QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
618.73 Up 2.39 (0.39 %)
Delayed : 2025/01/20 17:23:13
- Previous close $616.34
- Opening $619.45
- Price Ask $609.98
- Price Bid $609.98
- Size Bid N/A
- Size Ask N/A
- Today High $619.52
- Today Low $614.19
- 52 Weeks High $627.31
- 52 Weeks Low $533.73
- Volume 24,265,323
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $618.73 | Up $2.61 | $618.73 | $618.73 | 0 |
| 03:59 PM | $616.12 | Up $0.19 | $616.42 | $615.86 | 0 |
| 03:58 PM | $615.93 | Up $0.32 | $615.97 | $615.85 | 0 |
| 03:57 PM | $615.61 | Up $0.00 | $615.62 | $615.55 | 0 |
| 03:56 PM | $615.61 | Down $ -0.40 | $616.01 | $615.60 | 0 |
| 03:55 PM | $616.01 | Down $ -0.12 | $616.11 | $616.01 | 0 |
| 03:54 PM | $616.13 | Down $ -0.11 | $616.13 | $616.05 | 0 |
| 03:53 PM | $616.24 | Up $0.03 | $616.24 | $616.20 | 0 |
| 03:52 PM | $616.21 | Down $ -0.10 | $616.32 | $616.21 | 0 |
| 03:51 PM | $616.31 | Up $0.31 | $616.36 | $616.26 | 0 |
| 03:50 PM | $616.00 | Up $0.19 | $616.13 | $615.83 | 0 |
| 03:49 PM | $615.81 | Up $0.26 | $615.81 | $615.56 | 0 |
| 03:48 PM | $615.55 | Down $ -0.09 | $615.59 | $615.50 | 0 |
| 03:47 PM | $615.64 | Up $0.21 | $615.64 | $615.38 | 0 |
| 03:46 PM | $615.43 | Up $0.04 | $615.55 | $615.32 | 0 |
| 03:45 PM | $615.39 | Up $0.13 | $615.39 | $615.27 | 0 |
| 03:44 PM | $615.26 | Down $ -0.02 | $615.30 | $615.26 | 0 |
| 03:43 PM | $615.28 | Up $0.11 | $615.28 | $615.18 | 0 |
| 03:42 PM | $615.17 | Up $0.01 | $615.21 | $615.17 | 0 |
| 03:41 PM | $615.16 | Up $0.02 | $615.19 | $615.16 | 0 |
| 03:40 PM | $615.14 | Down $ -0.01 | $615.14 | $615.10 | 0 |
| 03:39 PM | $615.15 | Up $0.05 | $615.15 | $615.12 | 0 |
| 03:38 PM | $615.10 | Up $0.06 | $615.10 | $615.03 | 0 |
| 03:37 PM | $615.04 | Up $0.10 | $615.04 | $614.95 | 0 |
| 03:36 PM | $614.94 | Up $0.00 | $614.99 | $614.94 | 0 |
| 03:35 PM | $614.94 | Down $ -0.07 | $615.01 | $614.89 | 0 |
| 03:34 PM | $615.01 | Up $0.13 | $615.20 | $614.88 | 0 |
| 03:33 PM | $614.88 | Down $ -0.04 | $614.94 | $614.88 | 0 |
| 03:32 PM | $614.92 | Up $0.14 | $614.92 | $614.80 | 0 |
| 03:31 PM | $614.78 | Up $0.05 | $614.78 | $614.73 | 0 |
| 03:30 PM | $614.73 | Up $0.05 | $614.73 | $614.71 | 0 |
| 03:29 PM | $614.68 | Down $ -0.07 | $614.76 | $614.68 | 0 |
| 03:28 PM | $614.75 | Up $0.04 | $614.75 | $614.69 | 0 |
| 03:27 PM | $614.71 | Down $ -0.11 | $614.82 | $614.71 | 0 |
| 03:26 PM | $614.82 | Up $0.03 | $614.82 | $614.76 | 0 |
| 03:25 PM | $614.79 | Up $0.00 | $614.84 | $614.79 | 0 |
| 03:24 PM | $614.79 | Up $0.08 | $614.82 | $614.76 | 0 |
| 03:23 PM | $614.71 | Up $0.16 | $614.72 | $614.55 | 0 |
| 03:22 PM | $614.55 | Up $0.13 | $614.55 | $614.47 | 0 |
| 03:21 PM | $614.42 | Down $ -0.17 | $614.54 | $614.42 | 0 |
| 03:20 PM | $614.59 | Down $ -0.06 | $614.63 | $614.59 | 0 |
| 03:19 PM | $614.65 | Up $0.05 | $614.65 | $614.53 | 0 |
| 03:18 PM | $614.60 | Down $ -0.06 | $614.66 | $614.60 | 0 |
| 03:17 PM | $614.66 | Up $0.01 | $614.69 | $614.65 | 0 |
| 03:16 PM | $614.65 | Up $0.13 | $614.65 | $614.52 | 0 |
| 03:15 PM | $614.52 | Up $0.09 | $614.52 | $614.42 | 0 |
| 03:14 PM | $614.43 | Up $0.00 | $614.47 | $614.43 | 0 |
| 03:13 PM | $614.43 | Down $ -0.10 | $614.45 | $614.43 | 0 |
| 03:12 PM | $614.53 | Down $ -0.29 | $614.80 | $614.40 | 0 |
| 03:11 PM | $614.82 | Up $0.07 | $614.82 | $614.75 | 0 |
| 03:10 PM | $614.75 | Down $ -0.02 | $614.77 | $614.74 | 0 |
| 03:09 PM | $614.77 | Up $0.08 | $614.77 | $614.68 | 0 |
| 03:08 PM | $614.69 | Down $ -0.07 | $614.72 | $614.69 | 0 |
| 03:07 PM | $614.76 | Up $0.02 | $614.78 | $614.73 | 0 |
| 03:06 PM | $614.74 | Up $0.06 | $614.77 | $614.66 | 0 |
| 03:05 PM | $614.68 | Up $0.00 | $614.69 | $614.67 | 0 |
| 03:04 PM | $614.68 | Down $ -0.02 | $614.70 | $614.68 | 0 |
| 03:03 PM | $614.70 | Up $0.11 | $614.70 | $614.65 | 0 |
| 03:02 PM | $614.59 | Up $0.02 | $614.63 | $614.59 | 0 |
| 03:01 PM | $614.57 | Up $0.07 | $614.57 | $614.50 | 0 |
| 03:00 PM | $614.50 | Down $ -0.04 | $614.54 | $614.50 | 0 |
| 02:59 PM | $614.54 | Down $ -0.18 | $614.56 | $614.54 | 0 |
| 02:58 PM | $614.72 | Down $ -0.14 | $614.92 | $614.72 | 0 |
| 02:57 PM | $614.86 | Down $ -0.04 | $614.92 | $614.86 | 0 |
| 02:56 PM | $614.90 | Up $0.02 | $614.94 | $614.90 | 0 |
| 02:55 PM | $614.88 | Up $0.22 | $614.88 | $614.66 | 0 |
| 02:54 PM | $614.66 | Down $ -0.17 | $614.83 | $614.66 | 0 |
| 02:53 PM | $614.83 | Up $0.05 | $614.83 | $614.77 | 0 |
| 02:52 PM | $614.78 | Down $ -0.03 | $614.81 | $614.78 | 0 |
| 02:51 PM | $614.81 | Up $0.02 | $614.85 | $614.81 | 0 |
| 02:50 PM | $614.79 | Up $0.21 | $614.79 | $614.54 | 0 |
| 02:49 PM | $614.58 | Down $ -0.13 | $614.71 | $614.58 | 0 |
| 02:48 PM | $614.71 | Up $0.08 | $614.71 | $614.65 | 0 |
| 02:47 PM | $614.63 | Up $0.00 | $614.66 | $614.63 | 0 |
| 02:46 PM | $614.63 | Up $0.07 | $614.63 | $614.56 | 0 |
| 02:45 PM | $614.56 | Up $0.00 | $614.56 | $614.53 | 0 |
| 02:44 PM | $614.56 | Up $0.02 | $614.60 | $614.56 | 0 |
| 02:43 PM | $614.54 | Up $0.06 | $614.54 | $614.52 | 0 |
| 02:42 PM | $614.48 | Up $0.00 | $614.48 | $614.48 | 0 |
| 02:41 PM | $614.48 | Up $0.00 | $614.48 | $614.43 | 0 |
| 02:40 PM | $614.48 | Up $0.03 | $614.48 | $614.45 | 0 |
| 02:39 PM | $614.45 | Down $ -0.06 | $614.51 | $614.45 | 0 |
| 02:38 PM | $614.51 | Up $0.06 | $614.51 | $614.45 | 0 |
| 02:37 PM | $614.45 | Up $0.05 | $614.45 | $614.39 | 0 |
| 02:36 PM | $614.40 | Up $0.05 | $614.46 | $614.38 | 0 |
| 02:35 PM | $614.35 | Down $ -0.05 | $614.40 | $614.35 | 0 |
| 02:34 PM | $614.40 | Up $0.07 | $614.40 | $614.35 | 0 |
| 02:33 PM | $614.33 | Up $0.02 | $614.33 | $614.27 | 0 |
| 02:32 PM | $614.31 | Down $ -0.26 | $614.45 | $614.31 | 0 |
| 02:31 PM | $614.57 | Down $ -0.04 | $614.58 | $614.57 | 0 |
| 02:30 PM | $614.61 | Down $ -0.15 | $614.76 | $614.61 | 0 |
| 02:29 PM | $614.76 | Up $0.00 | $614.76 | $614.76 | 0 |
| 02:28 PM | $614.76 | Up $0.00 | $614.76 | $614.76 | 0 |
| 02:27 PM | $614.76 | Up $0.05 | $614.76 | $614.75 | 0 |
| 02:26 PM | $614.71 | Up $0.10 | $614.71 | $614.61 | 0 |
| 02:25 PM | $614.61 | Up $0.06 | $614.61 | $614.54 | 0 |
| 02:24 PM | $614.55 | Up $0.05 | $614.55 | $614.52 | 0 |
| 02:23 PM | $614.50 | Up $0.04 | $614.50 | $614.43 | 0 |
| 02:22 PM | $614.46 | Up $0.07 | $614.46 | $614.43 | 0 |
| 02:21 PM | $614.39 | Up $0.00 | $614.39 | $614.39 | 0 |
| 02:20 PM | $614.39 | Up $0.02 | $614.39 | $614.37 | 0 |
| 02:19 PM | $614.37 | Down $ -0.11 | $614.48 | $614.37 | 0 |
| 02:18 PM | $614.48 | Down $ -0.05 | $614.53 | $614.48 | 0 |
| 02:17 PM | $614.53 | Up $0.16 | $614.53 | $614.41 | 0 |
| 02:16 PM | $614.37 | Down $ -0.02 | $614.39 | $614.35 | 0 |
| 02:15 PM | $614.39 | Down $ -0.13 | $614.49 | $614.39 | 0 |
| 02:14 PM | $614.52 | Down $ -0.02 | $614.54 | $614.52 | 0 |
| 02:13 PM | $614.54 | Up $0.08 | $614.54 | $614.46 | 0 |
| 02:12 PM | $614.46 | Down $ -0.03 | $614.49 | $614.46 | 0 |
| 02:11 PM | $614.49 | Up $0.12 | $614.49 | $614.34 | 0 |
| 02:10 PM | $614.37 | Up $0.14 | $614.37 | $614.33 | 0 |
| 02:09 PM | $614.23 | Down $ -0.02 | $614.25 | $614.23 | 0 |
| 02:08 PM | $614.25 | Down $ -0.13 | $614.38 | $614.23 | 0 |
| 02:07 PM | $614.38 | Up $0.07 | $614.39 | $614.38 | 0 |
| 02:06 PM | $614.31 | Down $ -0.04 | $614.31 | $614.31 | 0 |
| 02:05 PM | $614.35 | Down $ -0.03 | $614.38 | $614.35 | 0 |
| 02:04 PM | $614.38 | Down $ -0.01 | $614.38 | $614.34 | 0 |
| 02:03 PM | $614.39 | Up $0.02 | $614.39 | $614.37 | 0 |
| 02:02 PM | $614.37 | Down $ -0.11 | $614.42 | $614.37 | 0 |
| 02:01 PM | $614.48 | Down $ -0.02 | $614.50 | $614.48 | 0 |
| 02:00 PM | $614.50 | Down $ -0.06 | $614.56 | $614.50 | 0 |
| 01:59 PM | $614.56 | Up $0.09 | $614.56 | $614.47 | 0 |
| 01:58 PM | $614.47 | Down $ -0.10 | $614.51 | $614.47 | 0 |
| 01:57 PM | $614.57 | Up $0.02 | $614.57 | $614.55 | 0 |
| 01:56 PM | $614.55 | Up $0.04 | $614.55 | $614.52 | 0 |
| 01:55 PM | $614.51 | Up $0.13 | $614.51 | $614.38 | 0 |
| 01:54 PM | $614.38 | Down $ -0.02 | $614.45 | $614.38 | 0 |
| 01:53 PM | $614.40 | Up $0.02 | $614.42 | $614.38 | 0 |
| 01:52 PM | $614.38 | Down $ -0.23 | $614.43 | $614.38 | 0 |
| 01:51 PM | $614.61 | Down $ -0.05 | $614.67 | $614.61 | 0 |
| 01:50 PM | $614.66 | Up $0.17 | $614.66 | $614.52 | 0 |
| 01:49 PM | $614.49 | Down $ -0.03 | $614.52 | $614.49 | 0 |
| 01:48 PM | $614.52 | Up $0.14 | $614.52 | $614.42 | 0 |
| 01:47 PM | $614.38 | Up $0.03 | $614.38 | $614.36 | 0 |
| 01:46 PM | $614.35 | Up $0.00 | $614.35 | $614.35 | 0 |
| 01:45 PM | $614.35 | Up $0.14 | $614.35 | $614.19 | 0 |
| 01:44 PM | $614.21 | Down $ -0.04 | $614.21 | $614.20 | 0 |
| 01:43 PM | $614.25 | Down $ -0.02 | $614.30 | $614.25 | 0 |
| 01:42 PM | $614.27 | Down $ -0.02 | $614.32 | $614.27 | 0 |
| 01:41 PM | $614.29 | Down $ -0.06 | $614.35 | $614.29 | 0 |
| 01:40 PM | $614.35 | Down $ -0.06 | $614.35 | $614.31 | 0 |
| 01:39 PM | $614.41 | Down $ -0.04 | $614.41 | $614.38 | 0 |
| 01:38 PM | $614.45 | Down $ -0.03 | $614.48 | $614.45 | 0 |
| 01:37 PM | $614.48 | Down $ -0.06 | $614.54 | $614.48 | 0 |
| 01:36 PM | $614.54 | Down $ -0.03 | $614.54 | $614.54 | 0 |
| 01:35 PM | $614.57 | Down $ -0.03 | $614.62 | $614.57 | 0 |
| 01:34 PM | $614.60 | Up $0.01 | $614.60 | $614.57 | 0 |
| 01:33 PM | $614.59 | Up $0.06 | $614.62 | $614.53 | 0 |
| 01:32 PM | $614.53 | Down $ -0.21 | $614.74 | $614.53 | 0 |
| 01:31 PM | $614.74 | Down $ -0.10 | $614.83 | $614.74 | 0 |
| 01:30 PM | $614.84 | Down $ -0.14 | $614.90 | $614.84 | 0 |
| 01:29 PM | $614.98 | Up $0.00 | $614.98 | $614.98 | 0 |
| 01:28 PM | $614.98 | Up $0.07 | $614.98 | $614.91 | 0 |
| 01:27 PM | $614.91 | Up $0.02 | $614.91 | $614.89 | 0 |
| 01:26 PM | $614.89 | Down $ -0.05 | $614.94 | $614.89 | 0 |
| 01:25 PM | $614.94 | Down $ -0.04 | $614.98 | $614.94 | 0 |
| 01:24 PM | $614.98 | Down $ -0.03 | $615.03 | $614.98 | 0 |
| 01:23 PM | $615.01 | Up $0.02 | $615.04 | $614.99 | 0 |
| 01:22 PM | $614.99 | Down $ -0.05 | $615.04 | $614.98 | 0 |
| 01:21 PM | $615.04 | Down $ -0.03 | $615.15 | $615.04 | 0 |
| 01:20 PM | $615.07 | Down $ -0.03 | $615.07 | $615.07 | 0 |
| 01:19 PM | $615.10 | Up $0.00 | $615.10 | $615.10 | 0 |
| 01:18 PM | $615.10 | Down $ -0.09 | $615.16 | $615.10 | 0 |
| 01:17 PM | $615.19 | Up $0.04 | $615.19 | $615.15 | 0 |
| 01:16 PM | $615.15 | Up $0.16 | $615.15 | $614.98 | 0 |
| 01:15 PM | $614.99 | Up $0.16 | $614.99 | $614.86 | 0 |
| 01:14 PM | $614.83 | Down $ -0.12 | $614.97 | $614.83 | 0 |
| 01:13 PM | $614.95 | Up $0.03 | $614.95 | $614.92 | 0 |
| 01:12 PM | $614.92 | Down $ -0.22 | $615.14 | $614.92 | 0 |
| 01:11 PM | $615.14 | Up $0.03 | $615.20 | $615.07 | 0 |
| 01:10 PM | $615.11 | Up $0.00 | $615.11 | $615.11 | 0 |
| 01:09 PM | $615.11 | Down $ -0.08 | $615.19 | $615.11 | 0 |
| 01:08 PM | $615.19 | Down $ -0.15 | $615.33 | $615.19 | 0 |
| 01:07 PM | $615.34 | Up $0.15 | $615.35 | $615.21 | 0 |
| 01:06 PM | $615.19 | Down $ -0.10 | $615.29 | $615.19 | 0 |
| 01:05 PM | $615.29 | Down $ -0.06 | $615.35 | $615.29 | 0 |
| 01:04 PM | $615.35 | Up $0.06 | $615.35 | $615.35 | 0 |
| 01:03 PM | $615.29 | Down $ -0.16 | $615.52 | $615.29 | 0 |
| 01:02 PM | $615.45 | Up $0.09 | $615.45 | $615.36 | 0 |
| 01:01 PM | $615.36 | Down $ -0.04 | $615.40 | $615.36 | 0 |
| 01:00 PM | $615.40 | Up $0.04 | $615.40 | $615.36 | 0 |
| 12:59 PM | $615.36 | Down $ -0.04 | $615.36 | $615.32 | 0 |
| 12:58 PM | $615.40 | Down $ -0.03 | $615.43 | $615.39 | 0 |
| 12:57 PM | $615.43 | Up $0.00 | $615.43 | $615.43 | 0 |
| 12:56 PM | $615.43 | Down $ -0.08 | $615.49 | $615.43 | 0 |
| 12:55 PM | $615.51 | Down $ -0.09 | $615.60 | $615.51 | 0 |
| 12:54 PM | $615.60 | Up $0.07 | $615.60 | $615.53 | 0 |
| 12:53 PM | $615.53 | Up $0.06 | $615.53 | $615.47 | 0 |
| 12:52 PM | $615.47 | Up $0.07 | $615.47 | $615.40 | 0 |
| 12:51 PM | $615.40 | Up $0.05 | $615.40 | $615.35 | 0 |
| 12:50 PM | $615.35 | Up $0.08 | $615.35 | $615.27 | 0 |
| 12:49 PM | $615.27 | Down $ -0.03 | $615.30 | $615.25 | 0 |
| 12:48 PM | $615.30 | Down $ -0.18 | $615.48 | $615.30 | 0 |
| 12:47 PM | $615.48 | Up $0.00 | $615.48 | $615.44 | 0 |
| 12:46 PM | $615.48 | Up $0.14 | $615.48 | $615.31 | 0 |
| 12:45 PM | $615.34 | Down $ -0.04 | $615.38 | $615.32 | 0 |
| 12:44 PM | $615.38 | Down $ -0.04 | $615.42 | $615.35 | 0 |
| 12:43 PM | $615.42 | Down $ -0.09 | $615.51 | $615.42 | 0 |
| 12:42 PM | $615.51 | Down $ -0.03 | $615.51 | $615.45 | 0 |
| 12:41 PM | $615.54 | Up $0.06 | $615.57 | $615.48 | 0 |
| 12:40 PM | $615.48 | Up $0.07 | $615.48 | $615.41 | 0 |
| 12:39 PM | $615.41 | Down $ -0.21 | $615.62 | $615.41 | 0 |
| 12:38 PM | $615.62 | Down $ -0.07 | $615.66 | $615.62 | 0 |
| 12:37 PM | $615.69 | Down $ -0.01 | $615.75 | $615.69 | 0 |
| 12:36 PM | $615.70 | Up $0.06 | $615.70 | $615.63 | 0 |
| 12:35 PM | $615.64 | Up $0.13 | $615.64 | $615.61 | 0 |
| 12:34 PM | $615.51 | Down $ -0.09 | $615.51 | $615.45 | 0 |
| 12:33 PM | $615.60 | Up $0.00 | $615.60 | $615.51 | 0 |
| 12:32 PM | $615.60 | Down $ -0.06 | $615.66 | $615.60 | 0 |
| 12:31 PM | $615.66 | Up $0.03 | $615.67 | $615.66 | 0 |
| 12:30 PM | $615.63 | Up $0.05 | $615.63 | $615.58 | 0 |
| 12:29 PM | $615.58 | Down $ -0.06 | $615.64 | $615.58 | 0 |
| 12:28 PM | $615.64 | Down $ -0.06 | $615.70 | $615.64 | 0 |
| 12:27 PM | $615.70 | Down $ -0.03 | $615.90 | $615.58 | 0 |
| 12:26 PM | $615.73 | Down $ -0.24 | $615.96 | $615.73 | 0 |
| 12:25 PM | $615.97 | Down $ -0.04 | $616.04 | $615.97 | 0 |
| 12:24 PM | $616.01 | Down $ -0.02 | $616.01 | $616.00 | 0 |
| 12:23 PM | $616.03 | Down $ -0.15 | $616.16 | $616.03 | 0 |
| 12:22 PM | $616.18 | Up $0.04 | $616.18 | $616.12 | 0 |
| 12:21 PM | $616.14 | Up $0.00 | $616.14 | $616.14 | 0 |
| 12:20 PM | $616.14 | Up $0.05 | $616.17 | $616.07 | 0 |
| 12:19 PM | $616.09 | Down $ -0.03 | $616.10 | $616.09 | 0 |
| 12:18 PM | $616.12 | Down $ -0.03 | $616.18 | $616.12 | 0 |
| 12:17 PM | $616.15 | Up $0.10 | $616.21 | $616.03 | 0 |
| 12:16 PM | $616.05 | Down $ -0.05 | $616.10 | $616.05 | 0 |
| 12:15 PM | $616.10 | Down $ -0.01 | $616.14 | $616.10 | 0 |
| 12:14 PM | $616.11 | Down $ -0.06 | $616.22 | $616.11 | 0 |
| 12:13 PM | $616.17 | Up $0.14 | $616.20 | $616.14 | 0 |
| 12:12 PM | $616.03 | Down $ -0.12 | $616.12 | $616.03 | 0 |
| 12:11 PM | $616.15 | Up $0.08 | $616.15 | $616.08 | 0 |
| 12:10 PM | $616.07 | Up $0.15 | $616.07 | $616.01 | 0 |
| 12:09 PM | $615.92 | Up $0.09 | $615.92 | $615.85 | 0 |
| 12:08 PM | $615.83 | Up $0.01 | $615.83 | $615.72 | 0 |
| 12:07 PM | $615.82 | Down $ -0.01 | $615.91 | $615.82 | 0 |
| 12:06 PM | $615.83 | Down $ -0.27 | $616.07 | $615.83 | 0 |
| 12:05 PM | $616.10 | Down $ -0.11 | $616.23 | $616.10 | 0 |
| 12:04 PM | $616.21 | Down $ -0.11 | $616.29 | $616.21 | 0 |
| 12:03 PM | $616.32 | Up $0.08 | $616.32 | $616.28 | 0 |
| 12:02 PM | $616.24 | Down $ -0.05 | $616.30 | $616.24 | 0 |
| 12:01 PM | $616.29 | Up $0.12 | $616.29 | $616.16 | 0 |
| 12:00 PM | $616.17 | Up $0.03 | $616.17 | $616.03 | 0 |
| 11:59 AM | $616.14 | Up $0.08 | $616.14 | $615.98 | 0 |
| 11:58 AM | $616.06 | Down $ -0.08 | $616.14 | $616.06 | 0 |
| 11:57 AM | $616.14 | Down $ -0.08 | $616.23 | $616.14 | 0 |
| 11:56 AM | $616.22 | Up $0.05 | $616.22 | $616.18 | 0 |
| 11:55 AM | $616.17 | Down $ -0.02 | $616.17 | $616.17 | 0 |
| 11:54 AM | $616.19 | Down $ -0.04 | $616.22 | $616.17 | 0 |
| 11:53 AM | $616.23 | Down $ -0.06 | $616.23 | $616.20 | 0 |
| 11:52 AM | $616.29 | Down $ -0.09 | $616.32 | $616.29 | 0 |
| 11:51 AM | $616.38 | Up $0.08 | $616.39 | $616.30 | 0 |
| 11:50 AM | $616.30 | Down $ -0.06 | $616.36 | $616.24 | 0 |
| 11:49 AM | $616.36 | Up $0.00 | $616.36 | $616.33 | 0 |
| 11:48 AM | $616.36 | Up $0.09 | $616.36 | $616.34 | 0 |
| 11:47 AM | $616.27 | Up $0.12 | $616.27 | $616.15 | 0 |
| 11:46 AM | $616.15 | Down $ -0.09 | $616.21 | $616.15 | 0 |
| 11:45 AM | $616.24 | Down $ -0.03 | $616.27 | $616.24 | 0 |
| 11:44 AM | $616.27 | Down $ -0.11 | $616.35 | $616.27 | 0 |
| 11:43 AM | $616.38 | Down $ -0.11 | $616.45 | $616.35 | 0 |
| 11:42 AM | $616.49 | Up $0.02 | $616.49 | $616.44 | 0 |
| 11:41 AM | $616.47 | Down $ -0.04 | $616.48 | $616.42 | 0 |
| 11:40 AM | $616.51 | Up $0.27 | $616.51 | $616.29 | 0 |
| 11:39 AM | $616.24 | Up $0.10 | $616.26 | $616.23 | 0 |
| 11:38 AM | $616.14 | Down $ -0.16 | $616.17 | $616.14 | 0 |
| 11:37 AM | $616.30 | Down $ -0.03 | $616.36 | $616.30 | 0 |
| 11:36 AM | $616.33 | Down $ -0.02 | $616.41 | $616.33 | 0 |
| 11:35 AM | $616.35 | Up $0.10 | $616.35 | $616.25 | 0 |
| 11:34 AM | $616.25 | Down $ -0.09 | $616.34 | $616.25 | 0 |
| 11:33 AM | $616.34 | Up $0.11 | $616.34 | $616.28 | 0 |
| 11:32 AM | $616.23 | Up $0.04 | $616.23 | $616.19 | 0 |
| 11:31 AM | $616.19 | Down $ -0.03 | $616.28 | $616.19 | 0 |
| 11:30 AM | $616.22 | Up $0.03 | $616.22 | $616.16 | 0 |
| 11:29 AM | $616.19 | Down $ -0.12 | $616.31 | $616.19 | 0 |
| 11:28 AM | $616.31 | Up $0.01 | $616.31 | $616.28 | 0 |
| 11:27 AM | $616.30 | Up $0.04 | $616.30 | $616.24 | 0 |
| 11:26 AM | $616.26 | Down $ -0.06 | $616.32 | $616.26 | 0 |
| 11:25 AM | $616.32 | Up $0.01 | $616.34 | $616.30 | 0 |
| 11:24 AM | $616.31 | Down $ -0.01 | $616.32 | $616.31 | 0 |
| 11:23 AM | $616.32 | Down $ -0.05 | $616.37 | $616.32 | 0 |
| 11:22 AM | $616.37 | Down $ -0.09 | $616.47 | $616.37 | 0 |
| 11:21 AM | $616.46 | Up $0.24 | $616.46 | $616.21 | 0 |
| 11:20 AM | $616.22 | Down $ -0.01 | $616.23 | $616.22 | 0 |
| 11:19 AM | $616.23 | Down $ -0.21 | $616.47 | $616.16 | 0 |
| 11:18 AM | $616.44 | Down $ -0.04 | $616.48 | $616.44 | 0 |
| 11:17 AM | $616.48 | Up $0.06 | $616.50 | $616.44 | 0 |
| 11:16 AM | $616.42 | Up $0.07 | $616.45 | $616.33 | 0 |
| 11:15 AM | $616.35 | Up $0.43 | $616.35 | $615.91 | 0 |
| 11:14 AM | $615.92 | Down $ -0.14 | $616.07 | $615.92 | 0 |
| 11:13 AM | $616.06 | Up $0.06 | $616.09 | $616.00 | 0 |
| 11:12 AM | $616.00 | Up $0.24 | $616.00 | $615.79 | 0 |
| 11:11 AM | $615.76 | Up $0.09 | $615.84 | $615.64 | 0 |
| 11:10 AM | $615.67 | Up $0.09 | $615.74 | $615.50 | 0 |
| 11:09 AM | $615.58 | Down $ -0.05 | $615.60 | $615.58 | 0 |
| 11:08 AM | $615.63 | Down $ -0.06 | $615.73 | $615.63 | 0 |
| 11:07 AM | $615.69 | Down $ -0.07 | $615.84 | $615.69 | 0 |
| 11:06 AM | $615.76 | Up $0.24 | $615.76 | $615.55 | 0 |
| 11:05 AM | $615.52 | Down $ -0.11 | $615.71 | $615.52 | 0 |
| 11:04 AM | $615.63 | Down $ -0.06 | $615.73 | $615.63 | 0 |
| 11:03 AM | $615.69 | Down $ -0.75 | $616.46 | $615.69 | 0 |
| 11:02 AM | $616.44 | Up $0.28 | $616.44 | $616.39 | 0 |
| 11:01 AM | $616.16 | Down $ -0.07 | $616.24 | $616.16 | 0 |
| 11:00 AM | $616.23 | Up $0.07 | $616.23 | $616.14 | 0 |
| 10:59 AM | $616.16 | Up $0.02 | $616.16 | $616.07 | 0 |
| 10:58 AM | $616.14 | Up $0.03 | $616.22 | $616.11 | 0 |
| 10:57 AM | $616.11 | Up $0.00 | $616.11 | $616.11 | 0 |
| 10:56 AM | $616.11 | Down $ -0.02 | $616.11 | $616.05 | 0 |
| 10:55 AM | $616.13 | Down $ -0.15 | $616.16 | $616.13 | 0 |
| 10:54 AM | $616.28 | Down $ -0.17 | $616.43 | $616.28 | 0 |
| 10:53 AM | $616.45 | Down $ -0.03 | $616.48 | $616.38 | 0 |
| 10:52 AM | $616.48 | Up $0.02 | $616.48 | $616.45 | 0 |
| 10:51 AM | $616.46 | Down $ -0.07 | $616.60 | $616.46 | 0 |
| 10:50 AM | $616.53 | Up $0.00 | $616.56 | $616.48 | 0 |
| 10:49 AM | $616.53 | Down $ -0.25 | $616.70 | $616.53 | 0 |
| 10:48 AM | $616.78 | Down $ -0.21 | $616.99 | $616.78 | 0 |
| 10:47 AM | $616.99 | Down $ -0.04 | $617.04 | $616.99 | 0 |
| 10:46 AM | $617.03 | Down $ -0.25 | $617.19 | $617.03 | 0 |
| 10:45 AM | $617.28 | Up $0.19 | $617.28 | $617.14 | 0 |
| 10:44 AM | $617.09 | Up $0.21 | $617.09 | $616.92 | 0 |
| 10:43 AM | $616.88 | Down $ -0.08 | $616.96 | $616.88 | 0 |
| 10:42 AM | $616.96 | Up $0.07 | $616.96 | $616.87 | 0 |
| 10:41 AM | $616.89 | Down $ -0.01 | $616.93 | $616.89 | 0 |
| 10:40 AM | $616.90 | Down $ -0.10 | $616.98 | $616.90 | 0 |
| 10:39 AM | $617.00 | Up $0.11 | $617.00 | $616.85 | 0 |
| 10:38 AM | $616.89 | Down $ -0.19 | $617.07 | $616.86 | 0 |
| 10:37 AM | $617.08 | Down $ -0.05 | $617.19 | $617.08 | 0 |
| 10:36 AM | $617.13 | Down $ -0.07 | $617.21 | $617.13 | 0 |
| 10:35 AM | $617.20 | Up $0.08 | $617.22 | $617.07 | 0 |
| 10:34 AM | $617.12 | Down $ -0.30 | $617.32 | $617.12 | 0 |
| 10:33 AM | $617.42 | Up $0.19 | $617.43 | $617.24 | 0 |
| 10:32 AM | $617.23 | Down $ -0.23 | $617.43 | $617.23 | 0 |
| 10:31 AM | $617.46 | Down $ -0.13 | $617.62 | $617.36 | 0 |
| 10:30 AM | $617.59 | Down $ -0.14 | $617.63 | $617.59 | 0 |
| 10:29 AM | $617.73 | Down $ -0.15 | $617.75 | $617.68 | 0 |
| 10:28 AM | $617.88 | Up $0.35 | $617.88 | $617.50 | 0 |
| 10:27 AM | $617.53 | Up $0.08 | $617.53 | $617.45 | 0 |
| 10:26 AM | $617.45 | Up $0.01 | $617.51 | $617.42 | 0 |
| 10:25 AM | $617.44 | Down $ -0.04 | $617.52 | $617.42 | 0 |
| 10:24 AM | $617.48 | Up $0.05 | $617.48 | $617.39 | 0 |
| 10:23 AM | $617.43 | Up $0.11 | $617.45 | $617.39 | 0 |
| 10:22 AM | $617.32 | Down $ -0.43 | $617.75 | $617.29 | 0 |
| 10:21 AM | $617.75 | Up $0.18 | $617.75 | $617.62 | 0 |
| 10:20 AM | $617.57 | Down $ -0.10 | $617.67 | $617.57 | 0 |
| 10:19 AM | $617.67 | Up $0.07 | $617.67 | $617.56 | 0 |
| 10:18 AM | $617.60 | Up $0.26 | $617.67 | $617.34 | 0 |
| 10:17 AM | $617.34 | Up $0.54 | $617.34 | $616.75 | 0 |
| 10:16 AM | $616.80 | Up $0.10 | $616.80 | $616.65 | 0 |
| 10:15 AM | $616.70 | Down $ -0.17 | $616.81 | $616.70 | 0 |
| 10:14 AM | $616.87 | Down $ -0.01 | $616.88 | $616.84 | 0 |
| 10:13 AM | $616.88 | Down $ -0.25 | $617.16 | $616.88 | 0 |
| 10:12 AM | $617.13 | Down $ -0.14 | $617.21 | $617.13 | 0 |
| 10:11 AM | $617.27 | Up $0.00 | $617.30 | $617.27 | 0 |
| 10:10 AM | $617.27 | Down $ -0.14 | $617.34 | $617.27 | 0 |
| 10:09 AM | $617.41 | Up $0.01 | $617.49 | $617.41 | 0 |
| 10:08 AM | $617.40 | Down $ -0.05 | $617.50 | $617.40 | 0 |
| 10:07 AM | $617.45 | Down $ -0.06 | $617.47 | $617.43 | 0 |
| 10:06 AM | $617.51 | Up $0.15 | $617.51 | $617.38 | 0 |
| 10:05 AM | $617.36 | Down $ -0.20 | $617.55 | $617.36 | 0 |
| 10:04 AM | $617.56 | Down $ -0.13 | $617.66 | $617.56 | 0 |
| 10:03 AM | $617.69 | Up $0.04 | $617.73 | $617.58 | 0 |
| 10:02 AM | $617.65 | Down $ -0.10 | $617.70 | $617.62 | 0 |
| 10:01 AM | $617.75 | Up $0.07 | $617.75 | $617.68 | 0 |
| 10:00 AM | $617.68 | Down $ -0.22 | $617.87 | $617.68 | 0 |
| 09:59 AM | $617.90 | Up $0.02 | $617.96 | $617.87 | 0 |
| 09:58 AM | $617.88 | Down $ -0.09 | $617.95 | $617.86 | 0 |
| 09:57 AM | $617.97 | Down $ -0.21 | $618.01 | $617.97 | 0 |
| 09:56 AM | $618.18 | Up $0.06 | $618.26 | $618.14 | 0 |
| 09:55 AM | $618.12 | Down $ -0.08 | $618.27 | $618.12 | 0 |
| 09:54 AM | $618.20 | Down $ -0.04 | $618.24 | $618.13 | 0 |
| 09:53 AM | $618.24 | Up $0.41 | $618.24 | $618.10 | 0 |
| 09:52 AM | $617.83 | Down $ -0.14 | $617.98 | $617.83 | 0 |
| 09:51 AM | $617.97 | Up $0.02 | $617.97 | $617.93 | 0 |
| 09:50 AM | $617.95 | Up $0.22 | $617.95 | $617.60 | 0 |
| 09:49 AM | $617.73 | Down $ -0.53 | $618.29 | $617.73 | 0 |
| 09:48 AM | $618.26 | Up $0.21 | $618.26 | $618.21 | 0 |
| 09:47 AM | $618.05 | Down $ -0.13 | $618.12 | $618.05 | 0 |
| 09:46 AM | $618.18 | Up $0.13 | $618.18 | $618.11 | 0 |
| 09:45 AM | $618.05 | Up $0.08 | $618.07 | $618.04 | 0 |
| 09:44 AM | $617.97 | Down $ -0.08 | $617.97 | $617.85 | 0 |
| 09:43 AM | $618.05 | Up $0.00 | $618.20 | $618.00 | 0 |
| 09:42 AM | $618.05 | Up $0.20 | $618.05 | $617.74 | 0 |
| 09:41 AM | $617.85 | Down $ -0.08 | $617.85 | $617.78 | 0 |
| 09:40 AM | $617.93 | Up $0.16 | $617.95 | $617.79 | 0 |
| 09:39 AM | $617.77 | Down $ -0.12 | $617.88 | $617.77 | 0 |
| 09:38 AM | $617.89 | Up $0.14 | $617.89 | $617.62 | 0 |
| 09:37 AM | $617.75 | Up $0.34 | $617.75 | $617.59 | 0 |
| 09:36 AM | $617.41 | Down $ -0.44 | $617.89 | $617.41 | 0 |
| 09:35 AM | $617.85 | Down $ -0.57 | $618.27 | $617.85 | 0 |
| 09:34 AM | $618.42 | Down $ -0.20 | $618.71 | $618.33 | 0 |
| 09:33 AM | $618.62 | Up $0.19 | $618.74 | $618.25 | 0 |
| 09:32 AM | $618.43 | Down $ -0.27 | $618.58 | $618.43 | 0 |
| 09:31 AM | $618.70 | Down $ -0.35 | $619.08 | $618.70 | 0 |
| 09:30 AM | $619.05 | Up $2.71 | $619.52 | $619.05 | 0 |
| Previous close | $616.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-01-2025 | $616.34 | $614.19 | $616.34 | $612.57 | 0 |
| 16-01-2025 | $608.44 | $609.21 | $611.85 | $607.67 | 0 |
| 15-01-2025 | $607.82 | $607.39 | $609.45 | $606.60 | 0 |
| 14-01-2025 | $603.53 | $600.55 | $603.80 | $599.95 | 0 |
| 13-01-2025 | $600.77 | $597.47 | $600.77 | $597.29 | 0 |
| 10-01-2025 | $608.42 | $607.91 | $609.90 | $607.20 | 0 |
| 09-01-2025 | $615.08 | $615.39 | $615.68 | $613.99 | 0 |
| 08-01-2025 | $610.13 | $609.44 | $610.82 | $606.02 | 0 |
| 07-01-2025 | $612.91 | $616.24 | $616.26 | $611.10 | 0 |
| 06-01-2025 | $618.19 | $621.36 | $623.23 | $617.21 | 0 |
| 03-01-2025 | $623.29 | $619.23 | $623.70 | $619.23 | 0 |
| 02-01-2025 | $617.35 | $616.15 | $618.18 | $613.02 | 0 |
| 31-12-2024 | $597.84 | $596.25 | $599.34 | $595.13 | 0 |
| 30-12-2024 | $593.40 | $589.91 | $593.51 | $589.81 | 0 |
| 27-12-2024 | $597.87 | $595.99 | $598.96 | $595.06 | 0 |
| 24-12-2024 | $596.26 | $596.54 | $597.54 | $596.10 | 0 |
| 23-12-2024 | $589.84 | $587.53 | $590.82 | $587.50 | 0 |
| 20-12-2024 | $586.77 | $587.14 | $587.27 | $584.58 | 0 |
| 19-12-2024 | $582.59 | $580.55 | $582.98 | $579.20 | 0 |
| 18-12-2024 | $582.31 | $599.52 | $600.50 | $582.31 | 0 |
| 17-12-2024 | $597.25 | $595.54 | $598.91 | $595.25 | 0 |
| 16-12-2024 | $601.25 | $603.46 | $605.49 | $600.45 | 0 |
| 13-12-2024 | $607.84 | $605.40 | $607.84 | $604.28 | 0 |
| 12-12-2024 | $611.88 | $610.98 | $612.48 | $610.46 | 0 |
| 11-12-2024 | $616.60 | $614.36 | $616.75 | $612.78 | 0 |
| 10-12-2024 | $612.67 | $612.92 | $614.48 | $612.10 | 0 |
| 09-12-2024 | $614.75 | $615.99 | $616.56 | $613.76 | 0 |
| 06-12-2024 | $610.22 | $608.73 | $611.72 | $608.23 | 0 |
| 05-12-2024 | $608.29 | $612.06 | $612.16 | $607.03 | 0 |
| 04-12-2024 | $617.50 | $619.55 | $619.76 | $615.33 | 0 |
Graphs are not available, please refer to the detailed table