QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
612.50 Down -1.48 (-0.24 %)
Delayed : 2025/03/13 14:58:45
- Previous close $613.98
- Opening $614.05
- Price Ask $608.84
- Price Bid $608.84
- Size Bid N/A
- Size Ask N/A
- Today High $618.84
- Today Low $610.31
- 52 Weeks High $650.81
- 52 Weeks Low $533.73
- Volume 26,973,584
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:58 PM | $612.50 | Down $ -0.04 | $612.53 | $612.46 | 0 |
| 02:57 PM | $612.54 | Down $ -0.17 | $612.54 | $612.52 | 0 |
| 02:56 PM | $612.71 | Down $ -0.79 | $612.74 | $612.71 | 0 |
| 02:55 PM | $613.50 | Down $ -0.04 | $613.51 | $613.49 | 0 |
| 02:54 PM | $613.54 | Up $0.12 | $613.54 | $613.45 | 0 |
| 02:53 PM | $613.42 | Up $0.18 | $613.44 | $613.21 | 0 |
| 02:52 PM | $613.24 | Down $ -0.27 | $613.47 | $613.24 | 0 |
| 02:51 PM | $613.51 | Up $0.05 | $613.53 | $613.48 | 0 |
| 02:50 PM | $613.46 | Up $0.15 | $613.46 | $613.32 | 0 |
| 02:49 PM | $613.31 | Down $ -0.03 | $613.41 | $613.31 | 0 |
| 02:48 PM | $613.34 | Up $0.05 | $613.39 | $613.29 | 0 |
| 02:47 PM | $613.29 | Down $ -0.04 | $613.29 | $613.25 | 0 |
| 02:46 PM | $613.33 | Up $0.10 | $613.33 | $613.19 | 0 |
| 02:45 PM | $613.23 | Up $0.09 | $613.23 | $613.11 | 0 |
| 02:44 PM | $613.14 | Up $0.10 | $613.17 | $613.04 | 0 |
| 02:43 PM | $613.04 | Up $0.02 | $613.04 | $613.04 | 0 |
| 02:42 PM | $613.02 | Down $ -0.20 | $613.26 | $613.02 | 0 |
| 02:41 PM | $613.22 | Up $0.22 | $613.22 | $613.07 | 0 |
| 02:40 PM | $613.00 | Up $0.11 | $613.00 | $612.92 | 0 |
| 02:39 PM | $612.89 | Down $ -0.22 | $613.19 | $612.89 | 0 |
| 02:38 PM | $613.11 | Up $0.10 | $613.11 | $613.05 | 0 |
| 02:37 PM | $613.01 | Up $0.06 | $613.01 | $612.89 | 0 |
| 02:36 PM | $612.95 | Up $0.04 | $612.95 | $612.94 | 0 |
| 02:35 PM | $612.91 | Down $ -0.05 | $612.94 | $612.91 | 0 |
| 02:34 PM | $612.96 | Up $0.08 | $612.96 | $612.88 | 0 |
| 02:33 PM | $612.88 | Down $ -0.02 | $612.92 | $612.86 | 0 |
| 02:32 PM | $612.90 | Up $0.57 | $612.90 | $612.59 | 0 |
| 02:31 PM | $612.33 | Down $ -0.04 | $612.35 | $612.29 | 0 |
| 02:30 PM | $612.37 | Up $0.14 | $612.37 | $612.21 | 0 |
| 02:29 PM | $612.23 | Down $ -0.10 | $612.37 | $612.23 | 0 |
| 02:28 PM | $612.33 | Down $ -0.02 | $612.35 | $612.29 | 0 |
| 02:27 PM | $612.35 | Up $0.00 | $612.37 | $612.32 | 0 |
| 02:26 PM | $612.35 | Up $0.10 | $612.35 | $612.25 | 0 |
| 02:25 PM | $612.25 | Up $0.03 | $612.25 | $612.20 | 0 |
| 02:24 PM | $612.22 | Up $0.00 | $612.22 | $612.22 | 0 |
| 02:23 PM | $612.22 | Down $ -0.10 | $612.31 | $612.16 | 0 |
| 02:22 PM | $612.32 | Down $ -0.07 | $612.39 | $612.32 | 0 |
| 02:21 PM | $612.39 | Up $0.05 | $612.43 | $612.39 | 0 |
| 02:20 PM | $612.34 | Up $0.21 | $612.34 | $612.13 | 0 |
| 02:19 PM | $612.13 | Down $ -0.13 | $612.22 | $612.13 | 0 |
| 02:18 PM | $612.26 | Down $ -0.21 | $612.39 | $612.26 | 0 |
| 02:17 PM | $612.47 | Down $ -0.16 | $612.65 | $612.47 | 0 |
| 02:16 PM | $612.63 | Down $ -0.04 | $612.69 | $612.61 | 0 |
| 02:15 PM | $612.67 | Up $0.31 | $612.67 | $612.26 | 0 |
| 02:14 PM | $612.36 | Up $0.25 | $612.40 | $612.23 | 0 |
| 02:13 PM | $612.11 | Up $0.08 | $612.11 | $612.01 | 0 |
| 02:12 PM | $612.03 | Up $0.07 | $612.03 | $611.98 | 0 |
| 02:11 PM | $611.96 | Up $0.03 | $611.96 | $611.93 | 0 |
| 02:10 PM | $611.93 | Up $0.23 | $611.93 | $611.74 | 0 |
| 02:09 PM | $611.70 | Down $ -0.08 | $611.74 | $611.68 | 0 |
| 02:08 PM | $611.78 | Up $0.14 | $611.78 | $611.70 | 0 |
| 02:07 PM | $611.64 | Up $0.16 | $611.64 | $611.44 | 0 |
| 02:06 PM | $611.48 | Up $0.26 | $611.48 | $611.22 | 0 |
| 02:05 PM | $611.22 | Up $0.02 | $611.25 | $611.18 | 0 |
| 02:04 PM | $611.20 | Up $0.02 | $611.20 | $611.15 | 0 |
| 02:03 PM | $611.18 | Up $0.17 | $611.18 | $611.05 | 0 |
| 02:02 PM | $611.01 | Up $0.33 | $611.01 | $610.82 | 0 |
| 02:01 PM | $610.68 | Up $0.33 | $610.68 | $610.36 | 0 |
| 02:00 PM | $610.35 | Down $ -0.21 | $610.42 | $610.31 | 0 |
| 01:59 PM | $610.56 | Down $ -0.32 | $610.90 | $610.56 | 0 |
| 01:58 PM | $610.88 | Down $ -0.19 | $610.95 | $610.88 | 0 |
| 01:57 PM | $611.07 | Up $0.00 | $611.11 | $611.06 | 0 |
| 01:56 PM | $611.07 | Down $ -0.34 | $611.56 | $611.07 | 0 |
| 01:55 PM | $611.41 | Down $ -0.07 | $611.46 | $611.41 | 0 |
| 01:54 PM | $611.48 | Down $ -0.30 | $611.79 | $611.48 | 0 |
| 01:53 PM | $611.78 | Down $ -0.12 | $611.96 | $611.78 | 0 |
| 01:52 PM | $611.90 | Down $ -0.01 | $611.90 | $611.83 | 0 |
| 01:51 PM | $611.91 | Down $ -0.01 | $612.18 | $611.91 | 0 |
| 01:50 PM | $611.92 | Down $ -0.53 | $612.35 | $611.92 | 0 |
| 01:49 PM | $612.45 | Up $0.21 | $612.45 | $612.28 | 0 |
| 01:48 PM | $612.24 | Down $ -0.15 | $612.42 | $612.24 | 0 |
| 01:47 PM | $612.39 | Down $ -0.25 | $612.64 | $612.39 | 0 |
| 01:46 PM | $612.64 | Down $ -0.13 | $612.68 | $612.64 | 0 |
| 01:45 PM | $612.77 | Up $0.64 | $612.77 | $612.40 | 0 |
| 01:44 PM | $612.13 | Down $ -0.22 | $612.37 | $612.13 | 0 |
| 01:43 PM | $612.35 | Down $ -0.25 | $612.52 | $612.35 | 0 |
| 01:42 PM | $612.60 | Down $ -0.01 | $612.61 | $612.56 | 0 |
| 01:41 PM | $612.61 | Down $ -0.02 | $612.65 | $612.59 | 0 |
| 01:40 PM | $612.63 | Up $0.03 | $612.69 | $612.63 | 0 |
| 01:39 PM | $612.60 | Up $0.03 | $612.79 | $612.60 | 0 |
| 01:38 PM | $612.57 | Down $ -0.08 | $612.68 | $612.57 | 0 |
| 01:37 PM | $612.65 | Down $ -0.03 | $612.68 | $612.55 | 0 |
| 01:36 PM | $612.68 | Up $0.06 | $612.68 | $612.64 | 0 |
| 01:35 PM | $612.62 | Down $ -0.05 | $612.74 | $612.62 | 0 |
| 01:34 PM | $612.67 | Up $0.05 | $612.67 | $612.58 | 0 |
| 01:33 PM | $612.62 | Up $0.20 | $612.68 | $612.45 | 0 |
| 01:32 PM | $612.42 | Up $0.25 | $612.42 | $612.37 | 0 |
| 01:31 PM | $612.17 | Down $ -0.09 | $612.17 | $612.12 | 0 |
| 01:30 PM | $612.26 | Down $ -0.02 | $612.26 | $612.16 | 0 |
| 01:29 PM | $612.28 | Up $0.02 | $612.31 | $612.22 | 0 |
| 01:28 PM | $612.26 | Up $0.11 | $612.26 | $612.20 | 0 |
| 01:27 PM | $612.15 | Down $ -0.28 | $612.43 | $612.15 | 0 |
| 01:26 PM | $612.43 | Up $0.01 | $612.43 | $612.42 | 0 |
| 01:25 PM | $612.42 | Up $0.22 | $612.42 | $612.09 | 0 |
| 01:24 PM | $612.20 | Down $ -0.38 | $612.61 | $612.19 | 0 |
| 01:23 PM | $612.58 | Down $ -0.48 | $612.76 | $612.58 | 0 |
| 01:22 PM | $613.06 | Up $0.29 | $613.11 | $613.04 | 0 |
| 01:21 PM | $612.77 | Down $ -0.01 | $612.78 | $612.74 | 0 |
| 01:20 PM | $612.78 | Down $ -0.11 | $612.91 | $612.78 | 0 |
| 01:19 PM | $612.89 | Down $ -0.30 | $613.16 | $612.87 | 0 |
| 01:18 PM | $613.19 | Down $ -0.11 | $613.35 | $613.19 | 0 |
| 01:17 PM | $613.30 | Up $0.17 | $613.30 | $613.17 | 0 |
| 01:16 PM | $613.13 | Down $ -0.11 | $613.26 | $613.13 | 0 |
| 01:15 PM | $613.24 | Down $ -0.22 | $613.33 | $613.24 | 0 |
| 01:14 PM | $613.46 | Down $ -0.31 | $613.78 | $613.45 | 0 |
| 01:13 PM | $613.77 | Up $0.00 | $613.77 | $613.77 | 0 |
| 01:12 PM | $613.77 | Down $ -0.43 | $613.87 | $613.77 | 0 |
| 01:11 PM | $614.20 | Down $ -0.07 | $614.27 | $614.20 | 0 |
| 01:10 PM | $614.27 | Down $ -0.03 | $614.34 | $614.20 | 0 |
| 01:09 PM | $614.30 | Down $ -0.05 | $614.35 | $614.30 | 0 |
| 01:08 PM | $614.35 | Up $0.19 | $614.35 | $614.16 | 0 |
| 01:07 PM | $614.16 | Down $ -0.10 | $614.20 | $614.16 | 0 |
| 01:06 PM | $614.26 | Down $ -0.04 | $614.30 | $614.26 | 0 |
| 01:05 PM | $614.30 | Down $ -0.20 | $614.35 | $614.24 | 0 |
| 01:04 PM | $614.50 | Down $ -0.06 | $614.50 | $614.34 | 0 |
| 01:03 PM | $614.56 | Down $ -0.08 | $614.63 | $614.56 | 0 |
| 01:02 PM | $614.64 | Down $ -0.36 | $614.89 | $614.64 | 0 |
| 01:01 PM | $615.00 | Down $ -0.11 | $615.03 | $614.92 | 0 |
| 01:00 PM | $615.11 | Up $0.01 | $615.13 | $615.08 | 0 |
| 12:59 PM | $615.10 | Down $ -0.10 | $615.20 | $615.10 | 0 |
| 12:58 PM | $615.20 | Down $ -0.07 | $615.20 | $615.09 | 0 |
| 12:57 PM | $615.27 | Down $ -0.50 | $615.58 | $615.27 | 0 |
| 12:56 PM | $615.77 | Down $ -0.28 | $616.00 | $615.77 | 0 |
| 12:55 PM | $616.05 | Down $ -0.09 | $616.09 | $616.03 | 0 |
| 12:54 PM | $616.14 | Down $ -0.97 | $617.12 | $616.14 | 0 |
| 12:53 PM | $617.11 | Down $ -0.15 | $617.26 | $616.92 | 0 |
| 12:52 PM | $617.26 | Down $ -0.04 | $617.28 | $617.23 | 0 |
| 12:51 PM | $617.30 | Up $0.17 | $617.33 | $617.25 | 0 |
| 12:50 PM | $617.13 | Down $ -0.14 | $617.13 | $616.97 | 0 |
| 12:49 PM | $617.27 | Down $ -0.23 | $617.53 | $617.27 | 0 |
| 12:48 PM | $617.50 | Down $ -0.23 | $617.71 | $617.45 | 0 |
| 12:47 PM | $617.73 | Down $ -0.12 | $617.91 | $617.73 | 0 |
| 12:46 PM | $617.85 | Down $ -0.25 | $618.07 | $617.85 | 0 |
| 12:45 PM | $618.10 | Up $0.05 | $618.10 | $618.07 | 0 |
| 12:44 PM | $618.05 | Down $ -0.03 | $618.20 | $618.05 | 0 |
| 12:43 PM | $618.08 | Down $ -0.13 | $618.21 | $618.07 | 0 |
| 12:42 PM | $618.21 | Down $ -0.06 | $618.37 | $618.21 | 0 |
| 12:41 PM | $618.27 | Down $ -0.08 | $618.35 | $618.27 | 0 |
| 12:40 PM | $618.35 | Up $0.06 | $618.37 | $618.32 | 0 |
| 12:39 PM | $618.29 | Down $ -0.26 | $618.59 | $618.29 | 0 |
| 12:38 PM | $618.55 | Up $0.17 | $618.55 | $618.45 | 0 |
| 12:37 PM | $618.38 | Down $ -0.01 | $618.48 | $618.38 | 0 |
| 12:36 PM | $618.39 | Up $0.08 | $618.39 | $618.31 | 0 |
| 12:35 PM | $618.31 | Down $ -0.03 | $618.36 | $618.31 | 0 |
| 12:34 PM | $618.34 | Up $0.22 | $618.37 | $618.34 | 0 |
| 12:33 PM | $618.12 | Up $0.00 | $618.13 | $618.08 | 0 |
| 12:32 PM | $618.12 | Down $ -0.09 | $618.15 | $618.10 | 0 |
| 12:31 PM | $618.21 | Up $0.49 | $618.21 | $617.77 | 0 |
| 12:30 PM | $617.72 | Down $ -0.09 | $617.82 | $617.68 | 0 |
| 12:29 PM | $617.81 | Up $0.07 | $617.85 | $617.75 | 0 |
| 12:28 PM | $617.74 | Up $0.04 | $617.76 | $617.74 | 0 |
| 12:27 PM | $617.70 | Down $ -0.07 | $617.78 | $617.70 | 0 |
| 12:26 PM | $617.77 | Down $ -0.04 | $617.81 | $617.71 | 0 |
| 12:25 PM | $617.81 | Up $0.14 | $617.82 | $617.74 | 0 |
| 12:24 PM | $617.67 | Up $0.03 | $617.67 | $617.60 | 0 |
| 12:23 PM | $617.64 | Up $0.07 | $617.64 | $617.56 | 0 |
| 12:22 PM | $617.57 | Up $0.22 | $617.59 | $617.38 | 0 |
| 12:21 PM | $617.35 | Up $0.08 | $617.40 | $617.23 | 0 |
| 12:20 PM | $617.27 | Up $0.16 | $617.27 | $617.14 | 0 |
| 12:19 PM | $617.11 | Down $ -0.39 | $617.56 | $617.04 | 0 |
| 12:18 PM | $617.50 | Down $ -0.17 | $617.58 | $617.48 | 0 |
| 12:17 PM | $617.67 | Up $0.01 | $617.67 | $617.62 | 0 |
| 12:16 PM | $617.66 | Up $0.09 | $617.66 | $617.59 | 0 |
| 12:15 PM | $617.57 | Up $0.13 | $617.57 | $617.44 | 0 |
| 12:14 PM | $617.44 | Down $ -0.11 | $617.53 | $617.44 | 0 |
| 12:13 PM | $617.55 | Down $ -0.01 | $617.65 | $617.51 | 0 |
| 12:12 PM | $617.56 | Up $0.14 | $617.56 | $617.39 | 0 |
| 12:11 PM | $617.42 | Down $ -0.25 | $617.67 | $617.42 | 0 |
| 12:10 PM | $617.67 | Up $0.04 | $617.67 | $617.60 | 0 |
| 12:09 PM | $617.63 | Up $0.11 | $617.89 | $617.63 | 0 |
| 12:08 PM | $617.52 | Up $0.15 | $617.52 | $617.40 | 0 |
| 12:07 PM | $617.37 | Up $0.08 | $617.37 | $617.24 | 0 |
| 12:06 PM | $617.29 | Down $ -0.11 | $617.36 | $617.22 | 0 |
| 12:05 PM | $617.40 | Up $0.03 | $617.40 | $617.37 | 0 |
| 12:04 PM | $617.37 | Up $0.33 | $617.37 | $616.99 | 0 |
| 12:03 PM | $617.04 | Down $ -0.08 | $617.10 | $616.99 | 0 |
| 12:02 PM | $617.12 | Up $0.02 | $617.14 | $617.09 | 0 |
| 12:01 PM | $617.10 | Up $0.12 | $617.14 | $616.98 | 0 |
| 12:00 PM | $616.98 | Down $ -0.52 | $617.43 | $616.98 | 0 |
| 11:59 AM | $617.50 | Down $ -0.05 | $617.50 | $617.49 | 0 |
| 11:58 AM | $617.55 | Up $0.08 | $617.55 | $617.50 | 0 |
| 11:57 AM | $617.47 | Up $0.10 | $617.47 | $617.40 | 0 |
| 11:56 AM | $617.37 | Up $0.07 | $617.40 | $617.28 | 0 |
| 11:55 AM | $617.30 | Up $0.22 | $617.35 | $617.06 | 0 |
| 11:54 AM | $617.08 | Up $0.09 | $617.08 | $616.86 | 0 |
| 11:53 AM | $616.99 | Up $0.04 | $617.03 | $616.99 | 0 |
| 11:52 AM | $616.95 | Down $ -0.49 | $617.41 | $616.95 | 0 |
| 11:51 AM | $617.44 | Up $0.10 | $617.59 | $617.44 | 0 |
| 11:50 AM | $617.34 | Down $ -0.06 | $617.37 | $617.34 | 0 |
| 11:49 AM | $617.40 | Up $0.77 | $617.40 | $616.65 | 0 |
| 11:48 AM | $616.63 | Down $ -0.01 | $616.66 | $616.62 | 0 |
| 11:47 AM | $616.64 | Down $ -0.18 | $616.80 | $616.64 | 0 |
| 11:46 AM | $616.82 | Down $ -0.27 | $617.02 | $616.82 | 0 |
| 11:45 AM | $617.09 | Down $ -0.17 | $617.30 | $617.09 | 0 |
| 11:44 AM | $617.26 | Down $ -0.17 | $617.51 | $617.26 | 0 |
| 11:43 AM | $617.43 | Down $ -0.03 | $617.52 | $617.43 | 0 |
| 11:42 AM | $617.46 | Up $0.03 | $617.46 | $617.35 | 0 |
| 11:41 AM | $617.43 | Down $ -0.34 | $617.67 | $617.41 | 0 |
| 11:40 AM | $617.77 | Up $0.06 | $617.84 | $617.74 | 0 |
| 11:39 AM | $617.71 | Down $ -0.04 | $617.74 | $617.71 | 0 |
| 11:38 AM | $617.75 | Down $ -0.25 | $617.99 | $617.75 | 0 |
| 11:37 AM | $618.00 | Up $0.09 | $618.02 | $617.91 | 0 |
| 11:36 AM | $617.91 | Down $ -0.60 | $618.28 | $617.91 | 0 |
| 11:35 AM | $618.51 | Down $ -0.03 | $618.68 | $618.51 | 0 |
| 11:34 AM | $618.54 | Up $0.13 | $618.54 | $618.37 | 0 |
| 11:33 AM | $618.41 | Down $ -0.02 | $618.43 | $618.40 | 0 |
| 11:32 AM | $618.43 | Down $ -0.06 | $618.43 | $618.32 | 0 |
| 11:31 AM | $618.49 | Up $0.11 | $618.51 | $618.45 | 0 |
| 11:30 AM | $618.38 | Up $0.18 | $618.40 | $618.37 | 0 |
| 11:29 AM | $618.20 | Down $ -0.13 | $618.35 | $618.20 | 0 |
| 11:28 AM | $618.33 | Up $0.12 | $618.33 | $618.18 | 0 |
| 11:27 AM | $618.21 | Up $0.01 | $618.26 | $618.21 | 0 |
| 11:26 AM | $618.20 | Up $0.10 | $618.20 | $618.04 | 0 |
| 11:25 AM | $618.10 | Down $ -0.19 | $618.17 | $618.10 | 0 |
| 11:24 AM | $618.29 | Up $0.27 | $618.29 | $618.00 | 0 |
| 11:23 AM | $618.02 | Down $ -0.05 | $618.09 | $617.98 | 0 |
| 11:22 AM | $618.07 | Down $ -0.64 | $618.16 | $618.07 | 0 |
| 11:21 AM | $618.71 | Down $ -0.13 | $618.74 | $618.65 | 0 |
| 11:20 AM | $618.84 | Up $0.31 | $618.84 | $618.66 | 0 |
| 11:19 AM | $618.53 | Up $0.04 | $618.59 | $618.50 | 0 |
| 11:18 AM | $618.49 | Up $0.07 | $618.53 | $618.48 | 0 |
| 11:17 AM | $618.42 | Down $ -0.13 | $618.57 | $618.42 | 0 |
| 11:16 AM | $618.55 | Up $0.32 | $618.55 | $618.17 | 0 |
| 11:15 AM | $618.23 | Down $ -0.01 | $618.23 | $618.10 | 0 |
| 11:14 AM | $618.24 | Up $0.01 | $618.24 | $618.15 | 0 |
| 11:13 AM | $618.23 | Up $0.28 | $618.23 | $617.93 | 0 |
| 11:12 AM | $617.95 | Down $ -0.05 | $617.95 | $617.90 | 0 |
| 11:11 AM | $618.00 | Up $0.11 | $618.20 | $617.92 | 0 |
| 11:10 AM | $617.89 | Down $ -0.03 | $617.93 | $617.88 | 0 |
| 11:09 AM | $617.92 | Down $ -0.38 | $618.25 | $617.92 | 0 |
| 11:08 AM | $618.30 | Down $ -0.14 | $618.43 | $618.29 | 0 |
| 11:07 AM | $618.44 | Up $0.07 | $618.44 | $618.36 | 0 |
| 11:06 AM | $618.37 | Up $0.11 | $618.43 | $618.25 | 0 |
| 11:05 AM | $618.26 | Up $0.01 | $618.26 | $618.17 | 0 |
| 11:04 AM | $618.25 | Up $0.01 | $618.25 | $618.12 | 0 |
| 11:03 AM | $618.24 | Up $0.29 | $618.24 | $617.96 | 0 |
| 11:02 AM | $617.95 | Up $0.00 | $617.95 | $617.92 | 0 |
| 11:01 AM | $617.95 | Up $0.18 | $617.95 | $617.94 | 0 |
| 11:00 AM | $617.77 | Up $0.08 | $617.78 | $617.61 | 0 |
| 10:59 AM | $617.69 | Up $0.10 | $617.69 | $617.57 | 0 |
| 10:58 AM | $617.59 | Down $ -0.21 | $617.65 | $617.59 | 0 |
| 10:57 AM | $617.80 | Down $ -0.21 | $618.01 | $617.80 | 0 |
| 10:56 AM | $618.01 | Up $0.13 | $618.01 | $617.99 | 0 |
| 10:55 AM | $617.88 | Down $ -0.02 | $617.98 | $617.88 | 0 |
| 10:54 AM | $617.90 | Down $ -0.06 | $617.97 | $617.90 | 0 |
| 10:53 AM | $617.96 | Up $0.06 | $618.05 | $617.90 | 0 |
| 10:52 AM | $617.90 | Down $ -0.09 | $617.91 | $617.86 | 0 |
| 10:51 AM | $617.99 | Up $0.23 | $617.99 | $617.68 | 0 |
| 10:50 AM | $617.76 | Up $0.91 | $617.76 | $616.97 | 0 |
| 10:49 AM | $616.85 | Down $ -0.43 | $617.32 | $616.85 | 0 |
| 10:48 AM | $617.28 | Down $ -0.20 | $617.40 | $617.18 | 0 |
| 10:47 AM | $617.48 | Down $ -0.08 | $617.52 | $617.40 | 0 |
| 10:46 AM | $617.56 | Up $0.09 | $617.70 | $617.56 | 0 |
| 10:45 AM | $617.47 | Down $ -0.21 | $617.67 | $617.47 | 0 |
| 10:44 AM | $617.68 | Up $0.33 | $617.68 | $617.40 | 0 |
| 10:43 AM | $617.35 | Down $ -0.09 | $617.42 | $617.32 | 0 |
| 10:42 AM | $617.44 | Up $0.11 | $617.44 | $617.27 | 0 |
| 10:41 AM | $617.33 | Up $0.13 | $617.33 | $617.20 | 0 |
| 10:40 AM | $617.20 | Up $0.23 | $617.20 | $616.95 | 0 |
| 10:39 AM | $616.97 | Down $ -0.54 | $617.47 | $616.97 | 0 |
| 10:38 AM | $617.51 | Up $0.14 | $617.66 | $617.45 | 0 |
| 10:37 AM | $617.37 | Up $0.12 | $617.38 | $617.31 | 0 |
| 10:36 AM | $617.25 | Up $0.21 | $617.25 | $616.90 | 0 |
| 10:35 AM | $617.04 | Up $0.18 | $617.04 | $616.83 | 0 |
| 10:34 AM | $616.86 | Down $ -0.02 | $616.90 | $616.85 | 0 |
| 10:33 AM | $616.88 | Down $ -0.05 | $616.99 | $616.88 | 0 |
| 10:32 AM | $616.93 | Up $0.26 | $616.93 | $616.68 | 0 |
| 10:31 AM | $616.67 | Up $0.08 | $616.80 | $616.67 | 0 |
| 10:30 AM | $616.59 | Up $0.30 | $616.66 | $616.33 | 0 |
| 10:29 AM | $616.29 | Up $0.01 | $616.29 | $616.25 | 0 |
| 10:28 AM | $616.28 | Up $0.36 | $616.28 | $616.17 | 0 |
| 10:27 AM | $615.92 | Down $ -0.12 | $616.04 | $615.92 | 0 |
| 10:26 AM | $616.04 | Down $ -0.65 | $616.66 | $616.04 | 0 |
| 10:25 AM | $616.69 | Up $0.19 | $616.69 | $616.47 | 0 |
| 10:24 AM | $616.50 | Up $0.15 | $616.50 | $616.30 | 0 |
| 10:23 AM | $616.35 | Up $0.20 | $616.35 | $616.15 | 0 |
| 10:22 AM | $616.15 | Up $0.20 | $616.19 | $616.07 | 0 |
| 10:21 AM | $615.95 | Down $ -0.16 | $616.19 | $615.95 | 0 |
| 10:20 AM | $616.11 | Up $0.36 | $616.11 | $615.97 | 0 |
| 10:19 AM | $615.75 | Up $0.26 | $615.75 | $615.51 | 0 |
| 10:18 AM | $615.49 | Up $0.01 | $615.55 | $615.40 | 0 |
| 10:17 AM | $615.48 | Down $ -0.10 | $615.73 | $615.48 | 0 |
| 10:16 AM | $615.58 | Down $ -0.05 | $615.64 | $615.58 | 0 |
| 10:15 AM | $615.63 | Up $0.40 | $615.63 | $615.20 | 0 |
| 10:14 AM | $615.23 | Down $ -0.12 | $615.35 | $615.19 | 0 |
| 10:13 AM | $615.35 | Up $0.34 | $615.35 | $615.16 | 0 |
| 10:12 AM | $615.01 | Up $0.21 | $615.02 | $614.99 | 0 |
| 10:11 AM | $614.80 | Up $0.48 | $614.83 | $614.46 | 0 |
| 10:10 AM | $614.32 | Down $ -0.07 | $614.32 | $614.24 | 0 |
| 10:09 AM | $614.39 | Up $0.31 | $614.55 | $614.27 | 0 |
| 10:08 AM | $614.08 | Up $0.11 | $614.08 | $613.98 | 0 |
| 10:07 AM | $613.97 | Down $ -0.01 | $614.11 | $613.97 | 0 |
| 10:06 AM | $613.98 | Up $0.11 | $613.98 | $613.91 | 0 |
| 10:05 AM | $613.87 | Up $0.22 | $613.87 | $613.61 | 0 |
| 10:04 AM | $613.65 | Up $0.09 | $613.69 | $613.50 | 0 |
| 10:03 AM | $613.56 | Down $ -0.42 | $613.56 | $613.40 | 0 |
| 10:02 AM | $613.98 | Down $ -0.37 | $614.19 | $613.98 | 0 |
| 10:01 AM | $614.35 | Down $ -0.12 | $614.70 | $614.35 | 0 |
| 10:00 AM | $614.47 | Down $ -0.84 | $615.25 | $614.47 | 0 |
| 09:59 AM | $615.31 | Down $ -0.01 | $615.39 | $615.31 | 0 |
| 09:58 AM | $615.32 | Down $ -0.17 | $615.53 | $615.32 | 0 |
| 09:57 AM | $615.49 | Down $ -0.50 | $615.97 | $615.49 | 0 |
| 09:56 AM | $615.99 | Down $ -0.24 | $616.29 | $615.99 | 0 |
| 09:55 AM | $616.23 | Down $ -0.13 | $616.23 | $615.76 | 0 |
| 09:54 AM | $616.36 | Down $ -0.23 | $616.49 | $616.30 | 0 |
| 09:53 AM | $616.59 | Down $ -0.17 | $616.59 | $616.59 | 0 |
| 09:52 AM | $616.76 | Down $ -0.30 | $616.98 | $616.71 | 0 |
| 09:51 AM | $617.06 | Up $0.03 | $617.28 | $616.98 | 0 |
| 09:50 AM | $617.03 | Up $0.04 | $617.09 | $617.02 | 0 |
| 09:49 AM | $616.99 | Down $ -0.26 | $617.06 | $616.98 | 0 |
| 09:48 AM | $617.25 | Down $ -0.30 | $617.57 | $617.21 | 0 |
| 09:47 AM | $617.55 | Down $ -0.01 | $617.59 | $617.43 | 0 |
| 09:46 AM | $617.56 | Down $ -0.14 | $617.58 | $617.45 | 0 |
| 09:45 AM | $617.70 | Up $0.09 | $617.71 | $617.63 | 0 |
| 09:44 AM | $617.61 | Down $ -0.16 | $617.75 | $617.61 | 0 |
| 09:43 AM | $617.77 | Up $0.45 | $617.77 | $617.32 | 0 |
| 09:42 AM | $617.32 | Down $ -0.01 | $617.32 | $617.11 | 0 |
| 09:41 AM | $617.33 | Up $0.53 | $617.34 | $617.30 | 0 |
| 09:40 AM | $616.80 | Up $0.33 | $616.80 | $616.44 | 0 |
| 09:39 AM | $616.47 | Up $0.03 | $616.55 | $616.46 | 0 |
| 09:38 AM | $616.44 | Up $0.40 | $616.44 | $616.18 | 0 |
| 09:37 AM | $616.04 | Up $0.16 | $616.04 | $615.96 | 0 |
| 09:36 AM | $615.88 | Up $0.66 | $615.89 | $615.47 | 0 |
| 09:35 AM | $615.22 | Up $0.21 | $615.27 | $615.08 | 0 |
| 09:34 AM | $615.01 | Up $0.62 | $615.01 | $614.38 | 0 |
| 09:33 AM | $614.39 | Up $0.50 | $614.39 | $613.88 | 0 |
| 09:32 AM | $613.89 | Down $ -0.13 | $613.89 | $613.66 | 0 |
| 09:31 AM | $614.02 | Up $0.73 | $614.02 | $613.43 | 0 |
| 09:30 AM | $613.29 | Down $ -0.69 | $614.05 | $613.29 | 0 |
| Previous close | $613.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-03-2025 | $613.98 | $608.90 | $614.11 | $608.90 | 0 |
| 11-03-2025 | $601.89 | $598.53 | $602.44 | $594.84 | 0 |
| 10-03-2025 | $594.74 | $601.86 | $602.18 | $591.72 | 0 |
| 07-03-2025 | $614.30 | $612.09 | $614.31 | $605.62 | 0 |
| 06-03-2025 | $605.24 | $605.34 | $607.34 | $600.12 | 0 |
| 05-03-2025 | $607.75 | $599.52 | $608.09 | $598.65 | 0 |
| 04-03-2025 | $594.07 | $581.61 | $596.47 | $580.52 | 0 |
| 03-03-2025 | $595.24 | $609.58 | $610.43 | $594.83 | 0 |
| 28-02-2025 | $614.64 | $611.85 | $614.64 | $607.13 | 0 |
| 27-02-2025 | $615.84 | $624.78 | $625.37 | $614.27 | 0 |
| 26-02-2025 | $629.86 | $628.41 | $630.18 | $625.83 | 0 |
| 25-02-2025 | $616.63 | $612.61 | $617.77 | $607.46 | 0 |
| 24-02-2025 | $626.83 | $623.75 | $627.26 | $622.94 | 0 |
| 21-02-2025 | $634.69 | $638.97 | $641.37 | $632.78 | 0 |
| 20-02-2025 | $644.10 | $640.60 | $644.10 | $640.17 | 0 |
| 19-02-2025 | $638.80 | $637.36 | $642.10 | $637.13 | 0 |
| 18-02-2025 | $641.90 | $642.89 | $645.96 | $640.58 | 0 |
| 14-02-2025 | $640.26 | $644.84 | $646.10 | $639.89 | 0 |
| 13-02-2025 | $647.92 | $645.77 | $648.26 | $643.45 | 0 |
| 12-02-2025 | $641.62 | $636.31 | $642.50 | $634.79 | 0 |
| 11-02-2025 | $634.54 | $637.30 | $638.06 | $633.99 | 0 |
| 10-02-2025 | $642.94 | $646.94 | $646.97 | $641.50 | 0 |
| 07-02-2025 | $639.28 | $642.71 | $642.71 | $636.88 | 0 |
| 06-02-2025 | $639.51 | $637.74 | $639.67 | $636.11 | 0 |
| 05-02-2025 | $641.95 | $639.10 | $642.63 | $638.78 | 0 |
| 04-02-2025 | $636.57 | $629.47 | $637.26 | $629.22 | 0 |
| 03-02-2025 | $620.67 | $619.22 | $623.37 | $619.22 | 0 |
| 31-01-2025 | $623.75 | $633.43 | $633.83 | $621.92 | 0 |
| 30-01-2025 | $627.93 | $624.53 | $627.93 | $622.08 | 0 |
| 29-01-2025 | $613.59 | $610.18 | $613.88 | $607.40 | 0 |
Graphs are not available, please refer to the detailed table