S&P/TSX Composite Index
15,208.33 Down -25.43 (-0.17 %)
Delayed : 2019/01/23 16:51:13
- Previous close $15,233.76
- Opening $15,275.71
- Price Bid $15,176.65
- Price Ask $15,176.65
- Size Bid N/A
- Size Ask N/A
- Today High $15,293.30
- Today Low $15,141.54
- 52 Weeks High $16,586.46
- 52 Weeks Low $13,776.88
- Volume 210,174,515
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15,208.33 | Up $6.66 | $15,208.33 | $15,208.33 | 0 |
| 03:59 PM | $15,201.67 | Up $4.56 | $15,201.67 | $15,197.70 | 0 |
| 03:58 PM | $15,197.11 | Up $2.56 | $15,197.11 | $15,194.13 | 0 |
| 03:57 PM | $15,194.55 | Down $ -0.25 | $15,195.49 | $15,194.55 | 0 |
| 03:56 PM | $15,194.80 | Up $0.79 | $15,196.00 | $15,194.70 | 0 |
| 03:55 PM | $15,194.01 | Up $3.12 | $15,194.41 | $15,190.98 | 0 |
| 03:54 PM | $15,190.89 | Up $1.53 | $15,190.89 | $15,188.90 | 0 |
| 03:53 PM | $15,189.36 | Down $ -0.90 | $15,189.91 | $15,189.36 | 0 |
| 03:52 PM | $15,190.26 | Down $ -4.47 | $15,193.20 | $15,190.26 | 0 |
| 03:51 PM | $15,194.73 | Down $ -1.22 | $15,195.92 | $15,194.73 | 0 |
| 03:50 PM | $15,195.95 | Up $3.14 | $15,196.84 | $15,193.54 | 0 |
| 03:49 PM | $15,192.81 | Up $0.14 | $15,193.37 | $15,192.81 | 0 |
| 03:48 PM | $15,192.67 | Down $ -0.28 | $15,194.54 | $15,192.67 | 0 |
| 03:47 PM | $15,192.95 | Down $ -0.13 | $15,193.19 | $15,192.95 | 0 |
| 03:46 PM | $15,193.08 | Up $1.01 | $15,194.13 | $15,193.08 | 0 |
| 03:45 PM | $15,192.07 | Down $ -1.84 | $15,194.30 | $15,191.45 | 0 |
| 03:44 PM | $15,193.91 | Down $ -2.02 | $15,196.17 | $15,193.91 | 0 |
| 03:43 PM | $15,195.93 | Down $ -2.36 | $15,198.21 | $15,195.93 | 0 |
| 03:42 PM | $15,198.29 | Up $4.10 | $15,198.29 | $15,194.70 | 0 |
| 03:41 PM | $15,194.19 | Down $ -0.46 | $15,194.82 | $15,193.74 | 0 |
| 03:40 PM | $15,194.65 | Up $13.15 | $15,194.65 | $15,191.83 | 0 |
| 03:39 PM | $15,181.50 | Down $ -3.08 | $15,183.93 | $15,181.50 | 0 |
| 03:38 PM | $15,184.58 | Down $ -1.08 | $15,185.68 | $15,183.99 | 0 |
| 03:37 PM | $15,185.66 | Up $2.54 | $15,185.67 | $15,182.93 | 0 |
| 03:36 PM | $15,183.12 | Up $1.75 | $15,183.12 | $15,181.19 | 0 |
| 03:35 PM | $15,181.37 | Down $ -1.19 | $15,181.37 | $15,181.06 | 0 |
| 03:34 PM | $15,182.56 | Down $ -2.49 | $15,182.90 | $15,182.51 | 0 |
| 03:33 PM | $15,185.05 | Down $ -0.71 | $15,185.88 | $15,185.05 | 0 |
| 03:32 PM | $15,185.76 | Up $0.00 | $15,185.92 | $15,185.45 | 0 |
| 03:31 PM | $15,185.76 | Down $ -2.00 | $15,187.31 | $15,185.76 | 0 |
| 03:30 PM | $15,187.76 | Down $ -0.57 | $15,190.50 | $15,187.76 | 0 |
| 03:29 PM | $15,188.33 | Up $1.92 | $15,188.83 | $15,186.84 | 0 |
| 03:28 PM | $15,186.41 | Down $ -2.05 | $15,187.82 | $15,185.05 | 0 |
| 03:27 PM | $15,188.46 | Down $ -1.84 | $15,190.23 | $15,188.46 | 0 |
| 03:26 PM | $15,190.30 | Up $0.01 | $15,190.30 | $15,189.86 | 0 |
| 03:25 PM | $15,190.29 | Down $ -0.48 | $15,191.53 | $15,189.96 | 0 |
| 03:24 PM | $15,190.77 | Down $ -1.59 | $15,192.09 | $15,190.77 | 0 |
| 03:23 PM | $15,192.36 | Down $ -0.13 | $15,194.76 | $15,192.36 | 0 |
| 03:22 PM | $15,192.49 | Down $ -0.26 | $15,192.61 | $15,192.24 | 0 |
| 03:21 PM | $15,192.75 | Up $0.84 | $15,193.95 | $15,192.75 | 0 |
| 03:20 PM | $15,191.91 | Down $ -0.94 | $15,192.06 | $15,191.55 | 0 |
| 03:19 PM | $15,192.85 | Up $1.67 | $15,193.28 | $15,190.23 | 0 |
| 03:18 PM | $15,191.18 | Down $ -0.92 | $15,192.34 | $15,191.18 | 0 |
| 03:17 PM | $15,192.10 | Up $2.16 | $15,192.10 | $15,191.32 | 0 |
| 03:16 PM | $15,189.94 | Up $3.69 | $15,189.94 | $15,187.04 | 0 |
| 03:15 PM | $15,186.25 | Up $1.87 | $15,186.30 | $15,184.35 | 0 |
| 03:14 PM | $15,184.38 | Down $ -0.47 | $15,184.38 | $15,184.27 | 0 |
| 03:13 PM | $15,184.85 | Up $0.29 | $15,184.85 | $15,184.09 | 0 |
| 03:12 PM | $15,184.56 | Up $1.60 | $15,184.56 | $15,183.54 | 0 |
| 03:11 PM | $15,182.96 | Down $ -0.02 | $15,183.91 | $15,182.96 | 0 |
| 03:10 PM | $15,182.98 | Up $1.52 | $15,182.98 | $15,181.59 | 0 |
| 03:09 PM | $15,181.46 | Down $ -1.32 | $15,181.46 | $15,180.13 | 0 |
| 03:08 PM | $15,182.78 | Up $0.00 | $15,183.43 | $15,182.78 | 0 |
| 03:07 PM | $15,182.78 | Down $ -1.74 | $15,183.32 | $15,182.78 | 0 |
| 03:06 PM | $15,184.52 | Down $ -3.49 | $15,188.14 | $15,184.52 | 0 |
| 03:05 PM | $15,188.01 | Up $2.99 | $15,188.01 | $15,184.05 | 0 |
| 03:04 PM | $15,185.02 | Up $1.43 | $15,185.02 | $15,183.72 | 0 |
| 03:03 PM | $15,183.59 | Up $3.07 | $15,183.59 | $15,180.24 | 0 |
| 03:02 PM | $15,180.52 | Up $2.25 | $15,182.61 | $15,179.18 | 0 |
| 03:01 PM | $15,178.27 | Down $ -1.68 | $15,179.67 | $15,178.27 | 0 |
| 03:00 PM | $15,179.95 | Up $2.52 | $15,179.95 | $15,177.01 | 0 |
| 02:59 PM | $15,177.43 | Down $ -1.54 | $15,178.76 | $15,177.43 | 0 |
| 02:58 PM | $15,178.97 | Up $1.11 | $15,178.97 | $15,177.37 | 0 |
| 02:57 PM | $15,177.86 | Up $2.51 | $15,177.95 | $15,175.73 | 0 |
| 02:56 PM | $15,175.35 | Down $ -1.40 | $15,176.24 | $15,175.35 | 0 |
| 02:55 PM | $15,176.75 | Down $ -1.07 | $15,177.12 | $15,176.00 | 0 |
| 02:54 PM | $15,177.82 | Down $ -0.84 | $15,178.18 | $15,177.82 | 0 |
| 02:53 PM | $15,178.66 | Up $0.30 | $15,178.80 | $15,178.28 | 0 |
| 02:52 PM | $15,178.36 | Up $1.28 | $15,178.36 | $15,175.27 | 0 |
| 02:51 PM | $15,177.08 | Up $3.79 | $15,177.43 | $15,174.56 | 0 |
| 02:50 PM | $15,173.29 | Up $4.12 | $15,173.29 | $15,170.07 | 0 |
| 02:49 PM | $15,169.17 | Up $1.29 | $15,169.67 | $15,168.15 | 0 |
| 02:48 PM | $15,167.88 | Down $ -1.40 | $15,169.02 | $15,167.88 | 0 |
| 02:47 PM | $15,169.28 | Down $ -0.47 | $15,170.02 | $15,168.98 | 0 |
| 02:46 PM | $15,169.75 | Down $ -0.20 | $15,169.91 | $15,168.70 | 0 |
| 02:45 PM | $15,169.95 | Down $ -8.51 | $15,176.55 | $15,169.92 | 0 |
| 02:44 PM | $15,178.46 | Down $ -0.64 | $15,178.92 | $15,178.32 | 0 |
| 02:43 PM | $15,179.10 | Down $ -2.32 | $15,181.55 | $15,179.10 | 0 |
| 02:42 PM | $15,181.42 | Down $ -1.42 | $15,181.72 | $15,181.42 | 0 |
| 02:41 PM | $15,182.84 | Down $ -5.57 | $15,187.62 | $15,182.84 | 0 |
| 02:40 PM | $15,188.41 | Down $ -1.04 | $15,188.86 | $15,188.20 | 0 |
| 02:39 PM | $15,189.45 | Down $ -1.62 | $15,191.03 | $15,189.45 | 0 |
| 02:38 PM | $15,191.07 | Down $ -5.16 | $15,192.00 | $15,189.60 | 0 |
| 02:37 PM | $15,196.23 | Up $3.73 | $15,196.60 | $15,192.80 | 0 |
| 02:36 PM | $15,192.50 | Up $3.18 | $15,192.80 | $15,191.49 | 0 |
| 02:35 PM | $15,189.32 | Up $2.31 | $15,189.32 | $15,186.92 | 0 |
| 02:34 PM | $15,187.01 | Up $5.77 | $15,187.01 | $15,181.78 | 0 |
| 02:33 PM | $15,181.24 | Down $ -3.14 | $15,185.03 | $15,178.63 | 0 |
| 02:32 PM | $15,184.38 | Down $ -0.25 | $15,185.11 | $15,184.38 | 0 |
| 02:31 PM | $15,184.63 | Up $0.00 | $15,184.63 | $15,184.44 | 0 |
| 02:30 PM | $15,184.63 | Down $ -2.14 | $15,188.43 | $15,184.63 | 0 |
| 02:29 PM | $15,186.77 | Down $ -0.20 | $15,187.58 | $15,186.77 | 0 |
| 02:28 PM | $15,186.97 | Up $4.11 | $15,186.97 | $15,185.70 | 0 |
| 02:27 PM | $15,182.86 | Up $0.94 | $15,182.86 | $15,181.58 | 0 |
| 02:26 PM | $15,181.92 | Up $0.05 | $15,182.64 | $15,181.32 | 0 |
| 02:25 PM | $15,181.87 | Down $ -1.32 | $15,183.39 | $15,181.87 | 0 |
| 02:24 PM | $15,183.19 | Down $ -0.71 | $15,185.21 | $15,183.19 | 0 |
| 02:23 PM | $15,183.90 | Up $5.22 | $15,183.90 | $15,179.15 | 0 |
| 02:22 PM | $15,178.68 | Down $ -0.81 | $15,178.93 | $15,178.07 | 0 |
| 02:21 PM | $15,179.49 | Up $1.73 | $15,179.80 | $15,178.53 | 0 |
| 02:20 PM | $15,177.76 | Up $2.45 | $15,177.76 | $15,175.52 | 0 |
| 02:19 PM | $15,175.31 | Down $ -2.93 | $15,177.70 | $15,175.31 | 0 |
| 02:18 PM | $15,178.24 | Down $ -4.94 | $15,183.40 | $15,178.24 | 0 |
| 02:17 PM | $15,183.18 | Down $ -5.58 | $15,186.50 | $15,183.18 | 0 |
| 02:16 PM | $15,188.76 | Down $ -4.39 | $15,192.41 | $15,188.76 | 0 |
| 02:15 PM | $15,193.15 | Down $ -1.17 | $15,193.48 | $15,193.15 | 0 |
| 02:14 PM | $15,194.32 | Up $0.44 | $15,194.32 | $15,193.54 | 0 |
| 02:13 PM | $15,193.88 | Down $ -1.40 | $15,194.78 | $15,193.67 | 0 |
| 02:12 PM | $15,195.28 | Down $ -1.67 | $15,197.62 | $15,195.28 | 0 |
| 02:11 PM | $15,196.95 | Up $1.13 | $15,196.95 | $15,195.70 | 0 |
| 02:10 PM | $15,195.82 | Up $1.52 | $15,195.82 | $15,195.03 | 0 |
| 02:09 PM | $15,194.30 | Down $ -0.98 | $15,195.67 | $15,193.55 | 0 |
| 02:08 PM | $15,195.28 | Down $ -1.85 | $15,196.43 | $15,195.28 | 0 |
| 02:07 PM | $15,197.13 | Up $0.59 | $15,197.43 | $15,196.86 | 0 |
| 02:06 PM | $15,196.54 | Up $6.22 | $15,196.54 | $15,191.64 | 0 |
| 02:05 PM | $15,190.32 | Up $4.93 | $15,190.32 | $15,187.29 | 0 |
| 02:04 PM | $15,185.39 | Up $1.77 | $15,185.59 | $15,184.92 | 0 |
| 02:03 PM | $15,183.62 | Up $0.59 | $15,183.62 | $15,182.75 | 0 |
| 02:02 PM | $15,183.03 | Up $6.39 | $15,183.12 | $15,181.58 | 0 |
| 02:01 PM | $15,176.64 | Up $3.70 | $15,176.64 | $15,173.60 | 0 |
| 02:00 PM | $15,172.94 | Up $2.80 | $15,172.94 | $15,170.46 | 0 |
| 01:59 PM | $15,170.14 | Up $0.13 | $15,170.20 | $15,169.56 | 0 |
| 01:58 PM | $15,170.01 | Up $0.71 | $15,170.82 | $15,169.11 | 0 |
| 01:57 PM | $15,169.30 | Down $ -4.99 | $15,171.96 | $15,169.30 | 0 |
| 01:56 PM | $15,174.29 | Up $2.22 | $15,175.47 | $15,174.29 | 0 |
| 01:55 PM | $15,172.07 | Down $ -0.20 | $15,172.73 | $15,171.36 | 0 |
| 01:54 PM | $15,172.27 | Up $0.64 | $15,174.09 | $15,171.59 | 0 |
| 01:53 PM | $15,171.63 | Down $ -0.26 | $15,171.94 | $15,171.04 | 0 |
| 01:52 PM | $15,171.89 | Down $ -7.72 | $15,177.02 | $15,171.89 | 0 |
| 01:51 PM | $15,179.61 | Down $ -1.76 | $15,181.01 | $15,179.61 | 0 |
| 01:50 PM | $15,181.37 | Down $ -2.19 | $15,182.99 | $15,181.37 | 0 |
| 01:49 PM | $15,183.56 | Down $ -2.20 | $15,186.27 | $15,183.56 | 0 |
| 01:48 PM | $15,185.76 | Down $ -0.73 | $15,185.76 | $15,184.71 | 0 |
| 01:47 PM | $15,186.49 | Down $ -0.56 | $15,187.68 | $15,186.49 | 0 |
| 01:46 PM | $15,187.05 | Up $0.46 | $15,187.05 | $15,186.05 | 0 |
| 01:45 PM | $15,186.59 | Up $1.31 | $15,186.59 | $15,183.91 | 0 |
| 01:44 PM | $15,185.28 | Up $1.22 | $15,185.28 | $15,183.21 | 0 |
| 01:43 PM | $15,184.06 | Up $1.61 | $15,184.06 | $15,182.40 | 0 |
| 01:42 PM | $15,182.45 | Down $ -0.47 | $15,182.80 | $15,182.45 | 0 |
| 01:41 PM | $15,182.92 | Down $ -0.78 | $15,183.09 | $15,182.92 | 0 |
| 01:40 PM | $15,183.70 | Down $ -2.54 | $15,183.70 | $15,183.47 | 0 |
| 01:39 PM | $15,186.24 | Down $ -0.91 | $15,186.63 | $15,186.24 | 0 |
| 01:38 PM | $15,187.15 | Down $ -1.16 | $15,187.26 | $15,186.97 | 0 |
| 01:37 PM | $15,188.31 | Up $1.76 | $15,188.56 | $15,186.90 | 0 |
| 01:36 PM | $15,186.55 | Down $ -0.29 | $15,187.57 | $15,186.50 | 0 |
| 01:35 PM | $15,186.84 | Up $1.88 | $15,186.84 | $15,184.70 | 0 |
| 01:34 PM | $15,184.96 | Down $ -1.56 | $15,186.44 | $15,184.96 | 0 |
| 01:33 PM | $15,186.52 | Down $ -0.61 | $15,187.23 | $15,185.78 | 0 |
| 01:32 PM | $15,187.13 | Up $1.16 | $15,187.64 | $15,186.55 | 0 |
| 01:31 PM | $15,185.97 | Up $1.45 | $15,188.48 | $15,185.80 | 0 |
| 01:30 PM | $15,184.52 | Up $4.65 | $15,184.52 | $15,180.32 | 0 |
| 01:29 PM | $15,179.87 | Down $ -2.13 | $15,181.40 | $15,179.87 | 0 |
| 01:28 PM | $15,182.00 | Down $ -4.59 | $15,186.94 | $15,182.00 | 0 |
| 01:27 PM | $15,186.59 | Down $ -2.02 | $15,187.32 | $15,186.59 | 0 |
| 01:26 PM | $15,188.61 | Down $ -2.82 | $15,191.39 | $15,188.61 | 0 |
| 01:25 PM | $15,191.43 | Up $0.36 | $15,191.55 | $15,191.17 | 0 |
| 01:24 PM | $15,191.07 | Down $ -0.06 | $15,191.41 | $15,190.92 | 0 |
| 01:23 PM | $15,191.13 | Down $ -2.32 | $15,193.09 | $15,191.13 | 0 |
| 01:22 PM | $15,193.45 | Down $ -0.93 | $15,194.63 | $15,193.45 | 0 |
| 01:21 PM | $15,194.38 | Down $ -2.91 | $15,196.93 | $15,194.38 | 0 |
| 01:20 PM | $15,197.29 | Down $ -0.39 | $15,197.38 | $15,197.08 | 0 |
| 01:19 PM | $15,197.68 | Down $ -2.42 | $15,199.82 | $15,197.68 | 0 |
| 01:18 PM | $15,200.10 | Down $ -1.67 | $15,201.23 | $15,200.10 | 0 |
| 01:17 PM | $15,201.77 | Up $11.50 | $15,201.77 | $15,191.62 | 0 |
| 01:16 PM | $15,190.27 | Up $1.68 | $15,190.27 | $15,189.30 | 0 |
| 01:15 PM | $15,188.59 | Up $0.73 | $15,188.59 | $15,186.39 | 0 |
| 01:14 PM | $15,187.86 | Down $ -0.38 | $15,189.45 | $15,187.25 | 0 |
| 01:13 PM | $15,188.24 | Up $1.27 | $15,188.24 | $15,186.07 | 0 |
| 01:12 PM | $15,186.97 | Down $ -0.54 | $15,187.92 | $15,186.31 | 0 |
| 01:11 PM | $15,187.51 | Down $ -4.09 | $15,190.94 | $15,187.51 | 0 |
| 01:10 PM | $15,191.60 | Up $0.86 | $15,192.14 | $15,191.59 | 0 |
| 01:09 PM | $15,190.74 | Up $12.40 | $15,190.74 | $15,179.75 | 0 |
| 01:08 PM | $15,178.34 | Down $ -1.07 | $15,178.72 | $15,178.02 | 0 |
| 01:07 PM | $15,179.41 | Down $ -1.03 | $15,180.55 | $15,179.41 | 0 |
| 01:06 PM | $15,180.44 | Down $ -2.38 | $15,183.86 | $15,180.44 | 0 |
| 01:05 PM | $15,182.82 | Down $ -2.02 | $15,184.29 | $15,182.63 | 0 |
| 01:04 PM | $15,184.84 | Down $ -0.26 | $15,184.84 | $15,184.59 | 0 |
| 01:03 PM | $15,185.10 | Down $ -0.47 | $15,185.44 | $15,184.38 | 0 |
| 01:02 PM | $15,185.57 | Down $ -3.93 | $15,189.39 | $15,185.57 | 0 |
| 01:01 PM | $15,189.50 | Down $ -2.10 | $15,192.96 | $15,189.50 | 0 |
| 01:00 PM | $15,191.60 | Down $ -3.53 | $15,194.23 | $15,191.60 | 0 |
| 12:59 PM | $15,195.13 | Up $3.07 | $15,196.77 | $15,192.33 | 0 |
| 12:58 PM | $15,192.06 | Down $ -0.95 | $15,192.06 | $15,191.36 | 0 |
| 12:57 PM | $15,193.01 | Up $3.05 | $15,193.01 | $15,190.70 | 0 |
| 12:56 PM | $15,189.96 | Down $ -0.65 | $15,190.82 | $15,189.11 | 0 |
| 12:55 PM | $15,190.61 | Down $ -4.56 | $15,194.12 | $15,190.61 | 0 |
| 12:54 PM | $15,195.17 | Down $ -3.57 | $15,197.01 | $15,195.17 | 0 |
| 12:53 PM | $15,198.74 | Up $4.05 | $15,198.74 | $15,194.70 | 0 |
| 12:52 PM | $15,194.69 | Up $0.08 | $15,195.32 | $15,194.17 | 0 |
| 12:51 PM | $15,194.61 | Up $5.71 | $15,194.61 | $15,189.10 | 0 |
| 12:50 PM | $15,188.90 | Down $ -2.56 | $15,188.90 | $15,188.14 | 0 |
| 12:49 PM | $15,191.46 | Up $3.71 | $15,191.46 | $15,188.11 | 0 |
| 12:48 PM | $15,187.75 | Up $2.84 | $15,187.75 | $15,185.26 | 0 |
| 12:47 PM | $15,184.91 | Up $4.64 | $15,184.91 | $15,179.63 | 0 |
| 12:46 PM | $15,180.27 | Up $2.24 | $15,180.27 | $15,179.00 | 0 |
| 12:45 PM | $15,178.03 | Up $8.74 | $15,178.03 | $15,170.68 | 0 |
| 12:44 PM | $15,169.29 | Up $2.36 | $15,169.62 | $15,169.00 | 0 |
| 12:43 PM | $15,166.93 | Up $0.71 | $15,167.15 | $15,166.57 | 0 |
| 12:42 PM | $15,166.22 | Up $1.19 | $15,166.40 | $15,165.22 | 0 |
| 12:41 PM | $15,165.03 | Down $ -3.90 | $15,168.71 | $15,164.53 | 0 |
| 12:40 PM | $15,168.93 | Down $ -0.88 | $15,170.13 | $15,168.93 | 0 |
| 12:39 PM | $15,169.81 | Down $ -0.55 | $15,169.81 | $15,167.78 | 0 |
| 12:38 PM | $15,170.36 | Up $1.31 | $15,170.89 | $15,169.74 | 0 |
| 12:37 PM | $15,169.05 | Down $ -1.20 | $15,170.44 | $15,167.55 | 0 |
| 12:36 PM | $15,170.25 | Down $ -0.16 | $15,171.24 | $15,170.25 | 0 |
| 12:35 PM | $15,170.41 | Down $ -1.59 | $15,172.24 | $15,170.41 | 0 |
| 12:34 PM | $15,172.00 | Down $ -3.13 | $15,172.00 | $15,170.63 | 0 |
| 12:33 PM | $15,175.13 | Down $ -0.14 | $15,175.80 | $15,174.79 | 0 |
| 12:32 PM | $15,175.27 | Up $2.23 | $15,176.11 | $15,172.67 | 0 |
| 12:31 PM | $15,173.04 | Down $ -1.14 | $15,174.29 | $15,172.33 | 0 |
| 12:30 PM | $15,174.18 | Up $2.82 | $15,174.18 | $15,170.94 | 0 |
| 12:29 PM | $15,171.36 | Down $ -0.39 | $15,172.09 | $15,171.36 | 0 |
| 12:28 PM | $15,171.75 | Up $0.96 | $15,171.86 | $15,169.64 | 0 |
| 12:27 PM | $15,170.79 | Up $0.05 | $15,170.94 | $15,170.45 | 0 |
| 12:26 PM | $15,170.74 | Up $5.58 | $15,170.74 | $15,166.54 | 0 |
| 12:25 PM | $15,165.16 | Up $1.02 | $15,165.17 | $15,164.43 | 0 |
| 12:24 PM | $15,164.14 | Up $4.79 | $15,164.14 | $15,159.73 | 0 |
| 12:23 PM | $15,159.35 | Up $1.04 | $15,159.85 | $15,157.66 | 0 |
| 12:22 PM | $15,158.31 | Up $0.27 | $15,159.56 | $15,158.31 | 0 |
| 12:21 PM | $15,158.04 | Up $4.33 | $15,158.04 | $15,155.44 | 0 |
| 12:20 PM | $15,153.71 | Up $0.35 | $15,156.33 | $15,153.71 | 0 |
| 12:19 PM | $15,153.36 | Down $ -0.15 | $15,154.24 | $15,152.36 | 0 |
| 12:18 PM | $15,153.51 | Down $ -1.29 | $15,154.99 | $15,152.94 | 0 |
| 12:17 PM | $15,154.80 | Up $8.44 | $15,154.80 | $15,148.54 | 0 |
| 12:16 PM | $15,146.36 | Down $ -2.02 | $15,148.87 | $15,145.37 | 0 |
| 12:15 PM | $15,148.38 | Down $ -9.25 | $15,155.89 | $15,148.38 | 0 |
| 12:14 PM | $15,157.63 | Up $4.42 | $15,157.63 | $15,152.94 | 0 |
| 12:13 PM | $15,153.21 | Up $1.19 | $15,156.29 | $15,153.21 | 0 |
| 12:12 PM | $15,152.02 | Up $1.06 | $15,153.53 | $15,152.02 | 0 |
| 12:11 PM | $15,150.96 | Down $ -2.38 | $15,151.56 | $15,150.96 | 0 |
| 12:10 PM | $15,153.34 | Up $6.34 | $15,153.34 | $15,148.49 | 0 |
| 12:09 PM | $15,147.00 | Down $ -5.64 | $15,147.00 | $15,141.54 | 0 |
| 12:08 PM | $15,152.64 | Down $ -8.20 | $15,160.15 | $15,152.64 | 0 |
| 12:07 PM | $15,160.84 | Up $1.37 | $15,163.12 | $15,160.84 | 0 |
| 12:06 PM | $15,159.47 | Down $ -5.11 | $15,160.92 | $15,159.08 | 0 |
| 12:05 PM | $15,164.58 | Down $ -5.12 | $15,166.32 | $15,164.58 | 0 |
| 12:04 PM | $15,169.70 | Up $0.19 | $15,169.70 | $15,168.95 | 0 |
| 12:03 PM | $15,169.51 | Down $ -0.19 | $15,172.02 | $15,169.51 | 0 |
| 12:02 PM | $15,169.70 | Up $0.28 | $15,171.61 | $15,169.70 | 0 |
| 12:01 PM | $15,169.42 | Down $ -2.62 | $15,171.12 | $15,169.42 | 0 |
| 12:00 PM | $15,172.04 | Up $6.52 | $15,172.04 | $15,167.79 | 0 |
| 11:59 AM | $15,165.52 | Down $ -3.02 | $15,167.20 | $15,165.52 | 0 |
| 11:58 AM | $15,168.54 | Down $ -1.32 | $15,170.98 | $15,168.34 | 0 |
| 11:57 AM | $15,169.86 | Up $1.80 | $15,171.08 | $15,169.86 | 0 |
| 11:56 AM | $15,168.06 | Down $ -4.00 | $15,170.61 | $15,166.45 | 0 |
| 11:55 AM | $15,172.06 | Down $ -5.59 | $15,179.32 | $15,172.06 | 0 |
| 11:54 AM | $15,177.65 | Down $ -6.11 | $15,183.08 | $15,177.65 | 0 |
| 11:53 AM | $15,183.76 | Down $ -3.99 | $15,185.35 | $15,183.76 | 0 |
| 11:52 AM | $15,187.75 | Down $ -2.40 | $15,190.69 | $15,187.75 | 0 |
| 11:51 AM | $15,190.15 | Down $ -4.64 | $15,192.35 | $15,190.15 | 0 |
| 11:50 AM | $15,194.79 | Up $5.89 | $15,194.79 | $15,188.80 | 0 |
| 11:49 AM | $15,188.90 | Down $ -0.22 | $15,191.21 | $15,186.94 | 0 |
| 11:48 AM | $15,189.12 | Up $3.26 | $15,190.01 | $15,186.86 | 0 |
| 11:47 AM | $15,185.86 | Down $ -2.59 | $15,188.18 | $15,185.86 | 0 |
| 11:46 AM | $15,188.45 | Down $ -7.09 | $15,194.47 | $15,188.45 | 0 |
| 11:45 AM | $15,195.54 | Down $ -5.67 | $15,198.86 | $15,195.54 | 0 |
| 11:44 AM | $15,201.21 | Down $ -2.69 | $15,203.95 | $15,201.21 | 0 |
| 11:43 AM | $15,203.90 | Up $2.95 | $15,203.90 | $15,200.63 | 0 |
| 11:42 AM | $15,200.95 | Down $ -2.18 | $15,201.86 | $15,200.46 | 0 |
| 11:41 AM | $15,203.13 | Up $1.98 | $15,203.13 | $15,200.99 | 0 |
| 11:40 AM | $15,201.15 | Down $ -1.50 | $15,203.61 | $15,201.15 | 0 |
| 11:39 AM | $15,202.65 | Up $1.21 | $15,203.08 | $15,200.92 | 0 |
| 11:38 AM | $15,201.44 | Down $ -4.27 | $15,205.01 | $15,201.17 | 0 |
| 11:37 AM | $15,205.71 | Down $ -1.77 | $15,207.92 | $15,205.13 | 0 |
| 11:36 AM | $15,207.48 | Down $ -4.15 | $15,212.46 | $15,207.48 | 0 |
| 11:35 AM | $15,211.63 | Up $2.21 | $15,212.43 | $15,211.06 | 0 |
| 11:34 AM | $15,209.42 | Down $ -1.03 | $15,210.67 | $15,209.04 | 0 |
| 11:33 AM | $15,210.45 | Up $5.00 | $15,210.45 | $15,204.83 | 0 |
| 11:32 AM | $15,205.45 | Up $1.64 | $15,205.92 | $15,204.29 | 0 |
| 11:31 AM | $15,203.81 | Down $ -3.03 | $15,207.04 | $15,203.81 | 0 |
| 11:30 AM | $15,206.84 | Down $ -1.17 | $15,210.08 | $15,206.84 | 0 |
| 11:29 AM | $15,208.01 | Up $10.00 | $15,208.01 | $15,201.24 | 0 |
| 11:28 AM | $15,198.01 | Up $1.65 | $15,198.01 | $15,197.60 | 0 |
| 11:27 AM | $15,196.36 | Down $ -1.50 | $15,196.64 | $15,195.72 | 0 |
| 11:26 AM | $15,197.86 | Down $ -5.28 | $15,201.89 | $15,197.86 | 0 |
| 11:25 AM | $15,203.14 | Down $ -2.01 | $15,204.28 | $15,203.14 | 0 |
| 11:24 AM | $15,205.15 | Down $ -0.02 | $15,206.28 | $15,205.10 | 0 |
| 11:23 AM | $15,205.17 | Down $ -0.95 | $15,206.64 | $15,205.17 | 0 |
| 11:22 AM | $15,206.12 | Up $0.34 | $15,206.84 | $15,205.60 | 0 |
| 11:21 AM | $15,205.78 | Down $ -1.38 | $15,206.91 | $15,205.78 | 0 |
| 11:20 AM | $15,207.16 | Up $1.11 | $15,207.16 | $15,205.49 | 0 |
| 11:19 AM | $15,206.05 | Down $ -0.99 | $15,206.66 | $15,206.05 | 0 |
| 11:18 AM | $15,207.04 | Down $ -5.58 | $15,211.05 | $15,206.50 | 0 |
| 11:17 AM | $15,212.62 | Down $ -7.13 | $15,215.64 | $15,212.62 | 0 |
| 11:16 AM | $15,219.75 | Up $0.59 | $15,219.75 | $15,217.66 | 0 |
| 11:15 AM | $15,219.16 | Down $ -2.76 | $15,221.52 | $15,219.16 | 0 |
| 11:14 AM | $15,221.92 | Down $ -3.37 | $15,222.41 | $15,220.68 | 0 |
| 11:13 AM | $15,225.29 | Up $3.06 | $15,225.29 | $15,222.81 | 0 |
| 11:12 AM | $15,222.23 | Down $ -2.55 | $15,225.34 | $15,222.23 | 0 |
| 11:11 AM | $15,224.78 | Up $2.43 | $15,226.75 | $15,222.46 | 0 |
| 11:10 AM | $15,222.35 | Up $7.75 | $15,222.35 | $15,217.15 | 0 |
| 11:09 AM | $15,214.60 | Down $ -4.96 | $15,217.21 | $15,214.32 | 0 |
| 11:08 AM | $15,219.56 | Down $ -3.64 | $15,223.10 | $15,219.56 | 0 |
| 11:07 AM | $15,223.20 | Up $3.47 | $15,224.74 | $15,221.49 | 0 |
| 11:06 AM | $15,219.73 | Up $0.31 | $15,221.17 | $15,219.64 | 0 |
| 11:05 AM | $15,219.42 | Up $4.65 | $15,219.42 | $15,216.14 | 0 |
| 11:04 AM | $15,214.77 | Up $4.38 | $15,214.77 | $15,209.70 | 0 |
| 11:03 AM | $15,210.39 | Down $ -1.33 | $15,210.39 | $15,209.58 | 0 |
| 11:02 AM | $15,211.72 | Down $ -1.09 | $15,213.24 | $15,211.72 | 0 |
| 11:01 AM | $15,212.81 | Down $ -1.78 | $15,213.31 | $15,212.06 | 0 |
| 11:00 AM | $15,214.59 | Up $7.50 | $15,214.59 | $15,208.04 | 0 |
| 10:59 AM | $15,207.09 | Down $ -2.89 | $15,210.27 | $15,207.09 | 0 |
| 10:58 AM | $15,209.98 | Up $2.63 | $15,209.98 | $15,204.88 | 0 |
| 10:57 AM | $15,207.35 | Down $ -3.56 | $15,210.08 | $15,207.35 | 0 |
| 10:56 AM | $15,210.91 | Up $2.93 | $15,210.91 | $15,206.69 | 0 |
| 10:55 AM | $15,207.98 | Down $ -0.68 | $15,208.88 | $15,207.98 | 0 |
| 10:54 AM | $15,208.66 | Up $3.39 | $15,208.66 | $15,204.75 | 0 |
| 10:53 AM | $15,205.27 | Down $ -0.82 | $15,205.65 | $15,204.95 | 0 |
| 10:52 AM | $15,206.09 | Down $ -5.69 | $15,210.19 | $15,205.67 | 0 |
| 10:51 AM | $15,211.78 | Down $ -1.47 | $15,214.66 | $15,211.78 | 0 |
| 10:50 AM | $15,213.25 | Down $ -8.63 | $15,219.05 | $15,212.98 | 0 |
| 10:49 AM | $15,221.88 | Up $2.28 | $15,221.88 | $15,220.46 | 0 |
| 10:48 AM | $15,219.60 | Up $0.76 | $15,220.58 | $15,217.78 | 0 |
| 10:47 AM | $15,218.84 | Down $ -1.75 | $15,219.13 | $15,218.75 | 0 |
| 10:46 AM | $15,220.59 | Up $7.08 | $15,220.59 | $15,214.15 | 0 |
| 10:45 AM | $15,213.51 | Up $2.57 | $15,213.51 | $15,208.97 | 0 |
| 10:44 AM | $15,210.94 | Up $1.34 | $15,211.87 | $15,210.33 | 0 |
| 10:43 AM | $15,209.60 | Down $ -4.20 | $15,215.46 | $15,209.60 | 0 |
| 10:42 AM | $15,213.80 | Up $1.23 | $15,216.11 | $15,212.54 | 0 |
| 10:41 AM | $15,212.57 | Up $6.64 | $15,212.57 | $15,206.22 | 0 |
| 10:40 AM | $15,205.93 | Down $ -8.35 | $15,210.50 | $15,205.29 | 0 |
| 10:39 AM | $15,214.28 | Down $ -7.72 | $15,222.46 | $15,214.28 | 0 |
| 10:38 AM | $15,222.00 | Up $3.95 | $15,222.00 | $15,217.41 | 0 |
| 10:37 AM | $15,218.05 | Up $6.07 | $15,218.05 | $15,213.44 | 0 |
| 10:36 AM | $15,211.98 | Down $ -2.46 | $15,214.49 | $15,211.98 | 0 |
| 10:35 AM | $15,214.44 | Up $2.35 | $15,215.69 | $15,210.22 | 0 |
| 10:34 AM | $15,212.09 | Up $3.28 | $15,212.09 | $15,209.67 | 0 |
| 10:33 AM | $15,208.81 | Up $7.14 | $15,208.81 | $15,204.28 | 0 |
| 10:32 AM | $15,201.67 | Down $ -2.64 | $15,203.46 | $15,200.78 | 0 |
| 10:31 AM | $15,204.31 | Down $ -6.99 | $15,208.60 | $15,204.31 | 0 |
| 10:30 AM | $15,211.30 | Down $ -4.35 | $15,214.84 | $15,211.30 | 0 |
| 10:29 AM | $15,215.65 | Down $ -0.51 | $15,217.96 | $15,215.65 | 0 |
| 10:28 AM | $15,216.16 | Down $ -6.33 | $15,219.98 | $15,216.16 | 0 |
| 10:27 AM | $15,222.49 | Down $ -4.83 | $15,225.36 | $15,222.49 | 0 |
| 10:26 AM | $15,227.32 | Down $ -6.04 | $15,232.83 | $15,227.32 | 0 |
| 10:25 AM | $15,233.36 | Down $ -2.00 | $15,235.41 | $15,233.36 | 0 |
| 10:24 AM | $15,235.36 | Down $ -0.75 | $15,237.22 | $15,235.36 | 0 |
| 10:23 AM | $15,236.11 | Down $ -2.43 | $15,236.31 | $15,234.68 | 0 |
| 10:22 AM | $15,238.54 | Down $ -7.28 | $15,243.27 | $15,238.22 | 0 |
| 10:21 AM | $15,245.82 | Up $3.94 | $15,245.82 | $15,242.58 | 0 |
| 10:20 AM | $15,241.88 | Up $1.41 | $15,241.88 | $15,237.61 | 0 |
| 10:19 AM | $15,240.47 | Down $ -3.48 | $15,242.39 | $15,240.47 | 0 |
| 10:18 AM | $15,243.95 | Down $ -3.17 | $15,247.68 | $15,243.95 | 0 |
| 10:17 AM | $15,247.12 | Down $ -8.96 | $15,253.70 | $15,247.12 | 0 |
| 10:16 AM | $15,256.08 | Down $ -1.58 | $15,261.62 | $15,256.08 | 0 |
| 10:15 AM | $15,257.66 | Up $5.43 | $15,257.66 | $15,254.07 | 0 |
| 10:14 AM | $15,252.23 | Down $ -0.34 | $15,254.30 | $15,252.23 | 0 |
| 10:13 AM | $15,252.57 | Down $ -5.36 | $15,256.69 | $15,252.57 | 0 |
| 10:12 AM | $15,257.93 | Down $ -1.68 | $15,259.08 | $15,257.45 | 0 |
| 10:11 AM | $15,259.61 | Up $2.43 | $15,260.83 | $15,259.61 | 0 |
| 10:10 AM | $15,257.18 | Up $3.08 | $15,257.24 | $15,254.78 | 0 |
| 10:09 AM | $15,254.10 | Up $0.92 | $15,254.10 | $15,251.01 | 0 |
| 10:08 AM | $15,253.18 | Up $1.47 | $15,254.34 | $15,249.84 | 0 |
| 10:07 AM | $15,251.71 | Up $0.21 | $15,251.71 | $15,247.62 | 0 |
| 10:06 AM | $15,251.50 | Up $0.62 | $15,251.50 | $15,248.69 | 0 |
| 10:05 AM | $15,250.88 | Up $0.65 | $15,253.05 | $15,249.65 | 0 |
| 10:04 AM | $15,250.23 | Up $3.62 | $15,250.23 | $15,245.84 | 0 |
| 10:03 AM | $15,246.61 | Up $0.18 | $15,248.94 | $15,246.07 | 0 |
| 10:02 AM | $15,246.43 | Up $7.11 | $15,246.83 | $15,239.70 | 0 |
| 10:01 AM | $15,239.32 | Down $ -0.79 | $15,240.44 | $15,237.95 | 0 |
| 10:00 AM | $15,240.11 | Down $ -12.88 | $15,248.26 | $15,240.11 | 0 |
| 09:59 AM | $15,252.99 | Down $ -5.19 | $15,257.16 | $15,252.99 | 0 |
| 09:58 AM | $15,258.18 | Down $ -3.70 | $15,259.85 | $15,258.18 | 0 |
| 09:57 AM | $15,261.88 | Down $ -4.00 | $15,267.74 | $15,261.88 | 0 |
| 09:56 AM | $15,265.88 | Up $4.14 | $15,267.90 | $15,265.82 | 0 |
| 09:55 AM | $15,261.74 | Down $ -1.16 | $15,265.26 | $15,260.67 | 0 |
| 09:54 AM | $15,262.90 | Down $ -3.31 | $15,263.12 | $15,262.37 | 0 |
| 09:53 AM | $15,266.21 | Down $ -2.63 | $15,270.22 | $15,266.21 | 0 |
| 09:52 AM | $15,268.84 | Down $ -13.94 | $15,280.34 | $15,268.84 | 0 |
| 09:51 AM | $15,282.78 | Down $ -4.72 | $15,287.37 | $15,282.78 | 0 |
| 09:50 AM | $15,287.50 | Down $ -1.62 | $15,287.50 | $15,284.68 | 0 |
| 09:49 AM | $15,289.12 | Up $5.15 | $15,289.29 | $15,289.12 | 0 |
| 09:48 AM | $15,283.97 | Up $9.90 | $15,283.97 | $15,275.18 | 0 |
| 09:47 AM | $15,274.07 | Down $ -0.93 | $15,274.07 | $15,273.53 | 0 |
| 09:46 AM | $15,275.00 | Down $ -1.03 | $15,277.49 | $15,275.00 | 0 |
| 09:45 AM | $15,276.03 | Up $3.04 | $15,276.03 | $15,273.68 | 0 |
| 09:44 AM | $15,272.99 | Down $ -5.47 | $15,282.60 | $15,272.99 | 0 |
| 09:43 AM | $15,278.46 | Up $2.56 | $15,279.43 | $15,278.46 | 0 |
| 09:42 AM | $15,275.90 | Down $ -6.21 | $15,283.52 | $15,275.90 | 0 |
| 09:41 AM | $15,282.11 | Up $1.30 | $15,282.11 | $15,280.57 | 0 |
| 09:40 AM | $15,280.81 | Up $2.22 | $15,281.12 | $15,276.64 | 0 |
| 09:39 AM | $15,278.59 | Up $1.57 | $15,278.59 | $15,276.45 | 0 |
| 09:38 AM | $15,277.02 | Down $ -7.24 | $15,283.83 | $15,277.02 | 0 |
| 09:37 AM | $15,284.26 | Down $ -9.04 | $15,291.77 | $15,283.53 | 0 |
| 09:36 AM | $15,293.30 | Up $0.81 | $15,293.30 | $15,291.83 | 0 |
| 09:35 AM | $15,292.49 | Up $11.47 | $15,293.08 | $15,286.43 | 0 |
| 09:34 AM | $15,281.02 | Down $ -5.84 | $15,285.03 | $15,280.67 | 0 |
| 09:33 AM | $15,286.86 | Up $6.75 | $15,287.33 | $15,281.63 | 0 |
| 09:32 AM | $15,280.11 | Up $6.08 | $15,280.11 | $15,275.00 | 0 |
| 09:31 AM | $15,274.03 | Up $1.37 | $15,275.38 | $15,271.57 | 0 |
| 09:30 AM | $15,272.66 | Up $38.90 | $15,278.07 | $15,272.66 | 0 |
| Previous close | $15,233.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2019 | $15,208.33 | $15,167.79 | $15,208.33 | $15,141.54 | 0 |
| 22/01/2019 | $15,233.76 | $15,232.43 | $15,242.89 | $15,160.50 | 0 |
| 21/01/2019 | $15,354.16 | $15,280.51 | $15,354.16 | $15,278.93 | 0 |
| 18/01/2019 | $15,303.83 | $15,307.54 | $15,325.56 | $15,285.81 | 0 |
| 17/01/2019 | $15,211.22 | $15,153.82 | $15,238.07 | $15,152.66 | 0 |
| 16/01/2019 | $15,111.26 | $15,077.09 | $15,112.39 | $15,072.93 | 0 |
| 15/01/2019 | $15,046.28 | $15,026.96 | $15,079.77 | $15,025.34 | 0 |
| 14/01/2019 | $14,975.53 | $14,941.82 | $14,997.86 | $14,941.82 | 0 |
| 11/01/2019 | $14,939.18 | $14,928.63 | $14,956.20 | $14,923.25 | 0 |
| 10/01/2019 | $14,903.49 | $14,855.02 | $14,921.06 | $14,824.67 | 0 |
| 09/01/2019 | $14,804.73 | $14,737.78 | $14,811.13 | $14,737.35 | 0 |
| 08/01/2019 | $14,605.15 | $14,557.28 | $14,624.45 | $14,533.89 | 0 |
| 07/01/2019 | $14,504.13 | $14,468.90 | $14,515.12 | $14,451.54 | 0 |
| 04/01/2019 | $14,426.62 | $14,405.32 | $14,438.60 | $14,371.75 | 0 |
| 03/01/2019 | $14,212.75 | $14,239.67 | $14,278.06 | $14,190.40 | 0 |
| 02/01/2019 | $14,347.16 | $14,349.41 | $14,400.33 | $14,305.70 | 0 |
| 31/12/2018 | $14,322.86 | $14,290.36 | $14,335.99 | $14,276.27 | 0 |
| 28/12/2018 | $14,222.00 | $14,242.48 | $14,326.86 | $14,210.31 | 0 |
| 27/12/2018 | $14,165.21 | $14,039.04 | $14,165.52 | $13,918.28 | 0 |
| 24/12/2018 | $13,780.19 | $13,857.00 | $13,869.74 | $13,776.88 | 0 |
| 21/12/2018 | $13,935.44 | $14,122.83 | $14,124.83 | $13,924.38 | 0 |
| 20/12/2018 | $14,141.77 | $14,174.69 | $14,204.10 | $14,075.94 | 0 |
| 19/12/2018 | $14,264.06 | $14,516.82 | $14,552.25 | $14,256.07 | 0 |
| 18/12/2018 | $14,416.89 | $14,434.38 | $14,502.64 | $14,392.58 | 0 |
| 17/12/2018 | $14,362.65 | $14,546.07 | $14,548.30 | $14,323.74 | 0 |
| 14/12/2018 | $14,595.07 | $14,620.20 | $14,641.41 | $14,567.32 | 0 |
| 13/12/2018 | $14,750.35 | $14,772.49 | $14,785.44 | $14,721.30 | 0 |
| 12/12/2018 | $14,783.06 | $14,859.60 | $14,902.69 | $14,778.90 | 0 |
| 11/12/2018 | $14,667.83 | $14,764.02 | $14,771.70 | $14,665.86 | 0 |
| 10/12/2018 | $14,728.28 | $14,652.80 | $14,762.55 | $14,633.53 | 0 |
Graphs are not available, please refer to the detailed table