S&P/TSX Composite Index

20,985.37 Up 57.27 (0.27 %)

Delayed : 2021/10/18 17:14:37

  • Previous close $20,928.10
  • Opening $20,898.56
  • Price Bid $20,938.22
  • Price Ask $20,938.22
  • Size Bid N/A
  • Size Ask N/A
  • Today High $20,985.37
  • Today Low $20,853.29
  • 52 Weeks High $20,985.37
  • 52 Weeks Low $15,418.46
  • Volume 200,005,637

Intraday history

Hour Last Change High Low Volume
04:00 PM $20,985.37 Up $6.72 $20,985.37 $20,985.37 0
03:59 PM $20,978.65 Down $ -1.60 $20,980.35 $20,976.80 0
03:58 PM $20,980.25 Up $3.83 $20,980.25 $20,977.35 0
03:57 PM $20,976.42 Down $ -2.51 $20,977.46 $20,974.71 0
03:56 PM $20,978.93 Down $ -0.75 $20,979.60 $20,978.49 0
03:55 PM $20,979.68 Up $2.60 $20,979.68 $20,978.00 0
03:54 PM $20,977.08 Down $ -0.61 $20,978.99 $20,977.08 0
03:53 PM $20,977.69 Up $2.49 $20,977.69 $20,974.62 0
03:52 PM $20,975.20 Up $3.76 $20,975.20 $20,971.32 0
03:51 PM $20,971.44 Down $ -4.36 $20,978.14 $20,971.44 0
03:50 PM $20,975.80 Up $7.05 $20,975.80 $20,971.55 0
03:49 PM $20,968.75 Up $3.93 $20,968.75 $20,965.29 0
03:48 PM $20,964.82 Up $1.59 $20,964.82 $20,963.85 0
03:47 PM $20,963.23 Down $ -1.88 $20,965.85 $20,963.23 0
03:46 PM $20,965.11 Up $5.43 $20,965.11 $20,960.70 0
03:45 PM $20,959.68 Up $1.12 $20,960.05 $20,958.76 0
03:44 PM $20,958.56 Down $ -3.08 $20,961.33 $20,958.56 0
03:43 PM $20,961.64 Down $ -1.09 $20,962.12 $20,961.21 0
03:42 PM $20,962.73 Down $ -2.11 $20,964.63 $20,962.43 0
03:41 PM $20,964.84 Up $0.98 $20,964.95 $20,964.36 0
03:40 PM $20,963.86 Up $2.35 $20,963.86 $20,960.66 0
03:39 PM $20,961.51 Up $0.94 $20,961.51 $20,960.21 0
03:38 PM $20,960.57 Down $ -2.90 $20,961.96 $20,960.32 0
03:37 PM $20,963.47 Down $ -2.42 $20,964.97 $20,963.47 0
03:36 PM $20,965.89 Up $2.94 $20,965.89 $20,964.18 0
03:35 PM $20,962.95 Up $1.22 $20,962.95 $20,961.13 0
03:34 PM $20,961.73 Down $ -3.67 $20,964.18 $20,961.73 0
03:33 PM $20,965.40 Down $ -0.15 $20,966.93 $20,965.40 0
03:32 PM $20,965.55 Up $1.74 $20,965.55 $20,965.03 0
03:31 PM $20,963.81 Up $1.66 $20,963.81 $20,962.43 0
03:30 PM $20,962.15 Up $0.80 $20,962.91 $20,962.05 0
03:29 PM $20,961.35 Down $ -1.46 $20,961.35 $20,960.64 0
03:28 PM $20,962.81 Up $1.72 $20,962.81 $20,961.29 0
03:27 PM $20,961.09 Up $1.32 $20,961.61 $20,960.89 0
03:26 PM $20,959.77 Down $ -1.29 $20,961.15 $20,959.77 0
03:25 PM $20,961.06 Down $ -3.86 $20,963.90 $20,961.06 0
03:24 PM $20,964.92 Down $ -0.61 $20,967.10 $20,964.92 0
03:23 PM $20,965.53 Up $0.30 $20,965.53 $20,965.06 0
03:22 PM $20,965.23 Down $ -0.13 $20,965.32 $20,964.77 0
03:21 PM $20,965.36 Down $ -2.92 $20,967.14 $20,964.48 0
03:20 PM $20,968.28 Down $ -1.19 $20,969.81 $20,968.28 0
03:19 PM $20,969.47 Up $2.16 $20,969.47 $20,967.90 0
03:18 PM $20,967.31 Down $ -1.71 $20,968.60 $20,967.31 0
03:17 PM $20,969.02 Up $3.82 $20,969.02 $20,966.31 0
03:16 PM $20,965.20 Up $2.61 $20,965.20 $20,963.64 0
03:15 PM $20,962.59 Up $0.20 $20,962.59 $20,962.03 0
03:14 PM $20,962.39 Up $2.33 $20,962.39 $20,959.88 0
03:13 PM $20,960.06 Down $ -6.73 $20,966.11 $20,960.06 0
03:12 PM $20,966.79 Up $0.68 $20,966.98 $20,966.08 0
03:11 PM $20,966.11 Up $4.10 $20,966.11 $20,962.40 0
03:10 PM $20,962.01 Up $2.14 $20,962.01 $20,960.28 0
03:09 PM $20,959.87 Down $ -0.70 $20,960.34 $20,959.38 0
03:08 PM $20,960.57 Down $ -0.57 $20,961.70 $20,960.57 0
03:07 PM $20,961.14 Down $ -1.22 $20,961.23 $20,961.08 0
03:06 PM $20,962.36 Down $ -1.53 $20,962.89 $20,961.30 0
03:05 PM $20,963.89 Down $ -2.52 $20,966.36 $20,963.89 0
03:04 PM $20,966.41 Down $ -0.94 $20,967.36 $20,966.41 0
03:03 PM $20,967.35 Down $ -0.56 $20,967.88 $20,967.35 0
03:02 PM $20,967.91 Down $ -2.44 $20,969.76 $20,967.59 0
03:01 PM $20,970.35 Down $ -2.04 $20,972.38 $20,970.35 0
03:00 PM $20,972.39 Up $0.34 $20,972.39 $20,971.11 0
02:59 PM $20,972.05 Down $ -1.22 $20,972.05 $20,970.96 0
02:58 PM $20,973.27 Down $ -0.26 $20,973.76 $20,973.27 0
02:57 PM $20,973.53 Up $1.94 $20,973.53 $20,971.97 0
02:56 PM $20,971.59 Up $1.91 $20,971.59 $20,971.31 0
02:55 PM $20,969.68 Up $1.50 $20,969.68 $20,967.88 0
02:54 PM $20,968.18 Up $1.00 $20,968.18 $20,967.16 0
02:53 PM $20,967.18 Down $ -0.23 $20,967.43 $20,966.62 0
02:52 PM $20,967.41 Up $0.06 $20,967.83 $20,967.41 0
02:51 PM $20,967.35 Up $2.81 $20,967.35 $20,965.41 0
02:50 PM $20,964.54 Up $2.13 $20,964.61 $20,962.63 0
02:49 PM $20,962.41 Up $1.52 $20,963.60 $20,961.26 0
02:48 PM $20,960.89 Down $ -0.07 $20,960.91 $20,960.61 0
02:47 PM $20,960.96 Down $ -3.03 $20,962.62 $20,960.96 0
02:46 PM $20,963.99 Down $ -2.46 $20,966.52 $20,963.99 0
02:45 PM $20,966.45 Down $ -0.73 $20,966.54 $20,966.21 0
02:44 PM $20,967.18 Down $ -2.18 $20,968.84 $20,967.18 0
02:43 PM $20,969.36 Down $ -1.67 $20,970.19 $20,969.12 0
02:42 PM $20,971.03 Up $0.06 $20,971.20 $20,970.78 0
02:41 PM $20,970.97 Down $ -1.29 $20,972.37 $20,970.97 0
02:40 PM $20,972.26 Up $2.91 $20,972.26 $20,969.42 0
02:39 PM $20,969.35 Up $1.04 $20,969.35 $20,969.17 0
02:38 PM $20,968.31 Up $1.20 $20,968.31 $20,967.21 0
02:37 PM $20,967.11 Down $ -3.57 $20,970.38 $20,967.11 0
02:36 PM $20,970.68 Down $ -1.73 $20,971.99 $20,970.68 0
02:35 PM $20,972.41 Down $ -0.74 $20,972.68 $20,972.07 0
02:34 PM $20,973.15 Up $4.59 $20,973.15 $20,968.69 0
02:33 PM $20,968.56 Up $0.72 $20,968.56 $20,968.15 0
02:32 PM $20,967.84 Up $1.60 $20,968.21 $20,967.84 0
02:31 PM $20,966.24 Up $0.72 $20,966.24 $20,965.29 0
02:30 PM $20,965.52 Down $ -2.15 $20,968.12 $20,965.52 0
02:29 PM $20,967.67 Up $2.37 $20,967.96 $20,965.43 0
02:28 PM $20,965.30 Up $1.70 $20,965.30 $20,963.18 0
02:27 PM $20,963.60 Up $0.80 $20,963.60 $20,961.21 0
02:26 PM $20,962.80 Up $0.78 $20,962.80 $20,962.32 0
02:25 PM $20,962.02 Up $1.22 $20,962.02 $20,960.73 0
02:24 PM $20,960.80 Up $1.72 $20,960.80 $20,958.38 0
02:23 PM $20,959.08 Down $ -1.14 $20,959.38 $20,958.65 0
02:22 PM $20,960.22 Down $ -3.16 $20,961.58 $20,960.22 0
02:21 PM $20,963.38 Up $0.51 $20,964.55 $20,963.38 0
02:20 PM $20,962.87 Up $1.13 $20,963.34 $20,962.12 0
02:19 PM $20,961.74 Up $1.00 $20,961.74 $20,960.61 0
02:18 PM $20,960.74 Up $1.19 $20,961.86 $20,960.53 0
02:17 PM $20,959.55 Up $0.41 $20,959.55 $20,958.93 0
02:16 PM $20,959.14 Down $ -0.14 $20,959.14 $20,958.39 0
02:15 PM $20,959.28 Down $ -1.01 $20,961.09 $20,959.28 0
02:14 PM $20,960.29 Down $ -0.04 $20,960.86 $20,960.29 0
02:13 PM $20,960.33 Up $0.52 $20,960.57 $20,960.13 0
02:12 PM $20,959.81 Down $ -2.91 $20,962.05 $20,959.81 0
02:11 PM $20,962.72 Up $1.37 $20,962.72 $20,961.81 0
02:10 PM $20,961.35 Up $0.84 $20,962.19 $20,961.15 0
02:09 PM $20,960.51 Up $0.31 $20,961.05 $20,960.51 0
02:08 PM $20,960.20 Down $ -1.14 $20,960.88 $20,960.20 0
02:07 PM $20,961.34 Up $0.25 $20,961.71 $20,960.10 0
02:06 PM $20,961.09 Up $0.41 $20,963.02 $20,961.09 0
02:05 PM $20,960.68 Down $ -2.57 $20,962.91 $20,960.57 0
02:04 PM $20,963.25 Down $ -3.35 $20,967.44 $20,962.76 0
02:03 PM $20,966.60 Up $6.01 $20,966.60 $20,960.97 0
02:02 PM $20,960.59 Down $ -2.94 $20,962.37 $20,960.59 0
02:01 PM $20,963.53 Up $0.41 $20,965.11 $20,963.53 0
02:00 PM $20,963.12 Down $ -1.74 $20,966.19 $20,963.12 0
01:59 PM $20,964.86 Down $ -0.05 $20,965.66 $20,964.67 0
01:58 PM $20,964.91 Down $ -3.84 $20,965.58 $20,964.91 0
01:57 PM $20,968.75 Down $ -1.50 $20,969.97 $20,968.75 0
01:56 PM $20,970.25 Down $ -0.43 $20,970.25 $20,969.92 0
01:55 PM $20,970.68 Down $ -0.88 $20,971.51 $20,969.74 0
01:54 PM $20,971.56 Down $ -1.08 $20,972.19 $20,971.50 0
01:53 PM $20,972.64 Up $0.00 $20,973.21 $20,972.64 0
01:52 PM $20,972.64 Down $ -1.37 $20,973.53 $20,971.23 0
01:51 PM $20,974.01 Up $5.71 $20,974.01 $20,968.77 0
01:50 PM $20,968.30 Down $ -3.19 $20,970.28 $20,968.30 0
01:49 PM $20,971.49 Up $2.23 $20,972.15 $20,971.49 0
01:48 PM $20,969.26 Up $2.06 $20,969.26 $20,967.50 0
01:47 PM $20,967.20 Down $ -1.17 $20,968.31 $20,967.20 0
01:46 PM $20,968.37 Down $ -1.72 $20,970.17 $20,968.37 0
01:45 PM $20,970.09 Down $ -1.77 $20,970.52 $20,969.84 0
01:44 PM $20,971.86 Down $ -0.09 $20,972.71 $20,971.86 0
01:43 PM $20,971.95 Down $ -2.47 $20,972.44 $20,971.95 0
01:42 PM $20,974.42 Up $0.04 $20,974.42 $20,973.96 0
01:41 PM $20,974.38 Down $ -1.23 $20,975.29 $20,974.38 0
01:40 PM $20,975.61 Down $ -1.73 $20,977.67 $20,975.45 0
01:39 PM $20,977.34 Up $0.79 $20,977.34 $20,976.25 0
01:38 PM $20,976.55 Up $1.34 $20,976.57 $20,974.42 0
01:37 PM $20,975.21 Down $ -0.30 $20,975.21 $20,974.73 0
01:36 PM $20,975.51 Up $0.52 $20,975.51 $20,974.51 0
01:35 PM $20,974.99 Up $0.89 $20,974.99 $20,973.30 0
01:34 PM $20,974.10 Up $2.77 $20,974.10 $20,971.43 0
01:33 PM $20,971.33 Down $ -1.22 $20,972.83 $20,971.33 0
01:32 PM $20,972.55 Up $0.32 $20,972.55 $20,972.04 0
01:31 PM $20,972.23 Up $0.24 $20,972.94 $20,972.14 0
01:30 PM $20,971.99 Up $0.04 $20,971.99 $20,971.38 0
01:29 PM $20,971.95 Up $1.22 $20,971.95 $20,970.78 0
01:28 PM $20,970.73 Down $ -0.94 $20,971.90 $20,970.73 0
01:27 PM $20,971.67 Up $1.78 $20,972.36 $20,970.06 0
01:26 PM $20,969.89 Down $ -0.54 $20,971.44 $20,969.89 0
01:25 PM $20,970.43 Down $ -1.79 $20,972.26 $20,970.43 0
01:24 PM $20,972.22 Up $2.06 $20,972.22 $20,970.34 0
01:23 PM $20,970.16 Down $ -2.35 $20,971.71 $20,970.16 0
01:22 PM $20,972.51 Up $0.88 $20,972.67 $20,972.25 0
01:21 PM $20,971.63 Down $ -0.20 $20,972.50 $20,971.50 0
01:20 PM $20,971.83 Up $1.83 $20,972.19 $20,971.09 0
01:19 PM $20,970.00 Up $0.85 $20,970.21 $20,969.30 0
01:18 PM $20,969.15 Up $3.28 $20,969.15 $20,965.78 0
01:17 PM $20,965.87 Up $2.73 $20,965.87 $20,963.41 0
01:16 PM $20,963.14 Up $1.16 $20,963.14 $20,962.00 0
01:15 PM $20,961.98 Down $ -1.36 $20,963.81 $20,961.98 0
01:14 PM $20,963.34 Up $0.46 $20,963.95 $20,962.81 0
01:13 PM $20,962.88 Up $2.92 $20,962.88 $20,960.93 0
01:12 PM $20,959.96 Up $0.73 $20,959.96 $20,958.78 0
01:11 PM $20,959.23 Down $ -2.10 $20,961.45 $20,959.23 0
01:10 PM $20,961.33 Up $1.30 $20,961.61 $20,960.20 0
01:09 PM $20,960.03 Down $ -0.23 $20,960.65 $20,960.03 0
01:08 PM $20,960.26 Up $1.47 $20,960.89 $20,959.33 0
01:07 PM $20,958.79 Up $1.48 $20,958.79 $20,957.46 0
01:06 PM $20,957.31 Up $0.60 $20,957.31 $20,956.14 0
01:05 PM $20,956.71 Down $ -0.49 $20,957.20 $20,956.53 0
01:04 PM $20,957.20 Up $0.99 $20,957.20 $20,956.80 0
01:03 PM $20,956.21 Down $ -2.29 $20,958.65 $20,956.21 0
01:02 PM $20,958.50 Down $ -0.46 $20,958.50 $20,958.13 0
01:01 PM $20,958.96 Down $ -0.02 $20,960.12 $20,958.83 0
01:00 PM $20,958.98 Up $2.54 $20,958.98 $20,957.33 0
12:59 PM $20,956.44 Up $1.64 $20,956.44 $20,954.78 0
12:58 PM $20,954.80 Down $ -2.37 $20,956.56 $20,954.80 0
12:57 PM $20,957.17 Up $2.09 $20,957.63 $20,955.54 0
12:56 PM $20,955.08 Down $ -0.46 $20,955.08 $20,954.14 0
12:55 PM $20,955.54 Up $0.38 $20,955.54 $20,954.95 0
12:54 PM $20,955.16 Up $0.83 $20,955.17 $20,954.66 0
12:53 PM $20,954.33 Up $1.52 $20,954.73 $20,954.33 0
12:52 PM $20,952.81 Up $2.19 $20,952.81 $20,950.40 0
12:51 PM $20,950.62 Down $ -0.01 $20,950.62 $20,950.04 0
12:50 PM $20,950.63 Down $ -1.57 $20,951.37 $20,950.49 0
12:49 PM $20,952.20 Up $0.08 $20,952.62 $20,951.90 0
12:48 PM $20,952.12 Down $ -1.06 $20,952.19 $20,951.32 0
12:47 PM $20,953.18 Down $ -0.48 $20,955.59 $20,953.18 0
12:46 PM $20,953.66 Up $0.35 $20,953.66 $20,953.20 0
12:45 PM $20,953.31 Down $ -0.62 $20,953.40 $20,953.31 0
12:44 PM $20,953.93 Down $ -0.84 $20,954.80 $20,953.93 0
12:43 PM $20,954.77 Up $1.54 $20,954.77 $20,952.58 0
12:42 PM $20,953.23 Down $ -2.26 $20,954.93 $20,953.23 0
12:41 PM $20,955.49 Up $0.36 $20,956.32 $20,955.04 0
12:40 PM $20,955.13 Up $2.12 $20,955.13 $20,952.58 0
12:39 PM $20,953.01 Down $ -1.97 $20,954.27 $20,953.01 0
12:38 PM $20,954.98 Up $0.04 $20,955.71 $20,954.98 0
12:37 PM $20,954.94 Down $ -0.74 $20,955.10 $20,954.40 0
12:36 PM $20,955.68 Down $ -4.10 $20,959.56 $20,955.68 0
12:35 PM $20,959.78 Down $ -3.28 $20,961.30 $20,959.78 0
12:34 PM $20,963.06 Up $0.28 $20,964.38 $20,963.06 0
12:33 PM $20,962.78 Down $ -0.40 $20,963.58 $20,962.57 0
12:32 PM $20,963.18 Down $ -0.82 $20,965.53 $20,963.18 0
12:31 PM $20,964.00 Up $3.64 $20,964.04 $20,959.90 0
12:30 PM $20,960.36 Up $4.28 $20,960.36 $20,956.29 0
12:29 PM $20,956.08 Up $0.58 $20,956.08 $20,955.12 0
12:28 PM $20,955.50 Up $1.56 $20,955.96 $20,954.61 0
12:27 PM $20,953.94 Down $ -1.71 $20,955.65 $20,953.86 0
12:26 PM $20,955.65 Up $3.99 $20,955.65 $20,952.59 0
12:25 PM $20,951.66 Down $ -5.04 $20,955.46 $20,951.66 0
12:24 PM $20,956.70 Down $ -1.78 $20,958.99 $20,956.70 0
12:23 PM $20,958.48 Up $0.07 $20,959.45 $20,958.48 0
12:22 PM $20,958.41 Down $ -1.51 $20,958.83 $20,957.97 0
12:21 PM $20,959.92 Up $0.50 $20,960.09 $20,959.92 0
12:20 PM $20,959.42 Up $1.63 $20,959.42 $20,957.81 0
12:19 PM $20,957.79 Down $ -1.44 $20,959.27 $20,957.79 0
12:18 PM $20,959.23 Down $ -2.16 $20,961.45 $20,959.23 0
12:17 PM $20,961.39 Down $ -0.73 $20,962.05 $20,960.84 0
12:16 PM $20,962.12 Down $ -2.53 $20,964.36 $20,962.12 0
12:15 PM $20,964.65 Up $1.21 $20,965.46 $20,963.21 0
12:14 PM $20,963.44 Up $1.54 $20,963.44 $20,960.53 0
12:13 PM $20,961.90 Up $2.47 $20,961.90 $20,958.97 0
12:12 PM $20,959.43 Down $ -1.13 $20,960.81 $20,959.43 0
12:11 PM $20,960.56 Up $1.71 $20,960.56 $20,958.96 0
12:10 PM $20,958.85 Up $3.08 $20,958.85 $20,955.91 0
12:09 PM $20,955.77 Down $ -1.00 $20,955.96 $20,955.51 0
12:08 PM $20,956.77 Up $1.28 $20,956.95 $20,955.84 0
12:07 PM $20,955.49 Down $ -0.33 $20,956.94 $20,955.49 0
12:06 PM $20,955.82 Up $2.19 $20,955.82 $20,954.00 0
12:05 PM $20,953.63 Down $ -0.75 $20,953.63 $20,952.77 0
12:04 PM $20,954.38 Down $ -1.52 $20,955.98 $20,954.11 0
12:03 PM $20,955.90 Up $4.11 $20,955.90 $20,953.50 0
12:02 PM $20,951.79 Up $0.80 $20,951.79 $20,950.26 0
12:01 PM $20,950.99 Down $ -1.15 $20,952.15 $20,950.99 0
12:00 PM $20,952.14 Down $ -0.19 $20,953.45 $20,952.10 0
11:59 AM $20,952.33 Down $ -1.32 $20,954.23 $20,952.33 0
11:58 AM $20,953.65 Up $3.28 $20,953.65 $20,951.09 0
11:57 AM $20,950.37 Down $ -0.64 $20,951.91 $20,950.37 0
11:56 AM $20,951.01 Up $2.38 $20,951.01 $20,948.25 0
11:55 AM $20,948.63 Up $1.26 $20,948.94 $20,948.63 0
11:54 AM $20,947.37 Up $2.17 $20,947.37 $20,945.68 0
11:53 AM $20,945.20 Up $0.96 $20,945.20 $20,944.22 0
11:52 AM $20,944.24 Down $ -0.61 $20,944.49 $20,944.24 0
11:51 AM $20,944.85 Up $1.32 $20,945.71 $20,944.59 0
11:50 AM $20,943.53 Down $ -1.04 $20,945.38 $20,943.53 0
11:49 AM $20,944.57 Down $ -0.66 $20,944.57 $20,943.55 0
11:48 AM $20,945.23 Down $ -1.40 $20,946.78 $20,945.23 0
11:47 AM $20,946.63 Up $0.42 $20,946.88 $20,945.76 0
11:46 AM $20,946.21 Up $6.26 $20,946.21 $20,939.91 0
11:45 AM $20,939.95 Up $1.82 $20,939.95 $20,938.34 0
11:44 AM $20,938.13 Down $ -1.78 $20,939.51 $20,938.13 0
11:43 AM $20,939.91 Down $ -0.49 $20,941.63 $20,939.91 0
11:42 AM $20,940.40 Up $0.49 $20,940.47 $20,939.50 0
11:41 AM $20,939.91 Up $1.19 $20,939.91 $20,938.37 0
11:40 AM $20,938.72 Down $ -1.86 $20,940.90 $20,938.72 0
11:39 AM $20,940.58 Up $3.32 $20,940.58 $20,937.40 0
11:38 AM $20,937.26 Up $0.49 $20,938.37 $20,935.66 0
11:37 AM $20,936.77 Down $ -1.40 $20,939.11 $20,936.77 0
11:36 AM $20,938.17 Up $1.40 $20,938.17 $20,936.39 0
11:35 AM $20,936.77 Up $1.59 $20,936.77 $20,934.92 0
11:34 AM $20,935.18 Down $ -2.44 $20,936.48 $20,934.52 0
11:33 AM $20,937.62 Down $ -0.34 $20,938.14 $20,937.62 0
11:32 AM $20,937.96 Up $1.66 $20,938.87 $20,936.93 0
11:31 AM $20,936.30 Down $ -0.55 $20,937.73 $20,936.30 0
11:30 AM $20,936.85 Down $ -2.39 $20,936.85 $20,935.62 0
11:29 AM $20,939.24 Down $ -2.32 $20,941.10 $20,939.24 0
11:28 AM $20,941.56 Down $ -2.59 $20,943.61 $20,941.56 0
11:27 AM $20,944.15 Down $ -0.19 $20,945.60 $20,943.95 0
11:26 AM $20,944.34 Down $ -2.39 $20,946.54 $20,944.34 0
11:25 AM $20,946.73 Down $ -1.49 $20,947.76 $20,946.30 0
11:24 AM $20,948.22 Down $ -6.58 $20,955.00 $20,948.22 0
11:23 AM $20,954.80 Down $ -0.05 $20,955.09 $20,954.11 0
11:22 AM $20,954.85 Down $ -0.24 $20,955.64 $20,954.85 0
11:21 AM $20,955.09 Up $2.87 $20,955.09 $20,951.66 0
11:20 AM $20,952.22 Down $ -0.09 $20,953.56 $20,952.14 0
11:19 AM $20,952.31 Up $2.41 $20,952.31 $20,949.85 0
11:18 AM $20,949.90 Up $2.41 $20,949.90 $20,948.59 0
11:17 AM $20,947.49 Up $3.04 $20,947.49 $20,945.07 0
11:16 AM $20,944.45 Up $1.65 $20,944.45 $20,942.50 0
11:15 AM $20,942.80 Down $ -1.72 $20,944.05 $20,942.80 0
11:14 AM $20,944.52 Down $ -0.93 $20,945.72 $20,944.52 0
11:13 AM $20,945.45 Down $ -1.63 $20,947.33 $20,945.45 0
11:12 AM $20,947.08 Up $2.17 $20,947.25 $20,946.91 0
11:11 AM $20,944.91 Down $ -2.35 $20,946.55 $20,943.99 0
11:10 AM $20,947.26 Up $0.14 $20,948.04 $20,946.73 0
11:09 AM $20,947.12 Down $ -2.86 $20,949.52 $20,947.12 0
11:08 AM $20,949.98 Up $0.00 $20,951.69 $20,949.83 0
11:07 AM $20,949.98 Up $5.19 $20,949.98 $20,944.47 0
11:06 AM $20,944.79 Up $1.08 $20,944.79 $20,943.50 0
11:05 AM $20,943.71 Down $ -2.70 $20,945.46 $20,943.71 0
11:04 AM $20,946.41 Up $5.85 $20,946.41 $20,941.00 0
11:03 AM $20,940.56 Up $3.16 $20,940.56 $20,938.93 0
11:02 AM $20,937.40 Down $ -2.56 $20,939.35 $20,937.40 0
11:01 AM $20,939.96 Up $0.79 $20,940.76 $20,938.62 0
11:00 AM $20,939.17 Up $0.42 $20,940.32 $20,938.72 0
10:59 AM $20,938.75 Up $1.22 $20,938.81 $20,938.75 0
10:58 AM $20,937.53 Up $1.98 $20,937.53 $20,936.07 0
10:57 AM $20,935.55 Up $6.86 $20,935.55 $20,928.73 0
10:56 AM $20,928.69 Down $ -1.62 $20,930.59 $20,928.69 0
10:55 AM $20,930.31 Down $ -6.04 $20,935.24 $20,930.31 0
10:54 AM $20,936.35 Down $ -0.61 $20,936.70 $20,935.84 0
10:53 AM $20,936.96 Up $4.23 $20,937.99 $20,936.57 0
10:52 AM $20,932.73 Up $1.85 $20,932.73 $20,930.08 0
10:51 AM $20,930.88 Down $ -3.54 $20,933.28 $20,929.62 0
10:50 AM $20,934.42 Down $ -3.24 $20,938.22 $20,934.42 0
10:49 AM $20,937.66 Up $5.82 $20,937.66 $20,933.02 0
10:48 AM $20,931.84 Down $ -3.92 $20,934.04 $20,931.47 0
10:47 AM $20,935.76 Up $1.13 $20,935.76 $20,933.69 0
10:46 AM $20,934.63 Down $ -1.17 $20,935.92 $20,934.63 0
10:45 AM $20,935.80 Down $ -1.61 $20,937.45 $20,934.82 0
10:44 AM $20,937.41 Up $1.35 $20,938.29 $20,936.31 0
10:43 AM $20,936.06 Down $ -1.48 $20,936.06 $20,935.22 0
10:42 AM $20,937.54 Up $8.04 $20,937.54 $20,930.56 0
10:41 AM $20,929.50 Up $5.96 $20,929.50 $20,926.74 0
10:40 AM $20,923.54 Up $1.89 $20,924.04 $20,923.41 0
10:39 AM $20,921.65 Up $5.24 $20,922.13 $20,921.37 0
10:38 AM $20,916.41 Up $4.45 $20,916.41 $20,912.07 0
10:37 AM $20,911.96 Up $0.82 $20,911.96 $20,910.02 0
10:36 AM $20,911.14 Down $ -3.28 $20,913.45 $20,911.14 0
10:35 AM $20,914.42 Down $ -7.41 $20,918.26 $20,914.42 0
10:34 AM $20,921.83 Up $0.65 $20,923.13 $20,921.07 0
10:33 AM $20,921.18 Down $ -0.57 $20,921.39 $20,920.88 0
10:32 AM $20,921.75 Down $ -7.42 $20,928.40 $20,920.71 0
10:31 AM $20,929.17 Down $ -3.58 $20,932.14 $20,928.04 0
10:30 AM $20,932.75 Up $1.98 $20,933.05 $20,928.51 0
10:29 AM $20,930.77 Down $ -0.78 $20,931.72 $20,930.77 0
10:28 AM $20,931.55 Down $ -0.72 $20,932.01 $20,930.65 0
10:27 AM $20,932.27 Down $ -0.42 $20,933.81 $20,932.27 0
10:26 AM $20,932.69 Up $1.81 $20,933.83 $20,931.77 0
10:25 AM $20,930.88 Down $ -0.66 $20,932.07 $20,930.88 0
10:24 AM $20,931.54 Up $1.43 $20,931.54 $20,928.12 0
10:23 AM $20,930.11 Up $1.15 $20,930.11 $20,929.37 0
10:22 AM $20,928.96 Up $6.76 $20,928.96 $20,923.00 0
10:21 AM $20,922.20 Up $2.37 $20,922.20 $20,920.79 0
10:20 AM $20,919.83 Down $ -2.31 $20,923.21 $20,919.83 0
10:19 AM $20,922.14 Up $2.39 $20,923.52 $20,920.71 0
10:18 AM $20,919.75 Down $ -5.51 $20,925.74 $20,919.75 0
10:17 AM $20,925.26 Down $ -1.89 $20,925.51 $20,924.47 0
10:16 AM $20,927.15 Down $ -1.58 $20,928.52 $20,926.48 0
10:15 AM $20,928.73 Up $1.53 $20,930.30 $20,927.42 0
10:14 AM $20,927.20 Up $8.17 $20,927.20 $20,922.11 0
10:13 AM $20,919.03 Down $ -0.24 $20,919.03 $20,916.41 0
10:12 AM $20,919.27 Up $0.95 $20,919.27 $20,917.41 0
10:11 AM $20,918.32 Up $3.02 $20,918.32 $20,915.61 0
10:10 AM $20,915.30 Up $1.74 $20,916.97 $20,915.30 0
10:09 AM $20,913.56 Down $ -1.18 $20,915.89 $20,913.56 0
10:08 AM $20,914.74 Up $5.93 $20,914.74 $20,909.93 0
10:07 AM $20,908.81 Up $1.69 $20,908.81 $20,904.96 0
10:06 AM $20,907.12 Down $ -1.32 $20,910.60 $20,907.12 0
10:05 AM $20,908.44 Down $ -1.17 $20,909.19 $20,907.23 0
10:04 AM $20,909.61 Up $4.90 $20,909.61 $20,906.07 0
10:03 AM $20,904.71 Up $0.43 $20,909.23 $20,904.71 0
10:02 AM $20,904.28 Down $ -10.04 $20,910.67 $20,904.28 0
10:01 AM $20,914.32 Up $4.18 $20,914.32 $20,912.87 0
10:00 AM $20,910.14 Up $1.69 $20,910.14 $20,907.62 0
09:59 AM $20,908.45 Down $ -0.87 $20,911.78 $20,908.45 0
09:58 AM $20,909.32 Up $0.44 $20,911.56 $20,908.14 0
09:57 AM $20,908.88 Down $ -1.22 $20,911.98 $20,908.88 0
09:56 AM $20,910.10 Up $6.51 $20,910.33 $20,905.29 0
09:55 AM $20,903.59 Down $ -0.21 $20,906.31 $20,902.71 0
09:54 AM $20,903.80 Down $ -2.71 $20,907.53 $20,903.80 0
09:53 AM $20,906.51 Up $8.86 $20,906.51 $20,899.54 0
09:52 AM $20,897.65 Down $ -9.86 $20,907.14 $20,897.65 0
09:51 AM $20,907.51 Up $2.93 $20,908.12 $20,903.19 0
09:50 AM $20,904.58 Up $4.05 $20,904.58 $20,898.89 0
09:49 AM $20,900.53 Down $ -11.18 $20,912.69 $20,900.53 0
09:48 AM $20,911.71 Up $5.61 $20,911.71 $20,905.44 0
09:47 AM $20,906.10 Up $3.74 $20,906.57 $20,903.46 0
09:46 AM $20,902.36 Down $ -3.47 $20,904.08 $20,901.30 0
09:45 AM $20,905.83 Up $6.82 $20,905.83 $20,904.42 0
09:44 AM $20,899.01 Up $1.91 $20,900.06 $20,896.29 0
09:43 AM $20,897.10 Up $11.86 $20,897.10 $20,888.45 0
09:42 AM $20,885.24 Up $16.51 $20,885.24 $20,875.07 0
09:41 AM $20,868.73 Up $15.44 $20,868.73 $20,856.29 0
09:40 AM $20,853.29 Down $ -10.26 $20,866.72 $20,853.29 0
09:39 AM $20,863.55 Up $2.97 $20,863.55 $20,859.15 0
09:38 AM $20,860.58 Down $ -3.67 $20,865.35 $20,859.70 0
09:37 AM $20,864.25 Up $1.84 $20,864.77 $20,860.02 0
09:36 AM $20,862.41 Down $ -5.26 $20,865.81 $20,861.49 0
09:35 AM $20,867.67 Down $ -16.17 $20,877.60 $20,867.67 0
09:34 AM $20,883.84 Down $ -3.72 $20,887.22 $20,881.38 0
09:33 AM $20,887.56 Up $10.69 $20,887.56 $20,880.13 0
09:32 AM $20,876.87 Up $5.95 $20,876.87 $20,873.47 0
09:31 AM $20,870.92 Up $11.37 $20,874.59 $20,856.35 0
09:30 AM $20,859.55 Down $ -68.55 $20,882.14 $20,859.55 0
Previous close $20,928.10

One month history

Date Closing Opening High Low Volume
18/10/2021 $20,975.51 $20,952.10 $20,975.51 $20,950.04 0
15/10/2021 $20,928.10 $20,919.03 $20,969.36 $20,914.81 0
14/10/2021 $20,819.94 $20,823.14 $20,840.33 $20,805.01 0
13/10/2021 $20,618.47 $20,540.78 $20,621.13 $20,539.72 0
12/10/2021 $20,437.12 $20,435.13 $20,478.51 $20,414.47 0
08/10/2021 $20,416.31 $20,452.18 $20,461.53 $20,416.31 0
07/10/2021 $20,416.21 $20,423.38 $20,470.26 $20,406.56 0
06/10/2021 $20,191.66 $20,083.11 $20,196.36 $20,027.86 0
05/10/2021 $20,183.43 $20,186.71 $20,220.74 $20,145.55 0
04/10/2021 $20,052.25 $20,010.03 $20,060.63 $19,974.86 0
01/10/2021 $20,150.87 $20,110.38 $20,201.93 $20,073.23 0
30/09/2021 $20,070.25 $20,108.27 $20,163.26 $20,057.99 0
29/09/2021 $20,158.14 $20,233.27 $20,243.99 $20,154.53 0
28/09/2021 $20,174.14 $20,158.78 $20,254.26 $20,135.91 0
27/09/2021 $20,463.42 $20,471.73 $20,497.44 $20,451.15 0
24/09/2021 $20,402.66 $20,394.06 $20,417.49 $20,391.40 0
23/09/2021 $20,461.93 $20,485.43 $20,514.94 $20,457.42 0
22/09/2021 $20,401.49 $20,443.30 $20,479.70 $20,393.76 0
21/09/2021 $20,244.29 $20,275.23 $20,315.71 $20,243.56 0
20/09/2021 $20,154.54 $20,057.71 $20,170.58 $19,982.19 0
17/09/2021 $20,490.36 $20,481.57 $20,510.63 $20,454.42 0
16/09/2021 $20,602.10 $20,572.41 $20,647.24 $20,560.53 0
15/09/2021 $20,693.79 $20,619.73 $20,717.19 $20,604.18 0
14/09/2021 $20,553.25 $20,638.23 $20,659.73 $20,539.23 0
13/09/2021 $20,666.41 $20,676.43 $20,689.11 $20,628.75 0
10/09/2021 $20,633.06 $20,693.82 $20,730.67 $20,631.85 0
09/09/2021 $20,705.27 $20,758.98 $20,758.98 $20,675.47 0
08/09/2021 $20,741.79 $20,736.58 $20,763.14 $20,730.69 0
07/09/2021 $20,806.63 $20,821.68 $20,857.48 $20,801.08 0
03/09/2021 $20,821.43 $20,805.26 $20,845.58 $20,797.20 0
Graphs are not available, please refer to the detailed table