Haut de la page

S&P/TSX Composite Index

16,485.94 Down -8.29 (-0.05 %)

Delayed : 2019/07/19 17:06:16

  • Previous close $16,494.23
  • Opening $16,536.92
  • Price Bid $16,466.10
  • Price Ask $16,466.10
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,573.68
  • Today Low $16,485.46
  • 52 Weeks High $16,672.71
  • 52 Weeks Low $13,776.88
  • Volume 164,302,842

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,485.94 Up $0.48 $16,485.94 $16,485.94 0
03:59 PM $16,485.46 Down $ -2.83 $16,490.04 $16,485.46 0
03:58 PM $16,488.29 Down $ -0.47 $16,488.52 $16,487.06 0
03:57 PM $16,488.76 Down $ -1.26 $16,489.99 $16,488.76 0
03:56 PM $16,490.02 Down $ -1.23 $16,491.28 $16,490.02 0
03:55 PM $16,491.25 Down $ -1.87 $16,492.58 $16,490.93 0
03:54 PM $16,493.12 Up $0.26 $16,493.12 $16,492.66 0
03:53 PM $16,492.86 Down $ -0.19 $16,493.35 $16,492.86 0
03:52 PM $16,493.05 Down $ -1.10 $16,493.52 $16,493.05 0
03:51 PM $16,494.15 Up $0.39 $16,494.15 $16,493.53 0
03:50 PM $16,493.76 Up $1.13 $16,493.92 $16,492.37 0
03:49 PM $16,492.63 Down $ -2.27 $16,495.04 $16,492.63 0
03:48 PM $16,494.90 Down $ -0.33 $16,495.45 $16,494.90 0
03:47 PM $16,495.23 Down $ -1.08 $16,496.63 $16,495.23 0
03:46 PM $16,496.31 Down $ -1.38 $16,497.93 $16,496.31 0
03:45 PM $16,497.69 Down $ -4.62 $16,503.42 $16,497.69 0
03:44 PM $16,502.31 Up $3.10 $16,502.31 $16,500.16 0
03:43 PM $16,499.21 Up $0.07 $16,499.21 $16,498.73 0
03:42 PM $16,499.14 Down $ -1.10 $16,499.76 $16,499.14 0
03:41 PM $16,500.24 Up $2.08 $16,500.24 $16,498.27 0
03:40 PM $16,498.16 Up $0.95 $16,498.68 $16,498.16 0
03:39 PM $16,497.21 Up $1.67 $16,497.39 $16,495.57 0
03:38 PM $16,495.54 Down $ -0.65 $16,496.25 $16,495.31 0
03:37 PM $16,496.19 Down $ -1.91 $16,498.06 $16,496.19 0
03:36 PM $16,498.10 Down $ -0.81 $16,499.28 $16,498.10 0
03:35 PM $16,498.91 Down $ -0.17 $16,499.44 $16,498.82 0
03:34 PM $16,499.08 Down $ -1.18 $16,499.90 $16,498.93 0
03:33 PM $16,500.26 Up $2.96 $16,500.31 $16,497.07 0
03:32 PM $16,497.30 Down $ -1.25 $16,497.57 $16,495.91 0
03:31 PM $16,498.55 Down $ -1.73 $16,500.60 $16,498.55 0
03:30 PM $16,500.28 Up $4.61 $16,500.28 $16,496.07 0
03:29 PM $16,495.67 Down $ -2.21 $16,498.21 $16,494.91 0
03:28 PM $16,497.88 Down $ -0.16 $16,499.47 $16,497.88 0
03:27 PM $16,498.04 Down $ -0.21 $16,498.04 $16,496.45 0
03:26 PM $16,498.25 Up $0.24 $16,499.12 $16,498.25 0
03:25 PM $16,498.01 Up $2.61 $16,498.01 $16,496.27 0
03:24 PM $16,495.40 Up $2.88 $16,495.40 $16,493.96 0
03:23 PM $16,492.52 Up $2.41 $16,492.52 $16,491.28 0
03:22 PM $16,490.11 Down $ -1.42 $16,491.56 $16,489.48 0
03:21 PM $16,491.53 Down $ -2.33 $16,493.15 $16,491.53 0
03:20 PM $16,493.86 Down $ -4.08 $16,498.04 $16,493.86 0
03:19 PM $16,497.94 Up $0.33 $16,498.35 $16,497.94 0
03:18 PM $16,497.61 Up $1.68 $16,497.61 $16,495.95 0
03:17 PM $16,495.93 Down $ -4.92 $16,500.57 $16,495.93 0
03:16 PM $16,500.85 Down $ -0.94 $16,501.94 $16,500.83 0
03:15 PM $16,501.79 Up $0.79 $16,501.79 $16,501.21 0
03:14 PM $16,501.00 Up $1.14 $16,501.42 $16,500.73 0
03:13 PM $16,499.86 Down $ -1.51 $16,501.38 $16,499.86 0
03:12 PM $16,501.37 Down $ -1.03 $16,502.87 $16,499.37 0
03:11 PM $16,502.40 Down $ -1.47 $16,503.25 $16,502.02 0
03:10 PM $16,503.87 Up $2.17 $16,503.87 $16,501.99 0
03:09 PM $16,501.70 Up $0.37 $16,501.70 $16,501.07 0
03:08 PM $16,501.33 Up $2.63 $16,501.33 $16,499.33 0
03:07 PM $16,498.70 Down $ -0.39 $16,499.38 $16,497.72 0
03:06 PM $16,499.09 Up $1.71 $16,499.84 $16,498.49 0
03:05 PM $16,497.38 Down $ -2.79 $16,497.38 $16,496.52 0
03:04 PM $16,500.17 Down $ -4.76 $16,503.65 $16,500.17 0
03:03 PM $16,504.93 Up $3.76 $16,504.93 $16,500.84 0
03:02 PM $16,501.17 Down $ -3.42 $16,503.47 $16,501.17 0
03:01 PM $16,504.59 Down $ -1.42 $16,506.64 $16,504.59 0
03:00 PM $16,506.01 Down $ -0.72 $16,506.49 $16,504.76 0
02:59 PM $16,506.73 Up $0.73 $16,507.19 $16,506.34 0
02:58 PM $16,506.00 Down $ -2.82 $16,506.99 $16,506.00 0
02:57 PM $16,508.82 Up $0.70 $16,508.82 $16,508.18 0
02:56 PM $16,508.12 Down $ -0.50 $16,509.33 $16,508.12 0
02:55 PM $16,508.62 Down $ -0.02 $16,508.86 $16,508.61 0
02:54 PM $16,508.64 Down $ -1.43 $16,510.55 $16,508.33 0
02:53 PM $16,510.07 Down $ -1.29 $16,510.07 $16,509.80 0
02:52 PM $16,511.36 Up $0.05 $16,511.45 $16,510.87 0
02:51 PM $16,511.31 Up $3.18 $16,511.31 $16,509.70 0
02:50 PM $16,508.13 Up $0.51 $16,509.71 $16,508.13 0
02:49 PM $16,507.62 Up $0.01 $16,508.76 $16,506.42 0
02:48 PM $16,507.61 Up $1.37 $16,508.03 $16,507.61 0
02:47 PM $16,506.24 Up $2.50 $16,506.24 $16,504.12 0
02:46 PM $16,503.74 Down $ -1.65 $16,504.42 $16,503.37 0
02:45 PM $16,505.39 Down $ -3.25 $16,506.43 $16,505.39 0
02:44 PM $16,508.64 Down $ -2.67 $16,510.13 $16,508.64 0
02:43 PM $16,511.31 Up $0.04 $16,511.73 $16,511.31 0
02:42 PM $16,511.27 Up $0.28 $16,511.54 $16,511.27 0
02:41 PM $16,510.99 Down $ -0.30 $16,511.85 $16,510.25 0
02:40 PM $16,511.29 Up $1.77 $16,511.29 $16,510.19 0
02:39 PM $16,509.52 Up $0.62 $16,509.52 $16,508.11 0
02:38 PM $16,508.90 Up $2.31 $16,508.90 $16,507.53 0
02:37 PM $16,506.59 Down $ -2.12 $16,507.55 $16,506.59 0
02:36 PM $16,508.71 Down $ -1.58 $16,510.67 $16,508.70 0
02:35 PM $16,510.29 Up $1.08 $16,510.59 $16,509.26 0
02:34 PM $16,509.21 Down $ -1.30 $16,510.22 $16,509.21 0
02:33 PM $16,510.51 Down $ -3.68 $16,513.13 $16,509.99 0
02:32 PM $16,514.19 Down $ -3.84 $16,515.22 $16,514.14 0
02:31 PM $16,518.03 Up $2.19 $16,519.23 $16,515.89 0
02:30 PM $16,515.84 Up $3.36 $16,515.84 $16,513.08 0
02:29 PM $16,512.48 Down $ -0.56 $16,513.96 $16,512.48 0
02:28 PM $16,513.04 Down $ -1.69 $16,514.07 $16,513.04 0
02:27 PM $16,514.73 Down $ -2.90 $16,518.10 $16,514.73 0
02:26 PM $16,517.63 Up $1.03 $16,517.63 $16,515.78 0
02:25 PM $16,516.60 Up $0.01 $16,516.82 $16,516.26 0
02:24 PM $16,516.59 Down $ -3.84 $16,520.59 $16,516.59 0
02:23 PM $16,520.43 Down $ -2.09 $16,523.00 $16,520.43 0
02:22 PM $16,522.52 Up $0.38 $16,522.94 $16,522.44 0
02:21 PM $16,522.14 Up $2.54 $16,522.14 $16,519.97 0
02:20 PM $16,519.60 Down $ -1.22 $16,519.60 $16,519.07 0
02:19 PM $16,520.82 Up $1.68 $16,520.82 $16,518.92 0
02:18 PM $16,519.14 Up $1.68 $16,519.30 $16,517.62 0
02:17 PM $16,517.46 Down $ -1.06 $16,518.97 $16,517.46 0
02:16 PM $16,518.52 Down $ -0.64 $16,518.54 $16,517.88 0
02:15 PM $16,519.16 Down $ -0.18 $16,519.72 $16,519.16 0
02:14 PM $16,519.34 Down $ -1.34 $16,519.94 $16,518.95 0
02:13 PM $16,520.68 Up $0.12 $16,521.25 $16,520.60 0
02:12 PM $16,520.56 Up $2.22 $16,520.56 $16,519.93 0
02:11 PM $16,518.34 Up $3.29 $16,518.34 $16,514.97 0
02:10 PM $16,515.05 Down $ -11.81 $16,522.09 $16,515.05 0
02:09 PM $16,526.86 Down $ -2.75 $16,530.09 $16,526.86 0
02:08 PM $16,529.61 Down $ -1.50 $16,531.21 $16,529.61 0
02:07 PM $16,531.11 Up $0.20 $16,531.11 $16,530.15 0
02:06 PM $16,530.91 Down $ -0.56 $16,531.39 $16,530.62 0
02:05 PM $16,531.47 Up $0.21 $16,532.46 $16,531.38 0
02:04 PM $16,531.26 Down $ -1.66 $16,533.37 $16,531.26 0
02:03 PM $16,532.92 Down $ -1.26 $16,535.04 $16,532.92 0
02:02 PM $16,534.18 Up $3.35 $16,534.18 $16,531.34 0
02:01 PM $16,530.83 Up $2.09 $16,530.83 $16,530.28 0
02:00 PM $16,528.74 Up $5.46 $16,528.74 $16,525.51 0
01:59 PM $16,523.28 Up $0.73 $16,523.42 $16,523.06 0
01:58 PM $16,522.55 Up $0.15 $16,522.55 $16,522.21 0
01:57 PM $16,522.40 Up $1.46 $16,522.40 $16,520.90 0
01:56 PM $16,520.94 Down $ -2.16 $16,522.65 $16,520.94 0
01:55 PM $16,523.10 Down $ -4.70 $16,528.02 $16,523.10 0
01:54 PM $16,527.80 Up $0.75 $16,527.88 $16,527.52 0
01:53 PM $16,527.05 Down $ -0.72 $16,528.03 $16,527.05 0
01:52 PM $16,527.77 Up $2.94 $16,527.77 $16,526.68 0
01:51 PM $16,524.83 Up $0.36 $16,524.93 $16,524.58 0
01:50 PM $16,524.47 Up $0.67 $16,524.47 $16,523.71 0
01:49 PM $16,523.80 Up $0.18 $16,523.80 $16,522.38 0
01:48 PM $16,523.62 Up $1.34 $16,523.62 $16,522.14 0
01:47 PM $16,522.28 Up $0.19 $16,522.28 $16,520.25 0
01:46 PM $16,522.09 Down $ -2.21 $16,524.05 $16,522.09 0
01:45 PM $16,524.30 Down $ -1.13 $16,525.09 $16,524.30 0
01:44 PM $16,525.43 Down $ -1.42 $16,526.15 $16,525.43 0
01:43 PM $16,526.85 Up $1.78 $16,526.85 $16,524.95 0
01:42 PM $16,525.07 Up $0.39 $16,525.09 $16,524.55 0
01:41 PM $16,524.68 Up $0.04 $16,524.68 $16,523.98 0
01:40 PM $16,524.64 Up $0.13 $16,524.64 $16,523.74 0
01:39 PM $16,524.51 Down $ -2.64 $16,527.25 $16,524.51 0
01:38 PM $16,527.15 Down $ -0.68 $16,527.71 $16,527.15 0
01:37 PM $16,527.83 Down $ -0.24 $16,528.37 $16,527.21 0
01:36 PM $16,528.07 Down $ -0.77 $16,528.41 $16,527.94 0
01:35 PM $16,528.84 Down $ -0.41 $16,529.49 $16,528.84 0
01:34 PM $16,529.25 Down $ -0.39 $16,529.75 $16,528.68 0
01:33 PM $16,529.64 Up $0.94 $16,529.75 $16,529.48 0
01:32 PM $16,528.70 Down $ -0.76 $16,528.70 $16,526.75 0
01:31 PM $16,529.46 Down $ -0.34 $16,529.83 $16,529.39 0
01:30 PM $16,529.80 Down $ -0.76 $16,530.29 $16,529.80 0
01:29 PM $16,530.56 Up $0.45 $16,530.69 $16,530.34 0
01:28 PM $16,530.11 Up $0.01 $16,530.26 $16,529.86 0
01:27 PM $16,530.10 Up $0.18 $16,530.10 $16,529.45 0
01:26 PM $16,529.92 Up $0.91 $16,530.19 $16,529.92 0
01:25 PM $16,529.01 Up $0.70 $16,529.25 $16,528.86 0
01:24 PM $16,528.31 Down $ -0.36 $16,528.90 $16,528.01 0
01:23 PM $16,528.67 Up $0.43 $16,529.16 $16,528.64 0
01:22 PM $16,528.24 Up $0.67 $16,528.24 $16,527.77 0
01:21 PM $16,527.57 Down $ -0.49 $16,528.51 $16,527.57 0
01:20 PM $16,528.06 Up $0.10 $16,528.18 $16,527.53 0
01:19 PM $16,527.96 Down $ -0.34 $16,528.66 $16,527.96 0
01:18 PM $16,528.30 Up $1.58 $16,528.30 $16,527.12 0
01:17 PM $16,526.72 Up $1.62 $16,526.72 $16,525.01 0
01:16 PM $16,525.10 Down $ -1.31 $16,526.47 $16,524.97 0
01:15 PM $16,526.41 Down $ -1.47 $16,527.69 $16,526.37 0
01:14 PM $16,527.88 Down $ -0.14 $16,528.19 $16,527.62 0
01:13 PM $16,528.02 Up $0.95 $16,528.02 $16,526.96 0
01:12 PM $16,527.07 Down $ -0.85 $16,528.57 $16,526.92 0
01:11 PM $16,527.92 Down $ -0.55 $16,528.30 $16,527.88 0
01:10 PM $16,528.47 Down $ -0.64 $16,529.47 $16,528.47 0
01:09 PM $16,529.11 Up $1.49 $16,529.11 $16,527.45 0
01:08 PM $16,527.62 Down $ -2.80 $16,529.87 $16,527.24 0
01:07 PM $16,530.42 Down $ -0.91 $16,532.22 $16,530.42 0
01:06 PM $16,531.33 Up $1.82 $16,531.36 $16,529.17 0
01:05 PM $16,529.51 Down $ -0.82 $16,529.89 $16,529.51 0
01:04 PM $16,530.33 Up $0.54 $16,530.59 $16,529.81 0
01:03 PM $16,529.79 Up $0.27 $16,530.16 $16,529.76 0
01:02 PM $16,529.52 Down $ -0.44 $16,529.54 $16,529.27 0
01:01 PM $16,529.96 Down $ -2.64 $16,531.44 $16,529.96 0
01:00 PM $16,532.60 Down $ -0.84 $16,533.50 $16,532.60 0
12:59 PM $16,533.44 Up $0.41 $16,533.44 $16,532.35 0
12:58 PM $16,533.03 Up $0.48 $16,533.19 $16,532.52 0
12:57 PM $16,532.55 Down $ -1.32 $16,533.04 $16,532.55 0
12:56 PM $16,533.87 Up $1.70 $16,533.87 $16,532.80 0
12:55 PM $16,532.17 Up $2.69 $16,532.17 $16,530.19 0
12:54 PM $16,529.48 Down $ -0.13 $16,529.48 $16,528.64 0
12:53 PM $16,529.61 Up $0.24 $16,529.61 $16,529.15 0
12:52 PM $16,529.37 Down $ -0.53 $16,530.19 $16,529.37 0
12:51 PM $16,529.90 Up $0.59 $16,529.90 $16,528.69 0
12:50 PM $16,529.31 Up $0.80 $16,529.79 $16,528.96 0
12:49 PM $16,528.51 Up $2.41 $16,528.51 $16,527.07 0
12:48 PM $16,526.10 Up $0.09 $16,526.10 $16,525.94 0
12:47 PM $16,526.01 Down $ -0.44 $16,526.65 $16,526.01 0
12:46 PM $16,526.45 Up $0.21 $16,526.76 $16,526.45 0
12:45 PM $16,526.24 Down $ -0.89 $16,527.44 $16,525.72 0
12:44 PM $16,527.13 Down $ -1.67 $16,528.44 $16,527.13 0
12:43 PM $16,528.80 Up $0.64 $16,529.10 $16,528.34 0
12:42 PM $16,528.16 Up $1.94 $16,528.16 $16,526.27 0
12:41 PM $16,526.22 Up $2.00 $16,526.22 $16,523.93 0
12:40 PM $16,524.22 Down $ -1.26 $16,525.49 $16,524.10 0
12:39 PM $16,525.48 Down $ -0.89 $16,525.70 $16,525.38 0
12:38 PM $16,526.37 Up $0.83 $16,526.64 $16,526.04 0
12:37 PM $16,525.54 Up $0.51 $16,525.55 $16,524.84 0
12:36 PM $16,525.03 Up $1.30 $16,525.11 $16,523.75 0
12:35 PM $16,523.73 Up $0.02 $16,523.92 $16,523.73 0
12:34 PM $16,523.71 Down $ -1.34 $16,525.19 $16,523.59 0
12:33 PM $16,525.05 Up $0.65 $16,525.61 $16,524.83 0
12:32 PM $16,524.40 Up $2.51 $16,524.40 $16,522.32 0
12:31 PM $16,521.89 Up $0.15 $16,521.89 $16,521.07 0
12:30 PM $16,521.74 Up $0.32 $16,521.74 $16,521.29 0
12:29 PM $16,521.42 Up $0.45 $16,521.51 $16,521.22 0
12:28 PM $16,520.97 Down $ -1.58 $16,522.45 $16,520.72 0
12:27 PM $16,522.55 Up $1.39 $16,522.55 $16,521.80 0
12:26 PM $16,521.16 Up $0.54 $16,521.16 $16,520.04 0
12:25 PM $16,520.62 Up $1.79 $16,520.62 $16,518.17 0
12:24 PM $16,518.83 Up $0.09 $16,518.83 $16,518.60 0
12:23 PM $16,518.74 Up $0.44 $16,519.11 $16,518.74 0
12:22 PM $16,518.30 Up $0.11 $16,519.04 $16,518.30 0
12:21 PM $16,518.19 Up $1.01 $16,518.19 $16,517.09 0
12:20 PM $16,517.18 Down $ -0.90 $16,518.53 $16,517.18 0
12:19 PM $16,518.08 Up $1.36 $16,518.20 $16,517.95 0
12:18 PM $16,516.72 Down $ -0.86 $16,517.18 $16,516.72 0
12:17 PM $16,517.58 Down $ -0.52 $16,518.40 $16,517.58 0
12:16 PM $16,518.10 Up $0.01 $16,518.10 $16,516.96 0
12:15 PM $16,518.09 Up $0.20 $16,518.10 $16,517.73 0
12:14 PM $16,517.89 Up $0.32 $16,517.89 $16,516.78 0
12:13 PM $16,517.57 Up $0.62 $16,517.57 $16,516.75 0
12:12 PM $16,516.95 Up $0.13 $16,516.95 $16,516.44 0
12:11 PM $16,516.82 Up $1.54 $16,516.87 $16,515.76 0
12:10 PM $16,515.28 Up $0.96 $16,515.44 $16,514.87 0
12:09 PM $16,514.32 Up $1.06 $16,514.32 $16,513.19 0
12:08 PM $16,513.26 Up $1.71 $16,513.26 $16,511.77 0
12:07 PM $16,511.55 Up $1.83 $16,511.55 $16,509.81 0
12:06 PM $16,509.72 Up $0.45 $16,509.80 $16,509.29 0
12:05 PM $16,509.27 Down $ -0.92 $16,510.53 $16,509.12 0
12:04 PM $16,510.19 Up $0.50 $16,510.43 $16,510.19 0
12:03 PM $16,509.69 Down $ -0.18 $16,510.06 $16,508.81 0
12:02 PM $16,509.87 Up $1.09 $16,509.87 $16,508.59 0
12:01 PM $16,508.78 Up $1.23 $16,509.66 $16,507.65 0
12:00 PM $16,507.55 Up $1.00 $16,507.69 $16,506.57 0
11:59 AM $16,506.55 Down $ -0.54 $16,506.85 $16,506.48 0
11:58 AM $16,507.09 Down $ -1.02 $16,507.53 $16,506.75 0
11:57 AM $16,508.11 Down $ -1.86 $16,510.21 $16,508.11 0
11:56 AM $16,509.97 Up $1.22 $16,509.97 $16,508.79 0
11:55 AM $16,508.75 Up $0.43 $16,508.75 $16,508.50 0
11:54 AM $16,508.32 Up $2.09 $16,508.61 $16,506.46 0
11:53 AM $16,506.23 Up $0.25 $16,506.32 $16,505.66 0
11:52 AM $16,505.98 Up $1.85 $16,505.99 $16,504.29 0
11:51 AM $16,504.13 Down $ -4.05 $16,507.88 $16,504.13 0
11:50 AM $16,508.18 Up $3.45 $16,508.18 $16,505.68 0
11:49 AM $16,504.73 Up $2.45 $16,504.73 $16,503.67 0
11:48 AM $16,502.28 Down $ -0.45 $16,502.50 $16,502.28 0
11:47 AM $16,502.73 Up $0.74 $16,502.78 $16,502.69 0
11:46 AM $16,501.99 Up $0.04 $16,502.05 $16,501.39 0
11:45 AM $16,501.95 Down $ -0.08 $16,502.58 $16,501.38 0
11:44 AM $16,502.03 Up $3.69 $16,502.03 $16,498.82 0
11:43 AM $16,498.34 Down $ -5.12 $16,503.46 $16,497.83 0
11:42 AM $16,503.46 Down $ -1.27 $16,505.66 $16,503.41 0
11:41 AM $16,504.73 Up $1.88 $16,504.73 $16,502.23 0
11:40 AM $16,502.85 Down $ -4.97 $16,503.95 $16,502.06 0
11:39 AM $16,507.82 Down $ -1.21 $16,509.76 $16,507.82 0
11:38 AM $16,509.03 Down $ -0.43 $16,510.29 $16,509.03 0
11:37 AM $16,509.46 Up $1.25 $16,509.48 $16,507.62 0
11:36 AM $16,508.21 Down $ -2.08 $16,510.09 $16,508.21 0
11:35 AM $16,510.29 Up $0.20 $16,510.86 $16,510.24 0
11:34 AM $16,510.09 Up $0.49 $16,510.16 $16,510.01 0
11:33 AM $16,509.60 Up $1.08 $16,509.92 $16,509.15 0
11:32 AM $16,508.52 Up $0.93 $16,508.52 $16,507.06 0
11:31 AM $16,507.59 Up $0.71 $16,507.82 $16,506.54 0
11:30 AM $16,506.88 Up $5.65 $16,506.88 $16,503.92 0
11:29 AM $16,501.23 Up $0.16 $16,501.44 $16,500.52 0
11:28 AM $16,501.07 Down $ -0.91 $16,502.68 $16,501.07 0
11:27 AM $16,501.98 Down $ -2.79 $16,506.08 $16,501.98 0
11:26 AM $16,504.77 Up $0.89 $16,505.28 $16,504.76 0
11:25 AM $16,503.88 Down $ -4.27 $16,506.65 $16,503.63 0
11:24 AM $16,508.15 Up $0.34 $16,508.15 $16,507.07 0
11:23 AM $16,507.81 Up $1.82 $16,507.81 $16,506.04 0
11:22 AM $16,505.99 Down $ -4.91 $16,510.16 $16,505.99 0
11:21 AM $16,510.90 Down $ -0.92 $16,511.49 $16,510.42 0
11:20 AM $16,511.82 Up $1.38 $16,512.01 $16,511.47 0
11:19 AM $16,510.44 Down $ -1.42 $16,512.14 $16,510.44 0
11:18 AM $16,511.86 Down $ -0.42 $16,512.91 $16,510.82 0
11:17 AM $16,512.28 Up $0.05 $16,513.16 $16,511.73 0
11:16 AM $16,512.23 Down $ -0.84 $16,514.50 $16,512.23 0
11:15 AM $16,513.07 Up $0.44 $16,513.07 $16,511.20 0
11:14 AM $16,512.63 Down $ -1.09 $16,515.50 $16,512.63 0
11:13 AM $16,513.72 Up $1.89 $16,513.72 $16,512.56 0
11:12 AM $16,511.83 Up $0.36 $16,511.86 $16,510.76 0
11:11 AM $16,511.47 Up $0.43 $16,512.11 $16,511.22 0
11:10 AM $16,511.04 Up $1.21 $16,511.06 $16,510.64 0
11:09 AM $16,509.83 Down $ -5.56 $16,515.82 $16,509.83 0
11:08 AM $16,515.39 Down $ -0.37 $16,515.80 $16,514.23 0
11:07 AM $16,515.76 Up $3.18 $16,515.76 $16,513.74 0
11:06 AM $16,512.58 Up $1.64 $16,512.58 $16,509.78 0
11:05 AM $16,510.94 Down $ -1.95 $16,514.25 $16,510.36 0
11:04 AM $16,512.89 Up $1.30 $16,512.89 $16,512.13 0
11:03 AM $16,511.59 Down $ -0.60 $16,511.87 $16,511.59 0
11:02 AM $16,512.19 Down $ -0.77 $16,513.75 $16,512.19 0
11:01 AM $16,512.96 Up $0.81 $16,512.96 $16,512.19 0
11:00 AM $16,512.15 Down $ -3.21 $16,514.12 $16,510.76 0
10:59 AM $16,515.36 Up $0.67 $16,518.53 $16,515.36 0
10:58 AM $16,514.69 Up $5.07 $16,514.69 $16,510.59 0
10:57 AM $16,509.62 Up $4.48 $16,509.62 $16,506.47 0
10:56 AM $16,505.14 Up $2.42 $16,505.14 $16,502.45 0
10:55 AM $16,502.72 Down $ -1.66 $16,503.72 $16,502.72 0
10:54 AM $16,504.38 Down $ -0.12 $16,504.64 $16,502.58 0
10:53 AM $16,504.50 Up $1.38 $16,504.50 $16,501.50 0
10:52 AM $16,503.12 Up $4.32 $16,503.12 $16,499.45 0
10:51 AM $16,498.80 Down $ -1.49 $16,499.40 $16,498.80 0
10:50 AM $16,500.29 Up $4.97 $16,500.50 $16,494.45 0
10:49 AM $16,495.32 Down $ -0.20 $16,498.21 $16,495.32 0
10:48 AM $16,495.52 Down $ -2.77 $16,497.84 $16,495.08 0
10:47 AM $16,498.29 Up $0.56 $16,498.29 $16,495.31 0
10:46 AM $16,497.73 Down $ -1.71 $16,498.56 $16,497.43 0
10:45 AM $16,499.44 Up $1.15 $16,499.44 $16,495.53 0
10:44 AM $16,498.29 Up $3.41 $16,498.29 $16,495.27 0
10:43 AM $16,494.88 Down $ -14.10 $16,508.81 $16,494.88 0
10:42 AM $16,508.98 Up $0.46 $16,510.57 $16,508.98 0
10:41 AM $16,508.52 Down $ -0.29 $16,509.32 $16,507.71 0
10:40 AM $16,508.81 Down $ -1.77 $16,510.24 $16,508.81 0
10:39 AM $16,510.58 Up $2.01 $16,510.67 $16,508.51 0
10:38 AM $16,508.57 Down $ -2.85 $16,508.85 $16,507.97 0
10:37 AM $16,511.42 Down $ -2.69 $16,514.28 $16,511.42 0
10:36 AM $16,514.11 Up $0.46 $16,514.11 $16,513.15 0
10:35 AM $16,513.65 Down $ -2.64 $16,517.80 $16,513.65 0
10:34 AM $16,516.29 Down $ -6.48 $16,522.44 $16,516.29 0
10:33 AM $16,522.77 Down $ -3.22 $16,526.46 $16,522.77 0
10:32 AM $16,525.99 Up $2.33 $16,525.99 $16,524.71 0
10:31 AM $16,523.66 Up $4.98 $16,523.66 $16,519.92 0
10:30 AM $16,518.68 Up $1.52 $16,519.70 $16,517.50 0
10:29 AM $16,517.16 Down $ -3.48 $16,520.46 $16,517.16 0
10:28 AM $16,520.64 Down $ -4.83 $16,523.74 $16,520.64 0
10:27 AM $16,525.47 Down $ -5.69 $16,530.57 $16,525.47 0
10:26 AM $16,531.16 Up $0.25 $16,531.47 $16,529.83 0
10:25 AM $16,530.91 Up $2.20 $16,530.91 $16,528.32 0
10:24 AM $16,528.71 Down $ -2.35 $16,529.83 $16,528.01 0
10:23 AM $16,531.06 Up $0.26 $16,531.56 $16,530.84 0
10:22 AM $16,530.80 Down $ -1.13 $16,533.52 $16,530.80 0
10:21 AM $16,531.93 Down $ -4.38 $16,535.51 $16,531.93 0
10:20 AM $16,536.31 Up $3.71 $16,536.31 $16,532.53 0
10:19 AM $16,532.60 Down $ -5.41 $16,537.72 $16,532.60 0
10:18 AM $16,538.01 Up $0.52 $16,538.01 $16,536.18 0
10:17 AM $16,537.49 Down $ -2.70 $16,540.47 $16,537.49 0
10:16 AM $16,540.19 Up $3.79 $16,540.19 $16,537.29 0
10:15 AM $16,536.40 Up $2.86 $16,536.40 $16,534.60 0
10:14 AM $16,533.54 Down $ -4.69 $16,536.60 $16,533.54 0
10:13 AM $16,538.23 Up $2.74 $16,538.23 $16,535.75 0
10:12 AM $16,535.49 Down $ -5.00 $16,540.81 $16,534.97 0
10:11 AM $16,540.49 Up $0.97 $16,540.49 $16,538.09 0
10:10 AM $16,539.52 Up $3.91 $16,539.52 $16,535.58 0
10:09 AM $16,535.61 Down $ -2.88 $16,538.32 $16,535.61 0
10:08 AM $16,538.49 Down $ -8.19 $16,545.23 $16,538.49 0
10:07 AM $16,546.68 Down $ -4.81 $16,550.82 $16,546.68 0
10:06 AM $16,551.49 Down $ -2.91 $16,553.24 $16,551.49 0
10:05 AM $16,554.40 Down $ -0.67 $16,556.11 $16,554.40 0
10:04 AM $16,555.07 Up $5.78 $16,555.07 $16,550.09 0
10:03 AM $16,549.29 Down $ -5.20 $16,551.28 $16,549.29 0
10:02 AM $16,554.49 Down $ -0.80 $16,555.04 $16,553.51 0
10:01 AM $16,555.29 Up $3.57 $16,556.83 $16,554.22 0
10:00 AM $16,551.72 Up $3.21 $16,552.85 $16,546.68 0
09:59 AM $16,548.51 Up $4.10 $16,548.93 $16,546.15 0
09:58 AM $16,544.41 Up $3.72 $16,544.41 $16,540.29 0
09:57 AM $16,540.69 Down $ -1.27 $16,541.50 $16,540.01 0
09:56 AM $16,541.96 Down $ -4.69 $16,544.26 $16,541.96 0
09:55 AM $16,546.65 Down $ -2.33 $16,548.37 $16,546.65 0
09:54 AM $16,548.98 Down $ -4.90 $16,552.21 $16,548.98 0
09:53 AM $16,553.88 Down $ -2.68 $16,555.95 $16,553.88 0
09:52 AM $16,556.56 Down $ -1.51 $16,559.12 $16,556.56 0
09:51 AM $16,558.07 Down $ -10.25 $16,565.91 $16,558.07 0
09:50 AM $16,568.32 Up $1.41 $16,570.87 $16,568.32 0
09:49 AM $16,566.91 Down $ -5.06 $16,571.91 $16,566.91 0
09:48 AM $16,571.97 Up $1.07 $16,571.97 $16,570.77 0
09:47 AM $16,570.90 Down $ -0.67 $16,572.31 $16,570.90 0
09:46 AM $16,571.57 Up $1.17 $16,573.13 $16,570.65 0
09:45 AM $16,570.40 Down $ -3.28 $16,572.98 $16,570.40 0
09:44 AM $16,573.68 Up $1.43 $16,573.68 $16,572.06 0
09:43 AM $16,572.25 Down $ -0.85 $16,573.47 $16,572.25 0
09:42 AM $16,573.10 Up $5.77 $16,573.10 $16,569.05 0
09:41 AM $16,567.33 Up $6.88 $16,567.33 $16,563.48 0
09:40 AM $16,560.45 Up $3.35 $16,561.15 $16,558.85 0
09:39 AM $16,557.10 Up $2.21 $16,558.30 $16,557.10 0
09:38 AM $16,554.89 Up $8.57 $16,554.89 $16,547.42 0
09:37 AM $16,546.32 Up $3.86 $16,546.32 $16,544.30 0
09:36 AM $16,542.46 Up $7.09 $16,542.46 $16,536.73 0
09:35 AM $16,535.37 Up $0.08 $16,538.31 $16,535.37 0
09:34 AM $16,535.29 Up $3.76 $16,535.73 $16,532.73 0
09:33 AM $16,531.53 Down $ -1.39 $16,537.36 $16,531.53 0
09:32 AM $16,532.92 Down $ -0.39 $16,536.54 $16,531.44 0
09:31 AM $16,533.31 Down $ -3.23 $16,536.06 $16,532.92 0
09:30 AM $16,536.54 Up $42.31 $16,536.92 $16,534.24 0
Previous close $16,494.23

One month history

Date Closing Opening High Low Volume
19/07/2019 $16,485.94 $16,506.57 $16,535.04 $16,485.46 0
18/07/2019 $16,494.23 $16,457.06 $16,514.50 $16,457.06 0
17/07/2019 $16,484.21 $16,501.64 $16,503.71 $16,469.02 0
16/07/2019 $16,502.42 $16,503.03 $16,513.14 $16,483.14 0
15/07/2019 $16,510.82 $16,500.92 $16,510.82 $16,474.86 0
12/07/2019 $16,488.12 $16,495.63 $16,501.67 $16,476.37 0
11/07/2019 $16,527.90 $16,554.03 $16,567.39 $16,527.90 0
10/07/2019 $16,563.29 $16,576.86 $16,579.92 $16,527.14 0
09/07/2019 $16,545.21 $16,513.12 $16,545.21 $16,507.82 0
08/07/2019 $16,462.95 $16,472.20 $16,495.25 $16,462.95 0
05/07/2019 $16,541.99 $16,500.82 $16,546.98 $16,495.69 0
04/07/2019 $16,588.85 $16,565.89 $16,598.31 $16,565.89 0
03/07/2019 $16,576.20 $16,545.51 $16,580.55 $16,538.74 0
02/07/2019 $16,471.29 $16,430.78 $16,472.58 $16,414.19 0
28/06/2019 $16,382.20 $16,318.76 $16,382.20 $16,308.34 0
27/06/2019 $16,307.73 $16,271.85 $16,319.63 $16,270.64 0
26/06/2019 $16,312.22 $16,331.93 $16,338.27 $16,302.36 0
25/06/2019 $16,371.28 $16,426.19 $16,432.30 $16,371.28 0
24/06/2019 $16,523.47 $16,536.33 $16,539.47 $16,516.38 0
21/06/2019 $16,525.43 $16,536.84 $16,549.77 $16,508.42 0
20/06/2019 $16,574.83 $16,572.78 $16,584.77 $16,548.43 0
19/06/2019 $16,511.79 $16,517.27 $16,529.58 $16,495.58 0
18/06/2019 $16,503.35 $16,495.44 $16,527.28 $16,489.58 0
17/06/2019 $16,353.45 $16,342.63 $16,360.10 $16,328.39 0
14/06/2019 $16,301.91 $16,275.48 $16,325.39 $16,262.99 0
13/06/2019 $16,239.26 $16,246.51 $16,255.61 $16,213.28 0
12/06/2019 $16,227.24 $16,207.53 $16,253.25 $16,206.05 0
11/06/2019 $16,248.76 $16,246.75 $16,258.68 $16,228.24 0
10/06/2019 $16,216.26 $16,255.71 $16,257.38 $16,214.49 0
07/06/2019 $16,230.96 $16,238.31 $16,253.29 $16,220.65 0
Graphs are not available, please refer to the detailed table