.38 | $31,113.55 | 0 |
| 02:33 PM | $31,114.31 | Up $0.09 | $31,114.31 | $31,113.72 | 0 |
| 02:32 PM | $31,114.22 | Up $0.82 | $31,114.22 | $31,112.07 | 0 |
| 02:31 PM | $31,113.40 | Down $ -6.83 | $31,119.55 | $31,112.88 | 0 |
| 02:30 PM | $31,120.23 | Up $3.78 | $31,120.23 | $31,116.55 | 0 |
| 02:29 PM | $31,116.45 | Up $1.09 | $31,116.45 | $31,116.06 | 0 |
| 02:28 PM | $31,115.36 | Up $1.32 | $31,115.36 | $31,114.13 | 0 |
| 02:27 PM | $31,114.04 | Down $ -2.67 | $31,116.31 | $31,113.93 | 0 |
| 02:26 PM | $31,116.71 | Down $ -4.33 | $31,119.74 | $31,116.71 | 0 |
| 02:25 PM | $31,121.04 | Up $0.22 | $31,121.04 | $31,119.90 | 0 |
| 02:24 PM | $31,120.82 | Up $4.35 | $31,120.82 | $31,117.75 | 0 |
| 02:23 PM | $31,116.47 | Down $ -0.25 | $31,116.47 | $31,115.23 | 0 |
| 02:22 PM | $31,116.72 | Down $ -2.68 | $31,119.28 | $31,116.72 | 0 |
| 02:21 PM | $31,119.40 | Down $ -3.45 | $31,122.04 | $31,119.40 | 0 |
| 02:20 PM | $31,122.85 | Up $0.79 | $31,122.85 | $31,120.85 | 0 |
| 02:19 PM | $31,122.06 | Up $10.08 | $31,123.23 | $31,114.16 | 0 |
| 02:18 PM | $31,111.98 | Up $0.98 | $31,111.98 | $31,110.68 | 0 |
| 02:17 PM | $31,111.00 | Down $ -8.68 | $31,116.09 | $31,111.00 | 0 |
| 02:16 PM | $31,119.68 | Down $ -0.45 | $31,119.68 | $31,118.12 | 0 |
| 02:15 PM | $31,120.13 | Up $2.24 | $31,120.13 | $31,118.29 | 0 |
| 02:14 PM | $31,117.89 | Up $3.71 | $31,119.37 | $31,113.63 | 0 |
| 02:13 PM | $31,114.18 | Up $5.78 | $31,114.18 | $31,107.96 | 0 |
| 02:12 PM | $31,108.40 | Down $ -1.23 | $31,109.40 | $31,107.06 | 0 |
| 02:11 PM | $31,109.63 | Down $ -6.27 | $31,117.75 | $31,109.63 | 0 |
| 02:10 PM | $31,115.90 | Up $4.67 | $31,115.90 | $31,112.19 | 0 |
| 02:09 PM | $31,111.23 | Up $3.36 | $31,111.23 | $31,106.86 | 0 |
| 02:08 PM | $31,107.87 | Down $ -4.69 | $31,110.72 | $31,105.45 | 0 |
| 02:07 PM | $31,112.56 | Down $ -3.94 | $31,115.62 | $31,112.56 | 0 |
| 02:06 PM | $31,116.50 | Down $ -8.33 | $31,122.81 | $31,116.38 | 0 |
| 02:05 PM | $31,124.83 | Down $ -0.61 | $31,125.53 | $31,123.46 | 0 |
| 02:04 PM | $31,125.44 | Down $ -3.96 | $31,130.78 | $31,125.44 | 0 |
| 02:03 PM | $31,129.40 | Up $3.31 | $31,129.40 | $31,126.64 | 0 |
| 02:02 PM | $31,126.09 | Down $ -0.58 | $31,126.62 | $31,124.65 | 0 |
| 02:01 PM | $31,126.67 | Up $10.96 | $31,126.67 | $31,118.63 | 0 |
| 02:00 PM | $31,115.71 | Up $6.75 | $31,115.71 | $31,109.36 | 0 |
| 01:59 PM | $31,108.96 | Down $ -0.39 | $31,108.96 | $31,107.65 | 0 |
| 01:58 PM | $31,109.35 | Down $ -6.98 | $31,114.23 | $31,109.35 | 0 |
| 01:57 PM | $31,116.33 | Up $4.38 | $31,118.01 | $31,113.71 | 0 |
| 01:56 PM | $31,111.95 | Down $ -5.29 | $31,117.82 | $31,111.95 | 0 |
| 01:55 PM | $31,117.24 | Down $ -0.17 | $31,118.48 | $31,116.89 | 0 |
| 01:54 PM | $31,117.41 | Down $ -4.90 | $31,122.12 | $31,117.41 | 0 |
| 01:53 PM | $31,122.31 | Down $ -0.84 | $31,123.35 | $31,121.16 | 0 |
| 01:52 PM | $31,123.15 | Down $ -1.07 | $31,124.09 | $31,123.15 | 0 |
| 01:51 PM | $31,124.22 | Down $ -3.79 | $31,128.11 | $31,124.22 | 0 |
| 01:50 PM | $31,128.01 | Up $1.09 | $31,129.39 | $31,127.63 | 0 |
| 01:49 PM | $31,126.92 | Down $ -6.76 | $31,131.84 | $31,126.92 | 0 |
| 01:48 PM | $31,133.68 | Down $ -0.35 | $31,133.68 | $31,132.07 | 0 |
| 01:47 PM | $31,134.03 | Down $ -2.40 | $31,137.03 | $31,134.03 | 0 |
| 01:46 PM | $31,136.43 | Down $ -2.11 | $31,137.90 | $31,136.43 | 0 |
| 01:45 PM | $31,138.54 | Down $ -7.28 | $31,142.28 | $31,138.54 | 0 |
| 01:44 PM | $31,145.82 | Up $1.80 | $31,146.92 | $31,145.82 | 0 |
| 01:43 PM | $31,144.02 | Up $10.31 | $31,144.02 | $31,133.41 | 0 |
| 01:42 PM | $31,133.71 | Up $2.39 | $31,133.71 | $31,131.56 | 0 |
| 01:41 PM | $31,131.32 | Up $3.22 | $31,131.32 | $31,126.41 | 0 |
| 01:40 PM | $31,128.10 | Up $0.11 | $31,128.10 | $31,126.56 | 0 |
| 01:39 PM | $31,127.99 | Up $2.12 | $31,128.34 | $31,126.92 | 0 |
| 01:38 PM | $31,125.87 | Down $ -3.54 | $31,126.37 | $31,123.46 | 0 |
| 01:37 PM | $31,129.41 | Down $ -7.48 | $31,135.94 | $31,129.41 | 0 |
| 01:36 PM | $31,136.89 | Down $ -5.91 | $31,142.05 | $31,136.89 | 0 |
| 01:35 PM | $31,142.80 | Down $ -3.33 | $31,145.99 | $31,142.01 | 0 |
| 01:34 PM | $31,146.13 | Down $ -1.87 | $31,147.52 | $31,146.13 | 0 |
| 01:33 PM | $31,148.00 | Up $6.90 | $31,148.00 | $31,140.86 | 0 |
| 01:32 PM | $31,141.10 | Down $ -6.86 | $31,145.34 | $31,139.96 | 0 |
| 01:31 PM | $31,147.96 | Down $ -2.40 | $31,150.13 | $31,147.96 | 0 |
| 01:30 PM | $31,150.36 | Up $11.11 | $31,151.08 | $31,143.50 | 0 |
| 01:29 PM | $31,139.25 | Up $1.54 | $31,139.60 | $31,138.27 | 0 |
| 01:28 PM | $31,137.71 | Down $ -3.97 | $31,140.47 | $31,137.71 | 0 |
| 01:27 PM | $31,141.68 | Down $ -1.30 | $31,142.21 | $31,141.68 | 0 |
| 01:26 PM | $31,142.98 | Down $ -0.55 | $31,143.67 | $31,142.90 | 0 |
| 01:25 PM | $31,143.53 | Up $4.49 | $31,143.53 | $31,139.69 | 0 |
| 01:24 PM | $31,139.04 | Down $ -0.82 | $31,139.07 | $31,137.97 | 0 |
| 01:23 PM | $31,139.86 | Down $ -5.91 | $31,143.08 | $31,139.86 | 0 |
| 01:22 PM | $31,145.77 | Up $2.29 | $31,145.77 | $31,144.01 | 0 |
| 01:21 PM | $31,143.48 | Down $ -1.01 | $31,147.26 | $31,143.48 | 0 |
| 01:20 PM | $31,144.49 | Down $ -4.92 | $31,149.55 | $31,144.25 | 0 |
| 01:19 PM | $31,149.41 | Down $ -6.13 | $31,151.19 | $31,149.41 | 0 |
| 01:18 PM | $31,155.54 | Up $2.33 | $31,155.54 | $31,153.69 | 0 |
| 01:17 PM | $31,153.21 | Down $ -0.70 | $31,153.67 | $31,151.81 | 0 |
| 01:16 PM | $31,153.91 | Down $ -0.01 | $31,155.91 | $31,153.91 | 0 |
| 01:15 PM | $31,153.92 | Down $ -0.32 | $31,156.29 | $31,153.92 | 0 |
| 01:14 PM | $31,154.24 | Up $0.37 | $31,154.24 | $31,149.34 | 0 |
| 01:13 PM | $31,153.87 | Down $ -7.61 | $31,160.51 | $31,153.87 | 0 |
| 01:12 PM | $31,161.48 | Up $1.13 | $31,162.41 | $31,160.23 | 0 |
| 01:11 PM | $31,160.35 | Up $6.94 | $31,160.35 | $31,152.75 | 0 |
| 01:10 PM | $31,153.41 | Down $ -2.64 | $31,155.88 | $31,153.20 | 0 |
| 01:09 PM | $31,156.05 | Down $ -0.50 | $31,157.70 | $31,155.68 | 0 |
| 01:08 PM | $31,156.55 | Down $ -4.52 | $31,158.86 | $31,155.98 | 0 |
| 01:07 PM | $31,161.07 | Down $ -0.38 | $31,162.66 | $31,161.07 | 0 |
| 01:06 PM | $31,161.45 | Down $ -4.80 | $31,166.33 | $31,161.45 | 0 |
| 01:05 PM | $31,166.25 | Down $ -0.91 | $31,167.98 | $31,166.19 | 0 |
| 01:04 PM | $31,167.16 | Down $ -2.65 | $31,169.06 | $31,166.96 | 0 |
| 01:03 PM | $31,169.81 | Down $ -0.46 | $31,169.99 | $31,168.76 | 0 |
| 01:02 PM | $31,170.27 | Down $ -9.01 | $31,175.39 | $31,170.27 | 0 |
| 01:01 PM | $31,179.28 | Down $ -0.60 | $31,180.87 | $31,177.78 | 0 |
| 01:00 PM | $31,179.88 | Up $4.44 | $31,179.88 | $31,176.40 | 0 |
| 12:59 PM | $31,175.44 | Down $ -2.18 | $31,177.18 | $31,175.29 | 0 |
| 12:58 PM | $31,177.62 | Down $ -1.21 | $31,178.45 | $31,177.14 | 0 |
| 12:57 PM | $31,178.83 | Down $ -2.55 | $31,182.41 | $31,177.10 | 0 |
| 12:56 PM | $31,181.38 | Up $3.51 | $31,181.38 | $31,179.16 | 0 |
| 12:55 PM | $31,177.87 | Down $ -2.66 | $31,179.62 | $31,177.87 | 0 |
| 12:54 PM | $31,180.53 | Up $6.90 | $31,180.53 | $31,175.19 | 0 |
| 12:53 PM | $31,173.63 | Up $0.31 | $31,174.26 | $31,173.63 | 0 |
| 12:52 PM | $31,173.32 | Up $0.47 | $31,173.32 | $31,171.65 | 0 |
| 12:51 PM | $31,172.85 | Down $ -4.36 | $31,177.92 | $31,171.63 | 0 |
| 12:50 PM | $31,177.21 | Down $ -14.18 | $31,188.55 | $31,176.48 | 0 |
| 12:49 PM | $31,191.39 | Up $5.94 | $31,191.39 | $31,187.37 | 0 |
| 12:48 PM | $31,185.45 | Down $ -1.43 | $31,186.47 | $31,185.45 | 0 |
| 12:47 PM | $31,186.88 | Up $3.59 | $31,186.88 | $31,181.94 | 0 |
| 12:46 PM | $31,183.29 | Down $ -9.14 | $31,190.66 | $31,183.29 | 0 |
| 12:45 PM | $31,192.43 | Down $ -6.89 | $31,197.81 | $31,192.43 | 0 |
| 12:44 PM | $31,199.32 | Up $3.85 | $31,200.43 | $31,197.37 | 0 |
| 12:43 PM | $31,195.47 | Down $ -3.39 | $31,197.43 | $31,195.12 | 0 |
| 12:42 PM | $31,198.86 | Down $ -2.56 | $31,201.47 | $31,198.86 | 0 |
| 12:41 PM | $31,201.42 | Up $0.59 | $31,201.65 | $31,200.92 | 0 |
| 12:40 PM | $31,200.83 | Down $ -5.12 | $31,205.58 | $31,200.83 | 0 |
| 12:39 PM | $31,205.95 | Up $1.64 | $31,205.95 | $31,201.05 | 0 |
| 12:38 PM | $31,204.31 | Up $8.06 | $31,204.31 | $31,199.09 | 0 |
| 12:37 PM | $31,196.25 | Down $ -4.16 | $31,198.63 | $31,196.21 | 0 |
| 12:36 PM | $31,200.41 | Up $2.27 | $31,201.63 | $31,199.90 | 0 |
| 12:35 PM | $31,198.14 | Down $ -7.92 | $31,201.99 | $31,197.16 | 0 |
| 12:34 PM | $31,206.06 | Down $ -2.34 | $31,210.74 | $31,206.06 | 0 |
| 12:33 PM | $31,208.40 | Up $8.11 | $31,208.40 | $31,201.06 | 0 |
| 12:32 PM | $31,200.29 | Down $ -0.99 | $31,201.33 | $31,199.18 | 0 |
| 12:31 PM | $31,201.28 | Down $ -4.70 | $31,204.57 | $31,201.28 | 0 |
| 12:30 PM | $31,205.98 | Up $0.05 | $31,206.74 | $31,204.36 | 0 |
| 12:29 PM | $31,205.93 | Down $ -2.01 | $31,208.40 | $31,205.75 | 0 |
| 12:28 PM | $31,207.94 | Up $3.43 | $31,207.94 | $31,203.58 | 0 |
| 12:27 PM | $31,204.51 | Down $ -2.25 | $31,204.51 | $31,203.00 | 0 |
| 12:26 PM | $31,206.76 | Down $ -1.04 | $31,208.76 | $31,206.76 | 0 |
| 12:25 PM | $31,207.80 | Up $3.77 | $31,207.80 | $31,206.32 | 0 |
| 12:24 PM | $31,204.03 | Down $ -2.27 | $31,207.24 | $31,203.32 | 0 |
| 12:23 PM | $31,206.30 | Up $1.48 | $31,206.30 | $31,204.39 | 0 |
| 12:22 PM | $31,204.82 | Up $0.94 | $31,204.82 | $31,203.55 | 0 |
| 12:21 PM | $31,203.88 | Up $6.86 | $31,203.88 | $31,195.96 | 0 |
| 12:20 PM | $31,197.02 | Up $1.95 | $31,197.02 | $31,190.89 | 0 |
| 12:19 PM | $31,195.07 | Up $1.23 | $31,196.70 | $31,194.03 | 0 |
| 12:18 PM | $31,193.84 | Down $ -5.74 | $31,199.53 | $31,193.32 | 0 |
| 12:17 PM | $31,199.58 | Up $0.46 | $31,199.58 | $31,196.94 | 0 |
| 12:16 PM | $31,199.12 | Up $7.31 | $31,199.12 | $31,191.57 | 0 |
| 12:15 PM | $31,191.81 | Up $10.55 | $31,191.81 | $31,185.12 | 0 |
| 12:14 PM | $31,181.26 | Up $3.90 | $31,181.26 | $31,178.70 | 0 |
| 12:13 PM | $31,177.36 | Up $3.65 | $31,177.70 | $31,173.01 | 0 |
| 12:12 PM | $31,173.71 | Up $17.58 | $31,173.71 | $31,162.30 | 0 |
| 12:11 PM | $31,156.13 | Down $ -5.85 | $31,162.74 | $31,156.13 | 0 |
| 12:10 PM | $31,161.98 | Down $ -0.45 | $31,162.97 | $31,160.20 | 0 |
| 12:09 PM | $31,162.43 | Up $0.98 | $31,162.43 | $31,159.67 | 0 |
| 12:08 PM | $31,161.45 | Up $10.83 | $31,161.45 | $31,156.03 | 0 |
| 12:07 PM | $31,150.62 | Down $ -5.76 | $31,151.68 | $31,148.76 | 0 |
| 12:06 PM | $31,156.38 | Down $ -4.49 | $31,156.38 | $31,155.54 | 0 |
| 12:05 PM | $31,160.87 | Up $3.03 | $31,160.87 | $31,155.72 | 0 |
| 12:04 PM | $31,157.84 | Up $12.05 | $31,157.84 | $31,146.64 | 0 |
| 12:03 PM | $31,145.79 | Up $1.29 | $31,145.79 | $31,142.30 | 0 |
| 12:02 PM | $31,144.50 | Up $1.74 | $31,144.50 | $31,138.80 | 0 |
| 12:01 PM | $31,142.76 | Up $8.02 | $31,143.94 | $31,138.87 | 0 |
| 12:00 PM | $31,134.74 | Up $10.28 | $31,134.74 | $31,122.57 | 0 |
| 11:59 AM | $31,124.46 | Up $9.40 | $31,126.80 | $31,119.95 | 0 |
| 11:58 AM | $31,115.06 | Down $ -0.42 | $31,115.06 | $31,111.29 | 0 |
| 11:57 AM | $31,115.48 | Up $2.62 | $31,115.48 | $31,108.70 | 0 |
| 11:56 AM | $31,112.86 | Down $ -12.81 | $31,121.50 | $31,112.86 | 0 |
| 11:55 AM | $31,125.67 | Down $ -15.93 | $31,137.43 | $31,121.78 | 0 |
| 11:54 AM | $31,141.60 | Down $ -10.00 | $31,149.13 | $31,141.60 | 0 |
| 11:53 AM | $31,151.60 | Down $ -6.84 | $31,158.78 | $31,151.60 | 0 |
| 11:52 AM | $31,158.44 | Up $0.29 | $31,163.78 | $31,158.44 | 0 |
| 11:51 AM | $31,158.15 | Down $ -4.50 | $31,161.63 | $31,158.15 | 0 |
| 11:50 AM | $31,162.65 | Down $ -14.04 | $31,175.61 | $31,162.65 | 0 |
| 11:49 AM | $31,176.69 | Up $0.86 | $31,176.69 | $31,174.74 | 0 |
| 11:48 AM | $31,175.83 | Down $ -3.39 | $31,181.30 | $31,175.83 | 0 |
| 11:47 AM | $31,179.22 | Up $3.39 | $31,179.22 | $31,176.73 | 0 |
| 11:46 AM | $31,175.83 | Up $1.58 | $31,177.99 | $31,172.59 | 0 |
| 11:45 AM | $31,174.25 | Down $ -4.12 | $31,177.75 | $31,173.61 | 0 |
| 11:44 AM | $31,178.37 | Up $4.13 | $31,178.37 | $31,175.59 | 0 |
| 11:43 AM | $31,174.24 | Down $ -2.99 | $31,179.05 | $31,174.24 | 0 |
| 11:42 AM | $31,177.23 | Up $7.76 | $31,177.23 | $31,171.73 | 0 |
| 11:41 AM | $31,169.47 | Down $ -0.06 | $31,172.18 | $31,169.47 | 0 |
| 11:40 AM | $31,169.53 | Down $ -8.88 | $31,173.29 | $31,169.11 | 0 |
| 11:39 AM | $31,178.41 | Down $ -2.82 | $31,184.93 | $31,178.41 | 0 |
| 11:38 AM | $31,181.23 | Up $2.02 | $31,181.23 | $31,175.31 | 0 |
| 11:37 AM | $31,179.21 | Up $11.02 | $31,179.21 | $31,175.88 | 0 |
| 11:36 AM | $31,168.19 | Down $ -2.96 | $31,170.26 | $31,168.19 | 0 |
| 11:35 AM | $31,171.15 | Down $ -3.84 | $31,175.00 | $31,170.22 | 0 |
| 11:34 AM | $31,174.99 | Up $4.98 | $31,175.90 | $31,174.99 | 0 |
| 11:33 AM | $31,170.01 | Up $5.30 | $31,170.01 | $31,162.27 | 0 |
| 11:32 AM | $31,164.71 | Up $3.80 | $31,164.71 | $31,163.45 | 0 |
| 11:31 AM | $31,160.91 | Up $13.36 | $31,160.91 | $31,149.61 | 0 |
| 11:30 AM | $31,147.55 | Down $ -1.61 | $31,149.13 | $31,147.55 | 0 |
| 11:29 AM | $31,149.16 | Up $4.02 | $31,151.49 | $31,146.62 | 0 |
| 11:28 AM | $31,145.14 | Down $ -3.66 | $31,146.62 | $31,143.58 | 0 |
| 11:27 AM | $31,148.80 | Down $ -1.52 | $31,151.98 | $31,148.06 | 0 |
| 11:26 AM | $31,150.32 | Down $ -4.10 | $31,154.86 | $31,150.32 | 0 |
| 11:25 AM | $31,154.42 | Down $ -2.00 | $31,158.75 | $31,154.03 | 0 |
| 11:24 AM | $31,156.42 | Down $ -8.27 | $31,162.91 | $31,156.42 | 0 |
| 11:23 AM | $31,164.69 | Up $5.04 | $31,164.69 | $31,159.25 | 0 |
| 11:22 AM | $31,159.65 | Down $ -4.95 | $31,165.82 | $31,159.65 | 0 |
| 11:21 AM | $31,164.60 | Down $ -2.92 | $31,166.51 | $31,164.60 | 0 |
| 11:20 AM | $31,167.52 | Up $0.86 | $31,168.20 | $31,165.16 | 0 |
| 11:19 AM | $31,166.66 | Up $10.38 | $31,166.78 | $31,157.85 | 0 |
| 11:18 AM | $31,156.28 | Up $11.58 | $31,156.28 | $31,145.06 | 0 |
| 11:17 AM | $31,144.70 | Up $7.36 | $31,145.84 | $31,137.90 | 0 |
| 11:16 AM | $31,137.34 | Up $9.23 | $31,137.34 | $31,128.71 | 0 |
| 11:15 AM | $31,128.11 | Down $ -14.50 | $31,140.00 | $31,128.11 | 0 |
| 11:14 AM | $31,142.61 | Up $1.72 | $31,143.60 | $31,139.57 | 0 |
| 11:13 AM | $31,140.89 | Up $1.19 | $31,140.89 | $31,137.11 | 0 |
| 11:12 AM | $31,139.70 | Up $3.55 | $31,139.70 | $31,132.98 | 0 |
| 11:11 AM | $31,136.15 | Down $ -4.39 | $31,139.22 | $31,135.90 | 0 |
| 11:10 AM | $31,140.54 | Down $ -10.88 | $31,149.75 | $31,140.54 | 0 |
| 11:09 AM | $31,151.42 | Down $ -7.15 | $31,160.16 | $31,151.42 | 0 |
| 11:08 AM | $31,158.57 | Up $9.91 | $31,158.57 | $31,149.89 | 0 |
| 11:07 AM | $31,148.66 | Down $ -3.49 | $31,148.66 | $31,143.11 | 0 |
| 11:06 AM | $31,152.15 | Up $1.00 | $31,153.71 | $31,150.66 | 0 |
| 11:05 AM | $31,151.15 | Down $ -0.62 | $31,154.21 | $31,151.10 | 0 |
| 11:04 AM | $31,151.77 | Up $9.97 | $31,151.77 | $31,145.07 | 0 |
| 11:03 AM | $31,141.80 | Up $12.78 | $31,141.80 | $31,133.54 | 0 |
| 11:02 AM | $31,129.02 | Down $ -11.49 | $31,131.62 | $31,128.95 | 0 |
| 11:01 AM | $31,140.51 | Up $2.63 | $31,141.09 | $31,137.54 | 0 |
| 11:00 AM | $31,137.88 | Up $5.88 | $31,139.18 | $31,133.27 | 0 |
| 10:59 AM | $31,132.00 | Down $ -2.91 | $31,132.00 | $31,126.64 | 0 |
| 10:58 AM | $31,134.91 | Down $ -3.10 | $31,138.67 | $31,134.65 | 0 |
| 10:57 AM | $31,138.01 | Up $5.40 | $31,138.01 | $31,136.35 | 0 |
| 10:56 AM | $31,132.61 | Up $0.63 | $31,135.46 | $31,130.34 | 0 |
| 10:55 AM | $31,131.98 | Up $1.96 | $31,133.41 | $31,127.87 | 0 |
| 10:54 AM | $31,130.02 | Up $6.37 | $31,130.02 | $31,123.14 | 0 |
| 10:53 AM | $31,123.65 | Down $ -1.42 | $31,124.13 | $31,123.47 | 0 |
| 10:52 AM | $31,125.07 | Up $2.42 | $31,125.07 | $31,123.66 | 0 |
| 10:51 AM | $31,122.65 | Down $ -4.90 | $31,127.17 | $31,119.58 | 0 |
| 10:50 AM | $31,127.55 | Down $ -13.28 | $31,134.45 | $31,124.25 | 0 |
| 10:49 AM | $31,140.83 | Up $6.29 | $31,141.42 | $31,133.59 | 0 |
| 10:48 AM | $31,134.54 | Up $3.55 | $31,134.54 | $31,131.46 | 0 |
| 10:47 AM | $31,130.99 | Down $ -0.09 | $31,130.99 | $31,126.07 | 0 |
| 10:46 AM | $31,131.08 | Up $1.87 | $31,132.80 | $31,126.28 | 0 |
| 10:45 AM | $31,129.21 | Up $5.49 | $31,129.38 | $31,124.60 | 0 |
| 10:44 AM | $31,123.72 | Down $ -5.03 | $31,126.77 | $31,122.52 | 0 |
| 10:43 AM | $31,128.75 | Up $4.64 | $31,128.75 | $31,126.22 | 0 |
| 10:42 AM | $31,124.11 | Up $3.10 | $31,124.11 | $31,122.43 | 0 |
| 10:41 AM | $31,121.01 | Down $ -5.12 | $31,121.96 | $31,118.29 | 0 |
| 10:40 AM | $31,126.13 | Up $0.32 | $31,129.03 | $31,126.00 | 0 |
| 10:39 AM | $31,125.81 | Down $ -1.38 | $31,126.59 | $31,123.75 | 0 |
| 10:38 AM | $31,127.19 | Down $ -5.12 | $31,133.95 | $31,127.19 | 0 |
| 10:37 AM | $31,132.31 | Down $ -0.70 | $31,132.82 | $31,125.11 | 0 |
| 10:36 AM | $31,133.01 | Down $ -4.18 | $31,137.48 | $31,130.80 | 0 |
| 10:35 AM | $31,137.19 | Up $7.88 | $31,139.41 | $31,130.71 | 0 |
| 10:34 AM | $31,129.31 | Down $ -2.38 | $31,133.86 | $31,129.31 | 0 |
| 10:33 AM | $31,131.69 | Up $19.11 | $31,133.74 | $31,117.36 | 0 |
| 10:32 AM | $31,112.58 | Down $ -6.48 | $31,120.03 | $31,112.36 | 0 |
| 10:31 AM | $31,119.06 | Up $2.12 | $31,119.06 | $31,113.06 | 0 |
| 10:30 AM | $31,116.94 | Down $ -2.18 | $31,119.64 | $31,116.94 | 0 |
| 10:29 AM | $31,119.12 | Down $ -2.39 | $31,121.41 | $31,119.12 | 0 |
| 10:28 AM | $31,121.51 | Down $ -2.32 | $31,127.80 | $31,121.51 | 0 |
| 10:27 AM | $31,123.83 | Up $2.64 | $31,123.83 | $31,120.04 | 0 |
| 10:26 AM | $31,121.19 | Down $ -2.38 | $31,125.28 | $31,119.53 | 0 |
| 10:25 AM | $31,123.57 | Up $8.37 | $31,123.57 | $31,121.06 | 0 |
| 10:24 AM | $31,115.20 | Up $5.27 | $31,115.20 | $31,108.23 | 0 |
| 10:23 AM | $31,109.93 | Up $11.78 | $31,109.93 | $31,100.92 | 0 |
| 10:22 AM | $31,098.15 | Down $ -2.78 | $31,101.96 | $31,094.74 | 0 |
| 10:21 AM | $31,100.93 | Down $ -3.76 | $31,104.74 | $31,100.93 | 0 |
| 10:20 AM | $31,104.69 | Down $ -2.56 | $31,108.02 | $31,104.69 | 0 |
| 10:19 AM | $31,107.25 | Up $0.59 | $31,110.90 | $31,105.25 | 0 |
| 10:18 AM | $31,106.66 | Up $5.55 | $31,106.66 | $31,096.78 | 0 |
| 10:17 AM | $31,101.11 | Up $11.36 | $31,101.11 | $31,093.81 | 0 |
| 10:16 AM | $31,089.75 | Up $8.32 | $31,089.75 | $31,079.79 | 0 |
| 10:15 AM | $31,081.43 | Down $ -3.89 | $31,083.80 | $31,077.82 | 0 |
| 10:14 AM | $31,085.32 | Up $2.88 | $31,086.66 | $31,077.36 | 0 |
| 10:13 AM | $31,082.44 | Up $4.01 | $31,082.44 | $31,074.35 | 0 |
| 10:12 AM | $31,078.43 | Up $0.84 | $31,079.37 | $31,076.56 | 0 |
| 10:11 AM | $31,077.59 | Down $ -16.46 | $31,095.28 | $31,063.04 | 0 |
| 10:10 AM | $31,094.05 | Down $ -0.55 | $31,094.05 | $31,089.74 | 0 |
| 10:09 AM | $31,094.60 | Up $0.37 | $31,098.40 | $31,094.60 | 0 |
| 10:08 AM | $31,094.23 | Down $ -8.69 | $31,100.72 | $31,093.75 | 0 |
| 10:07 AM | $31,102.92 | Up $4.10 | $31,102.92 | $31,100.19 | 0 |
| 10:06 AM | $31,098.82 | Down $ -2.48 | $31,098.82 | $31,094.31 | 0 |
| 10:05 AM | $31,101.30 | Down $ -5.84 | $31,104.34 | $31,100.30 | 0 |
| 10:04 AM | $31,107.14 | Down $ -1.62 | $31,111.93 | $31,107.14 | 0 |
| 10:03 AM | $31,108.76 | Up $21.98 | $31,108.76 | $31,094.83 | 0 |
| 10:02 AM | $31,086.78 | Down $ -2.73 | $31,091.23 | $31,085.01 | 0 |
| 10:01 AM | $31,089.51 | Up $10.86 | $31,089.51 | $31,075.49 | 0 |
| 10:00 AM | $31,078.65 | Down $ -1.84 | $31,095.18 | $31,078.05 | 0 |
| 09:59 AM | $31,080.49 | Down $ -5.91 | $31,086.06 | $31,080.49 | 0 |
| 09:58 AM | $31,086.40 | Down $ -9.82 | $31,091.30 | $31,084.69 | 0 |
| 09:57 AM | $31,096.22 | Down $ -4.42 | $31,099.54 | $31,091.05 | 0 |
| 09:56 AM | $31,100.64 | Up $13.29 | $31,100.64 | $31,094.14 | 0 |
| 09:55 AM | $31,087.35 | Down $ -13.41 | $31,100.80 | $31,087.35 | 0 |
| 09:54 AM | $31,100.76 | Up $10.06 | $31,100.76 | $31,095.93 | 0 |
| 09:53 AM | $31,090.70 | Down $ -9.70 | $31,095.64 | $31,088.08 | 0 |
| 09:52 AM | $31,100.40 | Down $ -10.25 | $31,103.27 | $31,099.83 | 0 |
| 09:51 AM | $31,110.65 | Up $6.48 | $31,110.65 | $31,100.26 | 0 |
| 09:50 AM | $31,104.17 | Up $2.69 | $31,104.17 | $31,086.19 | 0 |
| 09:49 AM | $31,101.48 | Down $ -25.52 | $31,122.19 | $31,101.48 | 0 |
| 09:48 AM | $31,127.00 | Up $0.15 | $31,127.00 | $31,125.84 | 0 |
| 09:47 AM | $31,126.85 | Up $15.33 | $31,126.85 | $31,119.72 | 0 |
| 09:46 AM | $31,111.52 | Up $4.70 | $31,111.52 | $31,100.83 | 0 |
| 09:45 AM | $31,106.82 | Down $ -9.49 | $31,118.07 | $31,106.82 | 0 |
| 09:44 AM | $31,116.31 | Down $ -22.95 | $31,138.40 | $31,115.94 | 0 |
| 09:43 AM | $31,139.26 | Up $1.85 | $31,141.60 | $31,136.13 | 0 |
| 09:42 AM | $31,137.41 | Down $ -5.27 | $31,144.82 | $31,137.41 | 0 |
| 09:41 AM | $31,142.68 | Down $ -5.42 | $31,147.14 | $31,139.91 | 0 |
| 09:40 AM | $31,148.10 | Up $5.49 | $31,148.10 | $31,136.48 | 0 |
| 09:39 AM | $31,142.61 | Down $ -18.27 | $31,155.32 | $31,142.61 | 0 |
| 09:38 AM | $31,160.88 | Up $5.49 | $31,160.88 | $31,152.10 | 0 |
| 09:37 AM | $31,155.39 | Down $ -15.64 | $31,175.96 | $31,155.39 | 0 |
| 09:36 AM | $31,171.03 | Down $ -4.14 | $31,172.29 | $31,166.71 | 0 |
| 09:35 AM | $31,175.17 | Down $ -1.01 | $31,185.91 | $31,169.52 | 0 |
| 09:34 AM | $31,176.18 | Up $3.69 | $31,176.18 | $31,168.63 | 0 |
| 09:33 AM | $31,172.49 | Down $ -5.66 | $31,185.55 | $31,172.49 | 0 |
| 09:32 AM | $31,178.15 | Up $7.46 | $31,178.34 | $31,173.67 | 0 |
| 09:31 AM | $31,170.69 | Down $ -0.50 | $31,170.69 | $31,145.75 | 0 |
| 09:30 AM | $31,171.19 | Up $121.91 | $31,178.34 | $31,083.73 | 0 |
| Previous close | $31,049.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/12/2025 | $31,160.54 | $31,122.57 | $31,210.74 | $31,105.45 | 0 |
| 02/12/2025 | $31,049.28 | $30,952.64 | $31,057.38 | $30,952.64 | 0 |
| 01/12/2025 | $31,101.78 | $31,239.78 | $31,263.08 | $31,099.76 | 0 |
| 28/11/2025 | $31,382.78 | $31,356.22 | $31,411.01 | $31,326.31 | 0 |
| 27/11/2025 | $31,196.71 | $31,206.32 | $31,254.54 | $31,196.71 | 0 |
| 26/11/2025 | $31,180.25 | $31,107.42 | $31,215.45 | $31,097.66 | 0 |
| 25/11/2025 | $30,900.65 | $30,839.17 | $30,924.07 | $30,839.17 | 0 |
| 24/11/2025 | $30,604.35 | $30,507.59 | $30,614.51 | $30,467.29 | 0 |
| 21/11/2025 | $30,160.65 | $30,157.31 | $30,242.54 | $30,072.94 | 0 |
| 20/11/2025 | $29,906.55 | $30,113.07 | $30,157.49 | $29,898.54 | 0 |
| 19/11/2025 | $30,278.41 | $30,140.41 | $30,287.15 | $30,067.66 | 0 |
| 18/11/2025 | $30,036.46 | $29,994.68 | $30,140.38 | $29,928.96 | 0 |
| 17/11/2025 | $30,076.21 | $30,315.09 | $30,346.01 | $29,940.54 | 0 |
| 14/11/2025 | $30,326.46 | $30,337.10 | $30,375.46 | $30,269.12 | 0 |
| 13/11/2025 | $30,253.64 | $30,442.90 | $30,450.76 | $30,164.86 | 0 |
| 12/11/2025 | $30,827.58 | $30,763.40 | $30,863.31 | $30,763.40 | 0 |
| 11/11/2025 | $30,409.25 | $30,350.41 | $30,431.31 | $30,345.71 | 0 |
| 10/11/2025 | $30,316.63 | $30,207.92 | $30,354.20 | $30,203.60 | 0 |
| 07/11/2025 | $29,912.19 | $29,558.62 | $29,912.19 | $29,530.92 | 0 |
| 06/11/2025 | $29,868.59 | $29,871.39 | $29,923.48 | $29,815.10 | 0 |
| 05/11/2025 | $30,103.48 | $30,101.94 | $30,181.18 | $30,087.03 | 0 |
| 04/11/2025 | $29,777.82 | $29,970.06 | $29,970.38 | $29,749.46 | 0 |
| 03/11/2025 | $30,275.06 | $30,109.33 | $30,289.75 | $30,089.15 | 0 |
| 31/10/2025 | $30,260.74 | $30,140.01 | $30,302.97 | $30,125.76 | 0 |
| 30/10/2025 | $30,178.98 | $30,258.56 | $30,260.95 | $30,147.81 | 0 |
| 29/10/2025 | $30,144.78 | $30,322.92 | $30,326.46 | $30,051.25 | 0 |
| 28/10/2025 | $30,419.68 | $30,457.43 | $30,489.96 | $30,397.45 | 0 |
| 27/10/2025 | $30,275.76 | $30,237.73 | $30,275.76 | $30,207.89 | 0 |
| 24/10/2025 | $30,353.07 | $30,395.28 | $30,403.75 | $30,331.39 | 0 |
| 23/10/2025 | $30,186.28 | $30,202.30 | $30,266.54 | $30,177.76 | 0 |
Graphs are not available, please refer to the detailed table