QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
586.77 Up 4.18 (0.71 %)
Delayed : 2024/12/20 16:52:38
- Previous close $582.59
- Opening $580.42
- Price Ask $577.07
- Price Bid $577.07
- Size Bid N/A
- Size Ask N/A
- Today High $587.27
- Today Low $579.01
- 52 Weeks High $627.31
- 52 Weeks Low $533.73
- Volume 41,845,371
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $586.88 | Up $1.38 | $586.88 | $586.88 | 0 |
| 03:59 PM | $585.50 | Down $ -0.28 | $585.61 | $585.32 | 0 |
| 03:58 PM | $585.78 | Down $ -0.35 | $586.02 | $585.78 | 0 |
| 03:57 PM | $586.13 | Up $0.34 | $586.13 | $585.75 | 0 |
| 03:56 PM | $585.79 | Up $0.60 | $585.79 | $585.48 | 0 |
| 03:55 PM | $585.19 | Down $ -0.24 | $585.41 | $585.13 | 0 |
| 03:54 PM | $585.43 | Up $0.24 | $585.43 | $585.23 | 0 |
| 03:53 PM | $585.19 | Down $ -0.27 | $585.46 | $585.18 | 0 |
| 03:52 PM | $585.46 | Up $0.17 | $585.46 | $585.28 | 0 |
| 03:51 PM | $585.29 | Down $ -0.25 | $585.37 | $585.20 | 0 |
| 03:50 PM | $585.54 | Down $ -0.61 | $586.09 | $585.54 | 0 |
| 03:49 PM | $586.15 | Down $ -0.06 | $586.23 | $586.15 | 0 |
| 03:48 PM | $586.21 | Down $ -0.21 | $586.30 | $586.21 | 0 |
| 03:47 PM | $586.42 | Down $ -0.09 | $586.46 | $586.39 | 0 |
| 03:46 PM | $586.51 | Down $ -0.20 | $586.62 | $586.51 | 0 |
| 03:45 PM | $586.71 | Up $0.07 | $586.71 | $586.65 | 0 |
| 03:44 PM | $586.64 | Up $0.19 | $586.64 | $586.43 | 0 |
| 03:43 PM | $586.45 | Down $ -0.06 | $586.51 | $586.45 | 0 |
| 03:42 PM | $586.51 | Down $ -0.19 | $586.65 | $586.51 | 0 |
| 03:41 PM | $586.70 | Up $0.04 | $586.70 | $586.61 | 0 |
| 03:40 PM | $586.66 | Up $0.09 | $586.71 | $586.66 | 0 |
| 03:39 PM | $586.57 | Down $ -0.11 | $586.65 | $586.57 | 0 |
| 03:38 PM | $586.68 | Up $0.20 | $586.68 | $586.53 | 0 |
| 03:37 PM | $586.48 | Up $0.17 | $586.48 | $586.33 | 0 |
| 03:36 PM | $586.31 | Up $0.28 | $586.31 | $586.09 | 0 |
| 03:35 PM | $586.03 | Down $ -0.06 | $586.15 | $586.03 | 0 |
| 03:34 PM | $586.09 | Down $ -0.05 | $586.12 | $586.01 | 0 |
| 03:33 PM | $586.14 | Up $0.07 | $586.14 | $586.10 | 0 |
| 03:32 PM | $586.07 | Down $ -0.13 | $586.19 | $586.07 | 0 |
| 03:31 PM | $586.20 | Down $ -0.40 | $586.54 | $586.20 | 0 |
| 03:30 PM | $586.60 | Up $0.19 | $586.60 | $586.43 | 0 |
| 03:29 PM | $586.41 | Up $0.09 | $586.41 | $586.32 | 0 |
| 03:28 PM | $586.32 | Up $0.01 | $586.32 | $586.31 | 0 |
| 03:27 PM | $586.31 | Down $ -0.02 | $586.31 | $586.30 | 0 |
| 03:26 PM | $586.33 | Down $ -0.03 | $586.33 | $586.29 | 0 |
| 03:25 PM | $586.36 | Up $0.01 | $586.36 | $586.31 | 0 |
| 03:24 PM | $586.35 | Up $0.03 | $586.38 | $586.33 | 0 |
| 03:23 PM | $586.32 | Up $0.07 | $586.32 | $586.14 | 0 |
| 03:22 PM | $586.25 | Up $0.09 | $586.28 | $586.14 | 0 |
| 03:21 PM | $586.16 | Up $0.25 | $586.28 | $586.05 | 0 |
| 03:20 PM | $585.91 | Up $0.01 | $586.05 | $585.91 | 0 |
| 03:19 PM | $585.90 | Down $ -0.02 | $585.95 | $585.90 | 0 |
| 03:18 PM | $585.92 | Down $ -0.06 | $585.93 | $585.89 | 0 |
| 03:17 PM | $585.98 | Down $ -0.02 | $586.03 | $585.98 | 0 |
| 03:16 PM | $586.00 | Up $0.09 | $586.00 | $585.89 | 0 |
| 03:15 PM | $585.91 | Down $ -0.15 | $586.03 | $585.91 | 0 |
| 03:14 PM | $586.06 | Down $ -0.18 | $586.22 | $586.06 | 0 |
| 03:13 PM | $586.24 | Down $ -0.05 | $586.24 | $586.22 | 0 |
| 03:12 PM | $586.29 | Up $0.00 | $586.29 | $586.29 | 0 |
| 03:11 PM | $586.29 | Up $0.18 | $586.29 | $586.07 | 0 |
| 03:10 PM | $586.11 | Up $0.07 | $586.11 | $586.03 | 0 |
| 03:09 PM | $586.04 | Up $0.02 | $586.06 | $586.00 | 0 |
| 03:08 PM | $586.02 | Down $ -0.31 | $586.33 | $586.02 | 0 |
| 03:07 PM | $586.33 | Up $0.27 | $586.33 | $586.08 | 0 |
| 03:06 PM | $586.06 | Down $ -0.05 | $586.11 | $586.03 | 0 |
| 03:05 PM | $586.11 | Up $0.09 | $586.14 | $585.98 | 0 |
| 03:04 PM | $586.02 | Down $ -0.10 | $586.18 | $586.02 | 0 |
| 03:03 PM | $586.12 | Down $ -0.15 | $586.18 | $586.12 | 0 |
| 03:02 PM | $586.27 | Down $ -0.06 | $586.37 | $586.27 | 0 |
| 03:01 PM | $586.33 | Down $ -0.15 | $586.47 | $586.33 | 0 |
| 03:00 PM | $586.48 | Up $0.12 | $586.48 | $586.36 | 0 |
| 02:59 PM | $586.36 | Up $0.13 | $586.36 | $586.28 | 0 |
| 02:58 PM | $586.23 | Up $0.09 | $586.23 | $586.11 | 0 |
| 02:57 PM | $586.14 | Up $0.01 | $586.17 | $586.14 | 0 |
| 02:56 PM | $586.13 | Down $ -0.11 | $586.25 | $586.13 | 0 |
| 02:55 PM | $586.24 | Down $ -0.25 | $586.38 | $586.24 | 0 |
| 02:54 PM | $586.49 | Down $ -0.02 | $586.49 | $586.49 | 0 |
| 02:53 PM | $586.51 | Down $ -0.18 | $586.69 | $586.51 | 0 |
| 02:52 PM | $586.69 | Down $ -0.02 | $586.69 | $586.67 | 0 |
| 02:51 PM | $586.71 | Up $0.06 | $586.71 | $586.63 | 0 |
| 02:50 PM | $586.65 | Down $ -0.10 | $586.73 | $586.64 | 0 |
| 02:49 PM | $586.75 | Up $0.24 | $586.75 | $586.52 | 0 |
| 02:48 PM | $586.51 | Up $0.05 | $586.51 | $586.46 | 0 |
| 02:47 PM | $586.46 | Down $ -0.10 | $586.54 | $586.46 | 0 |
| 02:46 PM | $586.56 | Up $0.03 | $586.61 | $586.56 | 0 |
| 02:45 PM | $586.53 | Up $0.08 | $586.53 | $586.45 | 0 |
| 02:44 PM | $586.45 | Down $ -0.05 | $586.45 | $586.42 | 0 |
| 02:43 PM | $586.50 | Up $0.02 | $586.50 | $586.45 | 0 |
| 02:42 PM | $586.48 | Down $ -0.11 | $586.54 | $586.48 | 0 |
| 02:41 PM | $586.59 | Down $ -0.03 | $586.62 | $586.50 | 0 |
| 02:40 PM | $586.62 | Up $0.00 | $586.86 | $586.62 | 0 |
| 02:39 PM | $586.62 | Up $0.10 | $586.66 | $586.58 | 0 |
| 02:38 PM | $586.52 | Down $ -0.02 | $586.56 | $586.52 | 0 |
| 02:37 PM | $586.54 | Down $ -0.05 | $586.75 | $586.54 | 0 |
| 02:36 PM | $586.59 | Up $0.03 | $586.59 | $586.56 | 0 |
| 02:35 PM | $586.56 | Up $0.06 | $586.58 | $586.53 | 0 |
| 02:34 PM | $586.50 | Down $ -0.02 | $586.57 | $586.50 | 0 |
| 02:33 PM | $586.52 | Up $0.03 | $586.53 | $586.49 | 0 |
| 02:32 PM | $586.49 | Up $0.06 | $586.49 | $586.44 | 0 |
| 02:31 PM | $586.43 | Up $0.18 | $586.43 | $586.28 | 0 |
| 02:30 PM | $586.25 | Down $ -0.02 | $586.27 | $586.14 | 0 |
| 02:29 PM | $586.27 | Down $ -0.09 | $586.36 | $586.27 | 0 |
| 02:28 PM | $586.36 | Up $0.12 | $586.36 | $586.26 | 0 |
| 02:27 PM | $586.24 | Up $0.18 | $586.24 | $586.01 | 0 |
| 02:26 PM | $586.06 | Up $0.05 | $586.12 | $586.04 | 0 |
| 02:25 PM | $586.01 | Down $ -0.14 | $586.01 | $586.00 | 0 |
| 02:24 PM | $586.15 | Down $ -0.12 | $586.26 | $586.15 | 0 |
| 02:23 PM | $586.27 | Up $0.07 | $586.27 | $586.23 | 0 |
| 02:22 PM | $586.20 | Up $0.13 | $586.20 | $586.02 | 0 |
| 02:21 PM | $586.07 | Up $0.05 | $586.10 | $585.95 | 0 |
| 02:20 PM | $586.02 | Up $0.21 | $586.02 | $585.81 | 0 |
| 02:19 PM | $585.81 | Down $ -0.05 | $585.86 | $585.81 | 0 |
| 02:18 PM | $585.86 | Down $ -0.11 | $585.86 | $585.82 | 0 |
| 02:17 PM | $585.97 | Up $0.09 | $585.97 | $585.89 | 0 |
| 02:16 PM | $585.88 | Down $ -0.02 | $585.90 | $585.87 | 0 |
| 02:15 PM | $585.90 | Up $0.02 | $585.90 | $585.88 | 0 |
| 02:14 PM | $585.88 | Up $0.23 | $585.88 | $585.70 | 0 |
| 02:13 PM | $585.65 | Down $ -0.21 | $585.84 | $585.59 | 0 |
| 02:12 PM | $585.86 | Down $ -0.06 | $585.93 | $585.86 | 0 |
| 02:11 PM | $585.92 | Up $0.06 | $585.92 | $585.88 | 0 |
| 02:10 PM | $585.86 | Up $0.09 | $585.86 | $585.79 | 0 |
| 02:09 PM | $585.77 | Up $0.08 | $585.77 | $585.71 | 0 |
| 02:08 PM | $585.69 | Down $ -0.04 | $585.82 | $585.69 | 0 |
| 02:07 PM | $585.73 | Down $ -0.01 | $585.76 | $585.73 | 0 |
| 02:06 PM | $585.74 | Down $ -0.01 | $585.74 | $585.72 | 0 |
| 02:05 PM | $585.75 | Down $ -0.03 | $585.82 | $585.75 | 0 |
| 02:04 PM | $585.78 | Up $0.14 | $585.78 | $585.64 | 0 |
| 02:03 PM | $585.64 | Down $ -0.07 | $585.77 | $585.64 | 0 |
| 02:02 PM | $585.71 | Down $ -0.11 | $585.80 | $585.71 | 0 |
| 02:01 PM | $585.82 | Down $ -0.03 | $585.85 | $585.82 | 0 |
| 02:00 PM | $585.85 | Down $ -0.15 | $585.92 | $585.85 | 0 |
| 01:59 PM | $586.00 | Down $ -0.13 | $586.13 | $586.00 | 0 |
| 01:58 PM | $586.13 | Up $0.06 | $586.13 | $586.08 | 0 |
| 01:57 PM | $586.07 | Up $0.11 | $586.09 | $585.96 | 0 |
| 01:56 PM | $585.96 | Up $0.07 | $585.96 | $585.89 | 0 |
| 01:55 PM | $585.89 | Up $0.06 | $585.89 | $585.83 | 0 |
| 01:54 PM | $585.83 | Up $0.07 | $585.85 | $585.82 | 0 |
| 01:53 PM | $585.76 | Up $0.03 | $585.82 | $585.76 | 0 |
| 01:52 PM | $585.73 | Up $0.05 | $585.76 | $585.68 | 0 |
| 01:51 PM | $585.68 | Down $ -0.11 | $585.77 | $585.68 | 0 |
| 01:50 PM | $585.79 | Up $0.00 | $585.85 | $585.79 | 0 |
| 01:49 PM | $585.79 | Up $0.05 | $585.79 | $585.73 | 0 |
| 01:48 PM | $585.74 | Up $0.10 | $585.74 | $585.68 | 0 |
| 01:47 PM | $585.64 | Down $ -0.02 | $585.73 | $585.64 | 0 |
| 01:46 PM | $585.66 | Down $ -0.05 | $585.71 | $585.66 | 0 |
| 01:45 PM | $585.71 | Down $ -0.02 | $585.71 | $585.58 | 0 |
| 01:44 PM | $585.73 | Up $0.08 | $585.77 | $585.62 | 0 |
| 01:43 PM | $585.65 | Up $0.05 | $585.65 | $585.26 | 0 |
| 01:42 PM | $585.60 | Up $0.41 | $585.61 | $585.25 | 0 |
| 01:41 PM | $585.19 | Up $0.11 | $585.19 | $585.06 | 0 |
| 01:40 PM | $585.08 | Up $0.00 | $585.38 | $585.08 | 0 |
| 01:39 PM | $585.08 | Up $0.05 | $585.11 | $585.08 | 0 |
| 01:38 PM | $585.03 | Down $ -0.09 | $585.12 | $585.03 | 0 |
| 01:37 PM | $585.12 | Up $0.02 | $585.12 | $585.04 | 0 |
| 01:36 PM | $585.10 | Down $ -0.19 | $585.30 | $585.10 | 0 |
| 01:35 PM | $585.29 | Up $0.30 | $585.29 | $584.99 | 0 |
| 01:34 PM | $584.99 | Down $ -0.12 | $585.06 | $584.99 | 0 |
| 01:33 PM | $585.11 | Up $0.04 | $585.12 | $585.07 | 0 |
| 01:32 PM | $585.07 | Down $ -0.10 | $585.15 | $585.07 | 0 |
| 01:31 PM | $585.17 | Up $0.11 | $585.17 | $585.06 | 0 |
| 01:30 PM | $585.06 | Up $0.09 | $585.11 | $585.06 | 0 |
| 01:29 PM | $584.97 | Down $ -0.10 | $585.07 | $584.97 | 0 |
| 01:28 PM | $585.07 | Down $ -0.11 | $585.17 | $585.07 | 0 |
| 01:27 PM | $585.18 | Up $0.09 | $585.18 | $585.02 | 0 |
| 01:26 PM | $585.09 | Down $ -0.06 | $585.15 | $585.09 | 0 |
| 01:25 PM | $585.15 | Up $0.02 | $585.17 | $585.13 | 0 |
| 01:24 PM | $585.13 | Up $0.06 | $585.13 | $585.04 | 0 |
| 01:23 PM | $585.07 | Up $0.12 | $585.07 | $584.90 | 0 |
| 01:22 PM | $584.95 | Up $0.18 | $584.95 | $584.80 | 0 |
| 01:21 PM | $584.77 | Down $ -0.22 | $584.95 | $584.77 | 0 |
| 01:20 PM | $584.99 | Up $0.02 | $584.99 | $584.93 | 0 |
| 01:19 PM | $584.97 | Down $ -0.05 | $585.11 | $584.97 | 0 |
| 01:18 PM | $585.02 | Down $ -0.39 | $585.38 | $585.01 | 0 |
| 01:17 PM | $585.41 | Down $ -0.01 | $585.44 | $585.41 | 0 |
| 01:16 PM | $585.42 | Up $0.07 | $585.45 | $585.35 | 0 |
| 01:15 PM | $585.35 | Down $ -0.07 | $585.46 | $585.35 | 0 |
| 01:14 PM | $585.42 | Down $ -0.17 | $585.57 | $585.39 | 0 |
| 01:13 PM | $585.59 | Up $0.02 | $585.59 | $585.57 | 0 |
| 01:12 PM | $585.57 | Up $0.03 | $585.57 | $585.51 | 0 |
| 01:11 PM | $585.54 | Down $ -0.02 | $585.57 | $585.49 | 0 |
| 01:10 PM | $585.56 | Down $ -0.07 | $585.59 | $585.56 | 0 |
| 01:09 PM | $585.63 | Up $0.05 | $585.67 | $585.62 | 0 |
| 01:08 PM | $585.58 | Down $ -0.03 | $585.63 | $585.58 | 0 |
| 01:07 PM | $585.61 | Up $0.04 | $585.61 | $585.58 | 0 |
| 01:06 PM | $585.57 | Up $0.10 | $585.57 | $585.45 | 0 |
| 01:05 PM | $585.47 | Down $ -0.18 | $585.67 | $585.40 | 0 |
| 01:04 PM | $585.65 | Down $ -0.10 | $585.78 | $585.65 | 0 |
| 01:03 PM | $585.75 | Up $0.10 | $585.75 | $585.66 | 0 |
| 01:02 PM | $585.65 | Down $ -0.02 | $585.67 | $585.65 | 0 |
| 01:01 PM | $585.67 | Up $0.01 | $585.67 | $585.60 | 0 |
| 01:00 PM | $585.66 | Down $ -0.09 | $585.70 | $585.66 | 0 |
| 12:59 PM | $585.75 | Up $0.03 | $585.75 | $585.72 | 0 |
| 12:58 PM | $585.72 | Up $0.17 | $585.80 | $585.56 | 0 |
| 12:57 PM | $585.55 | Up $0.18 | $585.55 | $585.42 | 0 |
| 12:56 PM | $585.37 | Down $ -0.04 | $585.46 | $585.37 | 0 |
| 12:55 PM | $585.41 | Down $ -0.30 | $585.54 | $585.28 | 0 |
| 12:54 PM | $585.71 | Up $0.04 | $585.71 | $585.69 | 0 |
| 12:53 PM | $585.67 | Up $0.00 | $585.67 | $585.67 | 0 |
| 12:52 PM | $585.67 | Down $ -0.02 | $585.74 | $585.67 | 0 |
| 12:51 PM | $585.69 | Up $0.04 | $585.71 | $585.68 | 0 |
| 12:50 PM | $585.65 | Up $0.03 | $585.65 | $585.61 | 0 |
| 12:49 PM | $585.62 | Up $0.17 | $585.62 | $585.44 | 0 |
| 12:48 PM | $585.45 | Up $0.08 | $585.47 | $585.41 | 0 |
| 12:47 PM | $585.37 | Up $0.11 | $585.37 | $585.28 | 0 |
| 12:46 PM | $585.26 | Up $0.01 | $585.26 | $585.22 | 0 |
| 12:45 PM | $585.25 | Up $0.04 | $585.25 | $585.13 | 0 |
| 12:44 PM | $585.21 | Up $0.16 | $585.21 | $585.06 | 0 |
| 12:43 PM | $585.05 | Up $0.04 | $585.09 | $584.92 | 0 |
| 12:42 PM | $585.01 | Up $0.21 | $585.01 | $584.80 | 0 |
| 12:41 PM | $584.80 | Down $ -0.05 | $584.80 | $584.78 | 0 |
| 12:40 PM | $584.85 | Down $ -0.02 | $584.95 | $584.85 | 0 |
| 12:39 PM | $584.87 | Up $0.27 | $584.87 | $584.60 | 0 |
| 12:38 PM | $584.60 | Down $ -0.34 | $584.93 | $584.58 | 0 |
| 12:37 PM | $584.94 | Up $0.00 | $584.96 | $584.93 | 0 |
| 12:36 PM | $584.94 | Down $ -0.09 | $585.04 | $584.91 | 0 |
| 12:35 PM | $585.03 | Up $0.05 | $585.06 | $585.02 | 0 |
| 12:34 PM | $584.98 | Down $ -0.07 | $585.01 | $584.98 | 0 |
| 12:33 PM | $585.05 | Down $ -0.16 | $585.12 | $585.05 | 0 |
| 12:32 PM | $585.21 | Down $ -0.18 | $585.33 | $585.21 | 0 |
| 12:31 PM | $585.39 | Down $ -0.13 | $585.51 | $585.39 | 0 |
| 12:30 PM | $585.52 | Down $ -0.14 | $585.52 | $585.44 | 0 |
| 12:29 PM | $585.66 | Down $ -0.13 | $585.70 | $585.63 | 0 |
| 12:28 PM | $585.79 | Down $ -0.12 | $585.90 | $585.73 | 0 |
| 12:27 PM | $585.91 | Down $ -0.02 | $585.96 | $585.91 | 0 |
| 12:26 PM | $585.93 | Down $ -0.17 | $586.05 | $585.93 | 0 |
| 12:25 PM | $586.10 | Down $ -0.03 | $586.19 | $586.10 | 0 |
| 12:24 PM | $586.13 | Up $0.25 | $586.13 | $586.05 | 0 |
| 12:23 PM | $585.88 | Up $0.20 | $585.89 | $585.68 | 0 |
| 12:22 PM | $585.68 | Down $ -0.06 | $585.74 | $585.63 | 0 |
| 12:21 PM | $585.74 | Down $ -0.02 | $585.76 | $585.72 | 0 |
| 12:20 PM | $585.76 | Down $ -0.68 | $586.43 | $585.76 | 0 |
| 12:19 PM | $586.44 | Down $ -0.01 | $586.47 | $586.44 | 0 |
| 12:18 PM | $586.45 | Down $ -0.18 | $586.63 | $586.45 | 0 |
| 12:17 PM | $586.63 | Up $0.04 | $586.63 | $586.62 | 0 |
| 12:16 PM | $586.59 | Up $0.01 | $586.61 | $586.59 | 0 |
| 12:15 PM | $586.58 | Down $ -0.20 | $586.74 | $586.58 | 0 |
| 12:14 PM | $586.78 | Up $0.19 | $586.79 | $586.76 | 0 |
| 12:13 PM | $586.59 | Down $ -0.08 | $586.72 | $586.59 | 0 |
| 12:12 PM | $586.67 | Down $ -0.23 | $586.71 | $586.67 | 0 |
| 12:11 PM | $586.90 | Up $0.03 | $586.91 | $586.90 | 0 |
| 12:10 PM | $586.87 | Down $ -0.22 | $587.09 | $586.87 | 0 |
| 12:09 PM | $587.09 | Up $0.21 | $587.09 | $586.90 | 0 |
| 12:08 PM | $586.88 | Down $ -0.39 | $587.06 | $586.88 | 0 |
| 12:07 PM | $587.27 | Up $0.15 | $587.27 | $587.12 | 0 |
| 12:06 PM | $587.12 | Up $0.08 | $587.15 | $587.01 | 0 |
| 12:05 PM | $587.04 | Up $0.14 | $587.04 | $586.96 | 0 |
| 12:04 PM | $586.90 | Down $ -0.03 | $586.96 | $586.90 | 0 |
| 12:03 PM | $586.93 | Down $ -0.06 | $587.01 | $586.93 | 0 |
| 12:02 PM | $586.99 | Down $ -0.07 | $587.06 | $586.99 | 0 |
| 12:01 PM | $587.06 | Up $0.09 | $587.06 | $586.95 | 0 |
| 12:00 PM | $586.97 | Down $ -0.17 | $587.14 | $586.97 | 0 |
| 11:59 AM | $587.14 | Up $0.04 | $587.14 | $587.03 | 0 |
| 11:58 AM | $587.10 | Up $0.17 | $587.10 | $586.94 | 0 |
| 11:57 AM | $586.93 | Up $0.11 | $586.93 | $586.82 | 0 |
| 11:56 AM | $586.82 | Up $0.04 | $586.82 | $586.77 | 0 |
| 11:55 AM | $586.78 | Up $0.24 | $586.78 | $586.55 | 0 |
| 11:54 AM | $586.54 | Up $0.10 | $586.54 | $586.42 | 0 |
| 11:53 AM | $586.44 | Down $ -0.09 | $586.50 | $586.44 | 0 |
| 11:52 AM | $586.53 | Down $ -0.19 | $586.63 | $586.53 | 0 |
| 11:51 AM | $586.72 | Up $0.39 | $586.72 | $586.34 | 0 |
| 11:50 AM | $586.33 | Up $0.13 | $586.33 | $586.23 | 0 |
| 11:49 AM | $586.20 | Down $ -0.35 | $586.63 | $586.20 | 0 |
| 11:48 AM | $586.55 | Down $ -0.08 | $586.58 | $586.50 | 0 |
| 11:47 AM | $586.63 | Up $0.04 | $586.63 | $586.57 | 0 |
| 11:46 AM | $586.59 | Down $ -0.19 | $586.82 | $586.59 | 0 |
| 11:45 AM | $586.78 | Up $0.26 | $586.81 | $586.77 | 0 |
| 11:44 AM | $586.52 | Down $ -0.01 | $586.56 | $586.52 | 0 |
| 11:43 AM | $586.53 | Up $0.20 | $586.53 | $586.39 | 0 |
| 11:42 AM | $586.33 | Down $ -0.01 | $586.36 | $586.30 | 0 |
| 11:41 AM | $586.34 | Up $0.10 | $586.37 | $586.33 | 0 |
| 11:40 AM | $586.24 | Up $0.00 | $586.24 | $586.17 | 0 |
| 11:39 AM | $586.24 | Up $0.08 | $586.25 | $586.17 | 0 |
| 11:38 AM | $586.16 | Up $0.03 | $586.16 | $586.06 | 0 |
| 11:37 AM | $586.13 | Up $0.02 | $586.14 | $586.12 | 0 |
| 11:36 AM | $586.11 | Down $ -0.06 | $586.19 | $586.11 | 0 |
| 11:35 AM | $586.17 | Up $0.10 | $586.18 | $586.12 | 0 |
| 11:34 AM | $586.07 | Down $ -0.09 | $586.16 | $586.05 | 0 |
| 11:33 AM | $586.16 | Up $0.16 | $586.16 | $586.06 | 0 |
| 11:32 AM | $586.00 | Up $0.03 | $586.00 | $585.99 | 0 |
| 11:31 AM | $585.97 | Down $ -0.07 | $586.08 | $585.97 | 0 |
| 11:30 AM | $586.04 | Up $0.22 | $586.04 | $586.01 | 0 |
| 11:29 AM | $585.82 | Up $0.02 | $585.82 | $585.55 | 0 |
| 11:28 AM | $585.80 | Down $ -0.01 | $585.80 | $585.72 | 0 |
| 11:27 AM | $585.81 | Down $ -0.22 | $586.00 | $585.81 | 0 |
| 11:26 AM | $586.03 | Up $0.18 | $586.03 | $585.89 | 0 |
| 11:25 AM | $585.85 | Up $0.18 | $585.88 | $585.85 | 0 |
| 11:24 AM | $585.67 | Up $0.18 | $585.82 | $585.62 | 0 |
| 11:23 AM | $585.49 | Down $ -0.47 | $585.71 | $585.49 | 0 |
| 11:22 AM | $585.96 | Down $ -0.03 | $586.08 | $585.96 | 0 |
| 11:21 AM | $585.99 | Up $0.12 | $585.99 | $585.92 | 0 |
| 11:20 AM | $585.87 | Down $ -0.05 | $585.92 | $585.87 | 0 |
| 11:19 AM | $585.92 | Down $ -0.14 | $586.05 | $585.88 | 0 |
| 11:18 AM | $586.06 | Up $0.03 | $586.06 | $586.01 | 0 |
| 11:17 AM | $586.03 | Down $ -0.07 | $586.11 | $586.03 | 0 |
| 11:16 AM | $586.10 | Up $0.22 | $586.14 | $585.92 | 0 |
| 11:15 AM | $585.88 | Down $ -0.14 | $586.02 | $585.79 | 0 |
| 11:14 AM | $586.02 | Up $0.07 | $586.03 | $585.90 | 0 |
| 11:13 AM | $585.95 | Up $0.28 | $585.95 | $585.67 | 0 |
| 11:12 AM | $585.67 | Up $0.50 | $585.67 | $585.16 | 0 |
| 11:11 AM | $585.17 | Down $ -0.09 | $585.29 | $585.17 | 0 |
| 11:10 AM | $585.26 | Up $0.08 | $585.27 | $585.18 | 0 |
| 11:09 AM | $585.18 | Up $0.16 | $585.22 | $585.18 | 0 |
| 11:08 AM | $585.02 | Up $0.15 | $585.02 | $584.80 | 0 |
| 11:07 AM | $584.87 | Up $0.01 | $584.94 | $584.87 | 0 |
| 11:06 AM | $584.86 | Down $ -0.14 | $585.08 | $584.86 | 0 |
| 11:05 AM | $585.00 | Down $ -0.14 | $585.17 | $585.00 | 0 |
| 11:04 AM | $585.14 | Down $ -0.06 | $585.18 | $585.11 | 0 |
| 11:03 AM | $585.20 | Down $ -0.41 | $585.78 | $585.20 | 0 |
| 11:02 AM | $585.61 | Up $0.00 | $585.67 | $585.61 | 0 |
| 11:01 AM | $585.61 | Up $0.12 | $585.61 | $585.47 | 0 |
| 11:00 AM | $585.49 | Up $0.04 | $585.49 | $585.32 | 0 |
| 10:59 AM | $585.45 | Down $ -0.09 | $585.53 | $585.43 | 0 |
| 10:58 AM | $585.54 | Down $ -0.04 | $585.58 | $585.53 | 0 |
| 10:57 AM | $585.58 | Down $ -0.31 | $585.80 | $585.56 | 0 |
| 10:56 AM | $585.89 | Down $ -0.15 | $585.93 | $585.88 | 0 |
| 10:55 AM | $586.04 | Up $0.06 | $586.04 | $585.97 | 0 |
| 10:54 AM | $585.98 | Down $ -0.04 | $586.17 | $585.98 | 0 |
| 10:53 AM | $586.02 | Up $0.05 | $586.02 | $585.88 | 0 |
| 10:52 AM | $585.97 | Up $0.26 | $585.97 | $585.84 | 0 |
| 10:51 AM | $585.71 | Up $0.10 | $585.71 | $585.57 | 0 |
| 10:50 AM | $585.61 | Down $ -0.16 | $585.70 | $585.61 | 0 |
| 10:49 AM | $585.77 | Up $0.01 | $585.79 | $585.71 | 0 |
| 10:48 AM | $585.76 | Up $0.02 | $585.78 | $585.72 | 0 |
| 10:47 AM | $585.74 | Down $ -0.43 | $586.14 | $585.74 | 0 |
| 10:46 AM | $586.17 | Up $0.15 | $586.17 | $586.06 | 0 |
| 10:45 AM | $586.02 | Up $0.12 | $586.03 | $585.99 | 0 |
| 10:44 AM | $585.90 | Up $0.09 | $585.90 | $585.74 | 0 |
| 10:43 AM | $585.81 | Down $ -0.18 | $585.97 | $585.81 | 0 |
| 10:42 AM | $585.99 | Down $ -0.12 | $586.10 | $585.99 | 0 |
| 10:41 AM | $586.11 | Up $0.19 | $586.20 | $586.01 | 0 |
| 10:40 AM | $585.92 | Up $0.16 | $585.92 | $585.72 | 0 |
| 10:39 AM | $585.76 | Up $0.13 | $585.79 | $585.62 | 0 |
| 10:38 AM | $585.63 | Up $0.04 | $585.63 | $585.51 | 0 |
| 10:37 AM | $585.59 | Up $0.09 | $585.62 | $585.51 | 0 |
| 10:36 AM | $585.50 | Up $0.05 | $585.51 | $585.33 | 0 |
| 10:35 AM | $585.45 | Down $ -0.07 | $585.50 | $585.45 | 0 |
| 10:34 AM | $585.52 | Down $ -0.01 | $585.57 | $585.52 | 0 |
| 10:33 AM | $585.53 | Up $0.17 | $585.53 | $585.36 | 0 |
| 10:32 AM | $585.36 | Up $0.25 | $585.36 | $585.07 | 0 |
| 10:31 AM | $585.11 | Up $0.01 | $585.14 | $584.90 | 0 |
| 10:30 AM | $585.10 | Up $0.40 | $585.10 | $584.94 | 0 |
| 10:29 AM | $584.70 | Up $0.07 | $585.01 | $584.70 | 0 |
| 10:28 AM | $584.63 | Down $ -0.09 | $584.73 | $584.63 | 0 |
| 10:27 AM | $584.72 | Up $0.03 | $584.72 | $584.63 | 0 |
| 10:26 AM | $584.69 | Up $0.06 | $584.69 | $584.59 | 0 |
| 10:25 AM | $584.63 | Up $0.04 | $584.63 | $584.59 | 0 |
| 10:24 AM | $584.59 | Up $0.13 | $584.59 | $584.37 | 0 |
| 10:23 AM | $584.46 | Up $0.02 | $584.47 | $584.40 | 0 |
| 10:22 AM | $584.44 | Up $0.07 | $584.51 | $584.37 | 0 |
| 10:21 AM | $584.37 | Up $0.28 | $584.41 | $584.10 | 0 |
| 10:20 AM | $584.09 | Up $0.04 | $584.15 | $584.09 | 0 |
| 10:19 AM | $584.05 | Down $ -0.09 | $584.19 | $584.04 | 0 |
| 10:18 AM | $584.14 | Up $0.28 | $584.16 | $583.92 | 0 |
| 10:17 AM | $583.86 | Up $0.15 | $583.89 | $583.74 | 0 |
| 10:16 AM | $583.71 | Up $0.14 | $583.71 | $583.62 | 0 |
| 10:15 AM | $583.57 | Up $0.10 | $583.57 | $583.45 | 0 |
| 10:14 AM | $583.47 | Down $ -0.25 | $583.55 | $583.47 | 0 |
| 10:13 AM | $583.72 | Up $0.25 | $583.72 | $583.46 | 0 |
| 10:12 AM | $583.47 | Up $0.01 | $583.52 | $583.47 | 0 |
| 10:11 AM | $583.46 | Up $0.20 | $583.46 | $583.27 | 0 |
| 10:10 AM | $583.26 | Down $ -0.20 | $583.35 | $583.23 | 0 |
| 10:09 AM | $583.46 | Down $ -0.19 | $583.58 | $583.46 | 0 |
| 10:08 AM | $583.65 | Down $ -0.25 | $583.90 | $583.53 | 0 |
| 10:07 AM | $583.90 | Up $0.08 | $583.90 | $583.81 | 0 |
| 10:06 AM | $583.82 | Up $0.01 | $583.88 | $583.82 | 0 |
| 10:05 AM | $583.81 | Up $0.41 | $583.81 | $583.39 | 0 |
| 10:04 AM | $583.40 | Up $0.41 | $583.40 | $583.00 | 0 |
| 10:03 AM | $582.99 | Down $ -0.26 | $583.25 | $582.97 | 0 |
| 10:02 AM | $583.25 | Up $0.35 | $583.25 | $582.90 | 0 |
| 10:01 AM | $582.90 | Up $0.15 | $582.90 | $582.79 | 0 |
| 10:00 AM | $582.75 | Down $ -0.42 | $583.22 | $582.75 | 0 |
| 09:59 AM | $583.17 | Up $0.09 | $583.17 | $583.12 | 0 |
| 09:58 AM | $583.08 | Down $ -0.12 | $583.29 | $583.08 | 0 |
| 09:57 AM | $583.20 | Up $0.20 | $583.20 | $582.96 | 0 |
| 09:56 AM | $583.00 | Down $ -0.02 | $583.03 | $582.94 | 0 |
| 09:55 AM | $583.02 | Down $ -0.13 | $583.15 | $582.96 | 0 |
| 09:54 AM | $583.15 | Up $0.12 | $583.15 | $583.03 | 0 |
| 09:53 AM | $583.03 | Down $ -0.11 | $583.14 | $583.03 | 0 |
| 09:52 AM | $583.14 | Up $0.30 | $583.14 | $582.92 | 0 |
| 09:51 AM | $582.84 | Down $ -0.08 | $582.84 | $582.65 | 0 |
| 09:50 AM | $582.92 | Down $ -0.08 | $583.13 | $582.92 | 0 |
| 09:49 AM | $583.00 | Up $0.41 | $583.00 | $582.51 | 0 |
| 09:48 AM | $582.59 | Up $0.35 | $582.89 | $582.14 | 0 |
| 09:47 AM | $582.24 | Down $ -0.28 | $582.36 | $582.24 | 0 |
| 09:46 AM | $582.52 | Up $0.10 | $582.56 | $582.49 | 0 |
| 09:45 AM | $582.42 | Up $0.15 | $582.42 | $582.18 | 0 |
| 09:44 AM | $582.27 | Up $0.21 | $582.27 | $582.06 | 0 |
| 09:43 AM | $582.06 | Down $ -0.11 | $582.17 | $582.00 | 0 |
| 09:42 AM | $582.17 | Up $0.19 | $582.28 | $582.05 | 0 |
| 09:41 AM | $581.98 | Up $0.20 | $582.05 | $581.81 | 0 |
| 09:40 AM | $581.78 | Up $1.52 | $581.78 | $581.46 | 0 |
| 09:39 AM | $580.26 | Up $0.45 | $580.30 | $580.03 | 0 |
| 09:38 AM | $579.81 | Up $0.11 | $579.81 | $579.60 | 0 |
| 09:37 AM | $579.70 | Up $0.33 | $579.70 | $579.26 | 0 |
| 09:36 AM | $579.37 | Up $0.17 | $579.37 | $579.22 | 0 |
| 09:35 AM | $579.20 | Down $ -0.03 | $579.20 | $579.12 | 0 |
| 09:34 AM | $579.23 | Down $ -0.01 | $579.23 | $579.01 | 0 |
| 09:33 AM | $579.24 | Down $ -1.02 | $580.36 | $579.24 | 0 |
| 09:32 AM | $580.26 | Down $ -0.15 | $580.61 | $580.18 | 0 |
| 09:31 AM | $580.41 | Down $ -0.19 | $581.02 | $580.41 | 0 |
| 09:30 AM | $580.60 | Down $ -1.99 | $580.82 | $580.42 | 0 |
| Previous close | $582.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03-12-2024 | $620.72 | $618.54 | $620.72 | $616.96 | 0 |
| 02-12-2024 | $613.01 | $610.85 | $613.01 | $610.18 | 0 |
| 29-11-2024 | $614.26 | $613.77 | $615.43 | $613.13 | 0 |
| 28-11-2024 | $607.69 | $607.63 | $609.15 | $607.19 | 0 |
| 27-11-2024 | $607.91 | $603.72 | $607.91 | $602.92 | 0 |
| 26-11-2024 | $599.78 | $604.14 | $604.73 | $599.65 | 0 |
| 25-11-2024 | $602.93 | $602.08 | $602.93 | $599.62 | 0 |
| 22-11-2024 | $606.17 | $599.92 | $606.39 | $599.58 | 0 |
| 21-11-2024 | $599.11 | $593.27 | $599.11 | $593.23 | 0 |
| 20-11-2024 | $596.25 | $599.20 | $599.42 | $594.04 | 0 |
| 19-11-2024 | $599.23 | $598.84 | $600.12 | $598.13 | 0 |
| 18-11-2024 | $594.17 | $600.50 | $600.81 | $593.70 | 0 |
| 15-11-2024 | $591.22 | $589.09 | $591.69 | $588.12 | 0 |
| 14-11-2024 | $590.51 | $593.66 | $596.46 | $590.31 | 0 |
| 13-11-2024 | $593.72 | $596.22 | $597.08 | $591.26 | 0 |
| 12-11-2024 | $597.70 | $594.16 | $599.07 | $593.87 | 0 |
| 11-11-2024 | $601.39 | $597.40 | $601.40 | $594.77 | 0 |
Graphs are not available, please refer to the detailed table