Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

25,147.03 Up 0.00 (0.00 %)

Delayed : 2025/02/21 16:53:04

  • Previous close $25,147.03
  • Opening $25,538.83
  • Price Ask $25,072.73
  • Price Bid $25,072.73
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,538.83
  • Today Low $25,126.74
  • 52 Weeks High $25,843.20
  • 52 Weeks Low $21,239.87
  • Volume 263,242,693

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,147.03 Down $ -0.30 $25,147.75 $25,147.03 0
03:59 PM $25,147.33 Up $1.27 $25,147.33 $25,141.37 0
03:58 PM $25,146.06 Down $ -2.93 $25,149.94 $25,145.30 0
03:57 PM $25,148.99 Down $ -4.45 $25,151.60 $25,148.99 0
03:56 PM $25,153.44 Down $ -5.27 $25,158.68 $25,153.44 0
03:55 PM $25,158.71 Down $ -1.63 $25,165.05 $25,158.71 0
03:54 PM $25,160.34 Down $ -1.71 $25,160.34 $25,157.99 0
03:53 PM $25,162.05 Down $ -3.34 $25,165.19 $25,162.05 0
03:52 PM $25,165.39 Down $ -4.12 $25,170.39 $25,165.39 0
03:51 PM $25,169.51 Down $ -4.25 $25,169.51 $25,164.51 0
03:50 PM $25,173.76 Up $5.56 $25,176.01 $25,172.06 0
03:49 PM $25,168.20 Up $5.99 $25,169.24 $25,162.11 0
03:48 PM $25,162.21 Up $4.65 $25,162.21 $25,157.41 0
03:47 PM $25,157.56 Up $1.43 $25,157.56 $25,154.26 0
03:46 PM $25,156.13 Down $ -3.78 $25,160.56 $25,156.13 0
03:45 PM $25,159.91 Down $ -7.72 $25,166.15 $25,159.91 0
03:44 PM $25,167.63 Down $ -3.30 $25,171.44 $25,167.63 0
03:43 PM $25,170.93 Up $7.32 $25,170.93 $25,161.66 0
03:42 PM $25,163.61 Down $ -2.11 $25,166.01 $25,161.45 0
03:41 PM $25,165.72 Down $ -5.83 $25,170.02 $25,165.72 0
03:40 PM $25,171.55 Down $ -4.45 $25,174.70 $25,171.55 0
03:39 PM $25,176.00 Up $2.38 $25,176.00 $25,171.74 0
03:38 PM $25,173.62 Up $3.47 $25,174.56 $25,172.70 0
03:37 PM $25,170.15 Down $ -1.30 $25,170.21 $25,169.02 0
03:36 PM $25,171.45 Up $4.53 $25,173.22 $25,168.77 0
03:35 PM $25,166.92 Down $ -3.13 $25,168.66 $25,166.08 0
03:34 PM $25,170.05 Up $2.80 $25,170.05 $25,167.38 0
03:33 PM $25,167.25 Down $ -13.59 $25,183.21 $25,167.25 0
03:32 PM $25,180.84 Up $1.93 $25,180.84 $25,175.89 0
03:31 PM $25,178.91 Up $0.31 $25,184.18 $25,178.91 0
03:30 PM $25,178.60 Up $5.70 $25,178.60 $25,173.32 0
03:29 PM $25,172.90 Down $ -4.60 $25,177.12 $25,172.90 0
03:28 PM $25,177.50 Up $2.10 $25,177.50 $25,174.82 0
03:27 PM $25,175.40 Down $ -9.93 $25,179.79 $25,175.40 0
03:26 PM $25,185.33 Up $0.53 $25,185.79 $25,182.38 0
03:25 PM $25,184.80 Down $ -1.78 $25,186.10 $25,183.65 0
03:24 PM $25,186.58 Up $4.25 $25,187.33 $25,184.47 0
03:23 PM $25,182.33 Down $ -0.60 $25,183.83 $25,178.26 0
03:22 PM $25,182.93 Up $5.88 $25,182.93 $25,176.85 0
03:21 PM $25,177.05 Up $3.59 $25,177.05 $25,169.22 0
03:20 PM $25,173.46 Up $4.19 $25,173.46 $25,168.85 0
03:19 PM $25,169.27 Down $ -2.92 $25,175.90 $25,167.83 0
03:18 PM $25,172.19 Up $3.11 $25,174.08 $25,167.93 0
03:17 PM $25,169.08 Down $ -0.44 $25,174.55 $25,167.44 0
03:16 PM $25,169.52 Down $ -0.48 $25,169.52 $25,165.82 0
03:15 PM $25,170.00 Up $7.24 $25,170.00 $25,163.42 0
03:14 PM $25,162.76 Up $0.87 $25,163.10 $25,160.95 0
03:13 PM $25,161.89 Down $ -0.07 $25,166.51 $25,161.27 0
03:12 PM $25,161.96 Up $11.67 $25,161.96 $25,151.01 0
03:11 PM $25,150.29 Down $ -2.04 $25,151.16 $25,149.40 0
03:10 PM $25,152.33 Down $ -3.52 $25,156.02 $25,152.33 0
03:09 PM $25,155.85 Up $3.05 $25,155.85 $25,152.06 0
03:08 PM $25,152.80 Down $ -1.85 $25,156.64 $25,152.80 0
03:07 PM $25,154.65 Down $ -2.55 $25,157.84 $25,154.65 0
03:06 PM $25,157.20 Up $4.53 $25,157.20 $25,150.68 0
03:05 PM $25,152.67 Up $2.54 $25,152.67 $25,150.97 0
03:04 PM $25,150.13 Up $0.70 $25,151.32 $25,148.50 0
03:03 PM $25,149.43 Down $ -3.49 $25,152.49 $25,149.43 0
03:02 PM $25,152.92 Down $ -2.05 $25,152.92 $25,150.92 0
03:01 PM $25,154.97 Down $ -6.48 $25,158.76 $25,154.97 0
03:00 PM $25,161.45 Up $8.16 $25,161.45 $25,153.21 0
02:59 PM $25,153.29 Down $ -4.41 $25,159.52 $25,153.29 0
02:58 PM $25,157.70 Down $ -2.65 $25,158.55 $25,155.74 0
02:57 PM $25,160.35 Up $1.83 $25,160.35 $25,158.49 0
02:56 PM $25,158.52 Up $0.14 $25,158.52 $25,153.67 0
02:55 PM $25,158.38 Up $5.25 $25,158.38 $25,153.32 0
02:54 PM $25,153.13 Down $ -6.15 $25,160.03 $25,153.13 0
02:53 PM $25,159.28 Up $5.43 $25,160.82 $25,155.46 0
02:52 PM $25,153.85 Up $4.35 $25,153.85 $25,150.23 0
02:51 PM $25,149.50 Up $6.53 $25,149.50 $25,145.70 0
02:50 PM $25,142.97 Up $8.74 $25,142.97 $25,133.95 0
02:49 PM $25,134.23 Down $ -0.26 $25,138.44 $25,134.23 0
02:48 PM $25,134.49 Up $1.23 $25,134.49 $25,132.58 0
02:47 PM $25,133.26 Down $ -1.89 $25,135.61 $25,133.26 0
02:46 PM $25,135.15 Down $ -1.95 $25,137.24 $25,135.15 0
02:45 PM $25,137.10 Down $ -0.36 $25,139.34 $25,136.81 0
02:44 PM $25,137.46 Up $1.80 $25,137.52 $25,133.39 0
02:43 PM $25,135.66 Up $3.15 $25,136.33 $25,132.02 0
02:42 PM $25,132.51 Up $3.52 $25,132.51 $25,126.74 0
02:41 PM $25,128.99 Down $ -7.21 $25,136.70 $25,128.98 0
02:40 PM $25,136.20 Down $ -1.35 $25,139.17 $25,136.20 0
02:39 PM $25,137.55 Down $ -5.36 $25,139.67 $25,137.55 0
02:38 PM $25,142.91 Down $ -1.24 $25,146.78 $25,141.30 0
02:37 PM $25,144.15 Down $ -3.86 $25,146.96 $25,144.15 0
02:36 PM $25,148.01 Down $ -2.06 $25,150.06 $25,147.60 0
02:35 PM $25,150.07 Down $ -2.15 $25,153.01 $25,150.07 0
02:34 PM $25,152.22 Up $0.34 $25,152.66 $25,148.40 0
02:33 PM $25,151.88 Up $0.80 $25,154.51 $25,151.47 0
02:32 PM $25,151.08 Down $ -3.96 $25,154.34 $25,151.08 0
02:31 PM $25,155.04 Down $ -8.04 $25,163.51 $25,152.32 0
02:30 PM $25,163.08 Up $7.26 $25,163.08 $25,158.15 0
02:29 PM $25,155.82 Down $ -7.74 $25,164.90 $25,155.82 0
02:28 PM $25,163.56 Down $ -4.53 $25,166.60 $25,163.13 0
02:27 PM $25,168.09 Up $5.40 $25,168.09 $25,156.90 0
02:26 PM $25,162.69 Down $ -6.27 $25,167.64 $25,162.69 0
02:25 PM $25,168.96 Up $1.88 $25,172.94 $25,168.96 0
02:24 PM $25,167.08 Down $ -2.02 $25,168.42 $25,165.44 0
02:23 PM $25,169.10 Down $ -5.69 $25,173.44 $25,169.10 0
02:22 PM $25,174.79 Down $ -6.80 $25,183.56 $25,174.79 0
02:21 PM $25,181.59 Down $ -12.31 $25,189.71 $25,181.59 0
02:20 PM $25,193.90 Down $ -5.60 $25,198.32 $25,193.90 0
02:19 PM $25,199.50 Down $ -1.29 $25,202.39 $25,197.99 0
02:18 PM $25,200.79 Up $0.24 $25,200.79 $25,197.96 0
02:17 PM $25,200.55 Down $ -0.07 $25,201.27 $25,200.55 0
02:16 PM $25,200.62 Down $ -2.27 $25,202.11 $25,198.93 0
02:15 PM $25,202.89 Down $ -8.30 $25,207.78 $25,202.89 0
02:14 PM $25,211.19 Up $9.54 $25,211.19 $25,203.83 0
02:13 PM $25,201.65 Down $ -2.28 $25,202.61 $25,201.59 0
02:12 PM $25,203.93 Up $2.45 $25,204.07 $25,201.59 0
02:11 PM $25,201.48 Down $ -4.42 $25,205.76 $25,201.48 0
02:10 PM $25,205.90 Up $3.26 $25,205.90 $25,203.69 0
02:09 PM $25,202.64 Up $7.08 $25,202.64 $25,194.08 0
02:08 PM $25,195.56 Up $0.88 $25,195.56 $25,193.81 0
02:07 PM $25,194.68 Up $0.60 $25,194.68 $25,193.54 0
02:06 PM $25,194.08 Up $1.86 $25,194.08 $25,192.49 0
02:05 PM $25,192.22 Down $ -8.22 $25,199.42 $25,192.22 0
02:04 PM $25,200.44 Up $0.09 $25,200.44 $25,197.84 0
02:03 PM $25,200.35 Up $1.65 $25,200.35 $25,197.77 0
02:02 PM $25,198.70 Up $2.67 $25,200.89 $25,198.70 0
02:01 PM $25,196.03 Down $ -7.78 $25,204.17 $25,196.03 0
02:00 PM $25,203.81 Up $0.09 $25,204.55 $25,201.81 0
01:59 PM $25,203.72 Down $ -1.25 $25,203.74 $25,201.12 0
01:58 PM $25,204.97 Down $ -4.95 $25,208.78 $25,203.89 0
01:57 PM $25,209.92 Up $0.15 $25,210.60 $25,208.22 0
01:56 PM $25,209.77 Down $ -0.39 $25,209.77 $25,208.38 0
01:55 PM $25,210.16 Up $0.14 $25,210.73 $25,207.26 0
01:54 PM $25,210.02 Up $0.56 $25,210.84 $25,208.51 0
01:53 PM $25,209.46 Down $ -2.07 $25,214.33 $25,209.46 0
01:52 PM $25,211.53 Up $7.77 $25,212.14 $25,207.65 0
01:51 PM $25,203.76 Up $0.11 $25,204.32 $25,200.86 0
01:50 PM $25,203.65 Down $ -1.54 $25,212.00 $25,203.65 0
01:49 PM $25,205.19 Down $ -2.40 $25,207.01 $25,205.19 0
01:48 PM $25,207.59 Up $3.81 $25,207.59 $25,202.76 0
01:47 PM $25,203.78 Down $ -1.53 $25,206.18 $25,202.65 0
01:46 PM $25,205.31 Up $2.89 $25,207.56 $25,205.31 0
01:45 PM $25,202.42 Down $ -4.35 $25,204.14 $25,201.74 0
01:44 PM $25,206.77 Down $ -1.80 $25,210.96 $25,205.31 0
01:43 PM $25,208.57 Up $0.90 $25,208.57 $25,206.41 0
01:42 PM $25,207.67 Down $ -9.06 $25,212.85 $25,205.80 0
01:41 PM $25,216.73 Down $ -4.58 $25,221.56 $25,216.73 0
01:40 PM $25,221.31 Down $ -1.48 $25,225.46 $25,220.69 0
01:39 PM $25,222.79 Down $ -15.18 $25,238.84 $25,222.79 0
01:38 PM $25,237.97 Up $11.07 $25,242.01 $25,233.19 0
01:37 PM $25,226.90 Up $6.40 $25,226.90 $25,221.15 0
01:36 PM $25,220.50 Up $6.07 $25,220.50 $25,216.45 0
01:35 PM $25,214.43 Down $ -0.18 $25,219.35 $25,214.43 0
01:34 PM $25,214.61 Up $0.13 $25,214.61 $25,209.31 0
01:33 PM $25,214.48 Up $1.34 $25,216.71 $25,211.37 0
01:32 PM $25,213.14 Down $ -2.07 $25,213.14 $25,211.71 0
01:31 PM $25,215.21 Down $ -2.54 $25,217.77 $25,215.21 0
01:30 PM $25,217.75 Down $ -6.87 $25,222.35 $25,215.98 0
01:29 PM $25,224.62 Down $ -10.65 $25,231.46 $25,224.62 0
01:28 PM $25,235.27 Down $ -7.26 $25,242.48 $25,235.27 0
01:27 PM $25,242.53 Down $ -2.28 $25,243.43 $25,242.53 0
01:26 PM $25,244.81 Down $ -2.47 $25,247.36 $25,243.96 0
01:25 PM $25,247.28 Up $3.14 $25,247.28 $25,243.70 0
01:24 PM $25,244.14 Down $ -6.08 $25,248.75 $25,244.14 0
01:23 PM $25,250.22 Up $5.54 $25,250.22 $25,245.08 0
01:22 PM $25,244.68 Down $ -1.35 $25,245.20 $25,243.80 0
01:21 PM $25,246.03 Up $1.17 $25,246.03 $25,244.75 0
01:20 PM $25,244.86 Up $0.94 $25,244.86 $25,243.56 0
01:19 PM $25,243.92 Down $ -2.19 $25,246.02 $25,243.53 0
01:18 PM $25,246.11 Down $ -5.42 $25,253.05 $25,246.11 0
01:17 PM $25,251.53 Up $1.34 $25,251.68 $25,250.66 0
01:16 PM $25,250.19 Up $5.07 $25,250.19 $25,247.08 0
01:15 PM $25,245.12 Up $8.43 $25,246.22 $25,238.98 0
01:14 PM $25,236.69 Up $11.15 $25,237.33 $25,232.52 0
01:13 PM $25,225.54 Down $ -3.62 $25,225.67 $25,221.88 0
01:12 PM $25,229.16 Down $ -17.73 $25,248.21 $25,229.16 0
01:11 PM $25,246.89 Down $ -3.64 $25,248.43 $25,246.89 0
01:10 PM $25,250.53 Down $ -4.24 $25,254.94 $25,250.53 0
01:09 PM $25,254.77 Down $ -3.91 $25,258.03 $25,254.77 0
01:08 PM $25,258.68 Down $ -1.03 $25,262.66 $25,256.23 0
01:07 PM $25,259.71 Down $ -1.75 $25,263.88 $25,259.71 0
01:06 PM $25,261.46 Down $ -8.92 $25,273.93 $25,261.46 0
01:05 PM $25,270.38 Up $2.26 $25,271.25 $25,268.62 0
01:04 PM $25,268.12 Up $3.12 $25,268.89 $25,266.78 0
01:03 PM $25,265.00 Down $ -6.30 $25,269.18 $25,265.00 0
01:02 PM $25,271.30 Down $ -2.20 $25,274.35 $25,268.92 0
01:01 PM $25,273.50 Down $ -8.40 $25,280.75 $25,273.50 0
01:00 PM $25,281.90 Down $ -2.96 $25,285.24 $25,281.90 0
12:59 PM $25,284.86 Up $0.18 $25,284.86 $25,281.53 0
12:58 PM $25,284.68 Down $ -1.21 $25,285.65 $25,283.38 0
12:57 PM $25,285.89 Down $ -4.62 $25,291.07 $25,281.65 0
12:56 PM $25,290.51 Down $ -7.93 $25,297.81 $25,290.51 0
12:55 PM $25,298.44 Down $ -2.33 $25,300.99 $25,298.44 0
12:54 PM $25,300.77 Up $1.17 $25,300.78 $25,298.83 0
12:53 PM $25,299.60 Down $ -0.02 $25,299.60 $25,297.29 0
12:52 PM $25,299.62 Down $ -7.19 $25,307.38 $25,299.62 0
12:51 PM $25,306.81 Down $ -2.38 $25,309.56 $25,306.81 0
12:50 PM $25,309.19 Down $ -4.57 $25,312.01 $25,309.19 0
12:49 PM $25,313.76 Down $ -3.59 $25,316.53 $25,313.76 0
12:48 PM $25,317.35 Up $1.28 $25,317.35 $25,316.61 0
12:47 PM $25,316.07 Up $6.79 $25,316.07 $25,311.33 0
12:46 PM $25,309.28 Up $2.61 $25,309.28 $25,306.88 0
12:45 PM $25,306.67 Down $ -17.43 $25,323.66 $25,306.67 0
12:44 PM $25,324.10 Up $3.63 $25,324.89 $25,323.47 0
12:43 PM $25,320.47 Up $4.04 $25,320.47 $25,315.96 0
12:42 PM $25,316.43 Up $4.63 $25,316.43 $25,312.71 0
12:41 PM $25,311.80 Up $1.16 $25,312.40 $25,309.14 0
12:40 PM $25,310.64 Up $0.10 $25,312.00 $25,309.65 0
12:39 PM $25,310.54 Down $ -5.24 $25,313.61 $25,310.32 0
12:38 PM $25,315.78 Up $0.89 $25,315.78 $25,313.01 0
12:37 PM $25,314.89 Down $ -9.71 $25,325.43 $25,314.24 0
12:36 PM $25,324.60 Down $ -5.15 $25,326.49 $25,323.04 0
12:35 PM $25,329.75 Down $ -1.21 $25,329.75 $25,327.66 0
12:34 PM $25,330.96 Down $ -3.79 $25,334.05 $25,330.96 0
12:33 PM $25,334.75 Down $ -0.72 $25,334.75 $25,333.12 0
12:32 PM $25,335.47 Down $ -0.55 $25,335.47 $25,333.75 0
12:31 PM $25,336.02 Down $ -7.50 $25,345.04 $25,336.02 0
12:30 PM $25,343.52 Down $ -1.77 $25,344.49 $25,342.70 0
12:29 PM $25,345.29 Up $0.99 $25,345.29 $25,343.29 0
12:28 PM $25,344.30 Up $1.55 $25,344.30 $25,342.13 0
12:27 PM $25,342.75 Down $ -1.92 $25,345.80 $25,342.75 0
12:26 PM $25,344.67 Down $ -4.71 $25,350.24 $25,344.67 0
12:25 PM $25,349.38 Up $6.80 $25,349.38 $25,343.38 0
12:24 PM $25,342.58 Up $2.36 $25,343.71 $25,340.01 0
12:23 PM $25,340.22 Up $2.12 $25,341.28 $25,338.54 0
12:22 PM $25,338.10 Down $ -6.34 $25,345.17 $25,338.10 0
12:21 PM $25,344.44 Up $10.87 $25,344.44 $25,334.94 0
12:20 PM $25,333.57 Down $ -13.98 $25,347.55 $25,333.57 0
12:19 PM $25,347.55 Down $ -9.37 $25,356.38 $25,347.55 0
12:18 PM $25,356.92 Up $3.59 $25,356.92 $25,354.99 0
12:17 PM $25,353.33 Down $ -0.35 $25,354.47 $25,350.99 0
12:16 PM $25,353.68 Down $ -8.73 $25,362.01 $25,353.68 0
12:15 PM $25,362.41 Down $ -2.04 $25,365.91 $25,362.41 0
12:14 PM $25,364.45 Down $ -0.26 $25,365.16 $25,364.41 0
12:13 PM $25,364.71 Down $ -2.06 $25,366.38 $25,364.59 0
12:12 PM $25,366.77 Up $2.31 $25,366.78 $25,364.65 0
12:11 PM $25,364.46 Down $ -3.40 $25,367.58 $25,364.46 0
12:10 PM $25,367.86 Down $ -4.43 $25,372.57 $25,367.86 0
12:09 PM $25,372.29 Down $ -2.92 $25,374.64 $25,372.29 0
12:08 PM $25,375.21 Up $0.23 $25,376.75 $25,375.21 0
12:07 PM $25,374.98 Up $0.67 $25,377.22 $25,374.98 0
12:06 PM $25,374.31 Down $ -2.28 $25,376.94 $25,374.31 0
12:05 PM $25,376.59 Up $5.07 $25,376.59 $25,373.26 0
12:04 PM $25,371.52 Up $3.23 $25,371.52 $25,367.82 0
12:03 PM $25,368.29 Down $ -0.83 $25,368.59 $25,367.61 0
12:02 PM $25,369.12 Down $ -1.45 $25,369.12 $25,366.90 0
12:01 PM $25,370.57 Up $6.72 $25,370.57 $25,365.33 0
12:00 PM $25,363.85 Up $2.53 $25,364.15 $25,361.53 0
11:59 AM $25,361.32 Up $0.58 $25,362.42 $25,361.04 0
11:58 AM $25,360.74 Up $0.66 $25,363.11 $25,360.74 0
11:57 AM $25,360.08 Up $3.80 $25,360.08 $25,356.01 0
11:56 AM $25,356.28 Up $1.10 $25,356.28 $25,352.10 0
11:55 AM $25,355.18 Up $6.68 $25,355.18 $25,348.87 0
11:54 AM $25,348.50 Up $2.45 $25,348.50 $25,345.21 0
11:53 AM $25,346.05 Down $ -6.05 $25,351.49 $25,346.05 0
11:52 AM $25,352.10 Down $ -3.01 $25,354.38 $25,352.10 0
11:51 AM $25,355.11 Down $ -1.57 $25,356.70 $25,355.11 0
11:50 AM $25,356.68 Up $0.97 $25,357.23 $25,356.68 0
11:49 AM $25,355.71 Up $1.88 $25,357.27 $25,355.71 0
11:48 AM $25,353.83 Down $ -4.74 $25,357.93 $25,353.83 0
11:47 AM $25,358.57 Up $2.59 $25,358.91 $25,354.60 0
11:46 AM $25,355.98 Down $ -4.73 $25,361.86 $25,355.98 0
11:45 AM $25,360.71 Down $ -0.06 $25,361.97 $25,360.05 0
11:44 AM $25,360.77 Up $0.50 $25,364.11 $25,360.77 0
11:43 AM $25,360.27 Down $ -8.37 $25,365.21 $25,360.27 0
11:42 AM $25,368.64 Down $ -0.78 $25,368.64 $25,365.67 0
11:41 AM $25,369.42 Down $ -0.75 $25,370.75 $25,369.42 0
11:40 AM $25,370.17 Down $ -2.88 $25,375.27 $25,370.17 0
11:39 AM $25,373.05 Up $2.72 $25,373.05 $25,369.77 0
11:38 AM $25,370.33 Down $ -7.34 $25,377.46 $25,370.33 0
11:37 AM $25,377.67 Up $1.57 $25,379.32 $25,377.23 0
11:36 AM $25,376.10 Up $0.29 $25,379.36 $25,376.10 0
11:35 AM $25,375.81 Up $3.68 $25,375.81 $25,372.05 0
11:34 AM $25,372.13 Up $8.71 $25,372.13 $25,368.87 0
11:33 AM $25,363.42 Down $ -1.38 $25,365.29 $25,363.42 0
11:32 AM $25,364.80 Up $2.40 $25,365.33 $25,363.82 0
11:31 AM $25,362.40 Down $ -3.27 $25,362.40 $25,357.51 0
11:30 AM $25,365.67 Down $ -1.19 $25,368.51 $25,365.67 0
11:29 AM $25,366.86 Up $1.53 $25,366.86 $25,366.12 0
11:28 AM $25,365.33 Down $ -0.96 $25,367.30 $25,365.17 0
11:27 AM $25,366.29 Up $9.27 $25,366.29 $25,356.99 0
11:26 AM $25,357.02 Down $ -3.98 $25,362.78 $25,356.79 0
11:25 AM $25,361.00 Up $0.42 $25,361.66 $25,360.94 0
11:24 AM $25,360.58 Down $ -0.37 $25,362.63 $25,360.58 0
11:23 AM $25,360.95 Up $4.79 $25,360.95 $25,355.94 0
11:22 AM $25,356.16 Up $0.13 $25,357.29 $25,354.73 0
11:21 AM $25,356.03 Down $ -0.18 $25,359.18 $25,356.03 0
11:20 AM $25,356.21 Up $3.67 $25,356.21 $25,351.20 0
11:19 AM $25,352.54 Down $ -3.57 $25,354.43 $25,352.54 0
11:18 AM $25,356.11 Up $5.73 $25,356.11 $25,350.73 0
11:17 AM $25,350.38 Down $ -2.97 $25,351.91 $25,348.55 0
11:16 AM $25,353.35 Down $ -6.51 $25,359.04 $25,353.35 0
11:15 AM $25,359.86 Down $ -2.84 $25,361.65 $25,359.86 0
11:14 AM $25,362.70 Up $5.74 $25,362.70 $25,358.62 0
11:13 AM $25,356.96 Up $2.04 $25,356.96 $25,356.39 0
11:12 AM $25,354.92 Up $1.36 $25,356.22 $25,353.86 0
11:11 AM $25,353.56 Up $3.60 $25,354.52 $25,350.37 0
11:10 AM $25,349.96 Up $0.60 $25,351.08 $25,349.96 0
11:09 AM $25,349.36 Down $ -1.09 $25,351.01 $25,349.36 0
11:08 AM $25,350.45 Down $ -4.64 $25,355.38 $25,350.45 0
11:07 AM $25,355.09 Up $4.21 $25,355.09 $25,351.84 0
11:06 AM $25,350.88 Down $ -4.80 $25,353.14 $25,350.88 0
11:05 AM $25,355.68 Up $5.17 $25,355.68 $25,351.41 0
11:04 AM $25,350.51 Up $7.28 $25,350.51 $25,343.43 0
11:03 AM $25,343.23 Down $ -9.29 $25,347.57 $25,340.87 0
11:02 AM $25,352.52 Down $ -5.08 $25,357.97 $25,352.52 0
11:01 AM $25,357.60 Up $6.27 $25,357.60 $25,354.34 0
11:00 AM $25,351.33 Up $10.98 $25,352.20 $25,340.18 0
10:59 AM $25,340.35 Up $5.34 $25,340.35 $25,334.74 0
10:58 AM $25,335.01 Up $1.24 $25,335.01 $25,329.99 0
10:57 AM $25,333.77 Down $ -5.21 $25,334.92 $25,333.01 0
10:56 AM $25,338.98 Down $ -6.28 $25,343.45 $25,338.98 0
10:55 AM $25,345.26 Down $ -5.00 $25,347.96 $25,345.26 0
10:54 AM $25,350.26 Up $4.53 $25,350.26 $25,347.04 0
10:53 AM $25,345.73 Down $ -2.56 $25,348.00 $25,345.30 0
10:52 AM $25,348.29 Down $ -3.16 $25,350.25 $25,347.73 0
10:51 AM $25,351.45 Up $6.64 $25,351.45 $25,348.14 0
10:50 AM $25,344.81 Up $1.21 $25,344.81 $25,340.24 0
10:49 AM $25,343.60 Down $ -4.31 $25,349.67 $25,343.60 0
10:48 AM $25,347.91 Down $ -1.69 $25,351.16 $25,347.23 0
10:47 AM $25,349.60 Down $ -4.36 $25,354.71 $25,349.60 0
10:46 AM $25,353.96 Up $14.52 $25,353.96 $25,345.76 0
10:45 AM $25,339.44 Up $17.82 $25,339.44 $25,323.63 0
10:44 AM $25,321.62 Down $ -9.51 $25,331.38 $25,321.62 0
10:43 AM $25,331.13 Down $ -9.70 $25,337.13 $25,331.13 0
10:42 AM $25,340.83 Down $ -4.55 $25,344.77 $25,340.83 0
10:41 AM $25,345.38 Up $2.14 $25,347.56 $25,345.03 0
10:40 AM $25,343.24 Up $7.88 $25,343.24 $25,334.43 0
10:39 AM $25,335.36 Down $ -1.83 $25,337.38 $25,334.02 0
10:38 AM $25,337.19 Up $14.37 $25,337.19 $25,325.71 0
10:37 AM $25,322.82 Down $ -4.32 $25,325.42 $25,320.91 0
10:36 AM $25,327.14 Down $ -5.76 $25,335.65 $25,327.14 0
10:35 AM $25,332.90 Up $0.81 $25,332.90 $25,328.83 0
10:34 AM $25,332.09 Up $0.34 $25,333.30 $25,331.52 0
10:33 AM $25,331.75 Down $ -10.86 $25,344.05 $25,331.75 0
10:32 AM $25,342.61 Down $ -5.39 $25,348.22 $25,342.61 0
10:31 AM $25,348.00 Up $8.55 $25,348.00 $25,341.92 0
10:30 AM $25,339.45 Up $8.14 $25,339.45 $25,332.14 0
10:29 AM $25,331.31 Down $ -10.02 $25,340.57 $25,331.31 0
10:28 AM $25,341.33 Down $ -6.61 $25,347.19 $25,341.33 0
10:27 AM $25,347.94 Down $ -18.26 $25,365.32 $25,347.94 0
10:26 AM $25,366.20 Down $ -0.42 $25,366.20 $25,361.78 0
10:25 AM $25,366.62 Down $ -1.42 $25,369.55 $25,366.46 0
10:24 AM $25,368.04 Down $ -10.05 $25,375.14 $25,368.04 0
10:23 AM $25,378.09 Down $ -2.84 $25,384.43 $25,378.09 0
10:22 AM $25,380.93 Up $0.49 $25,381.31 $25,379.69 0
10:21 AM $25,380.44 Down $ -4.38 $25,390.95 $25,380.44 0
10:20 AM $25,384.82 Down $ -2.95 $25,385.68 $25,384.82 0
10:19 AM $25,387.77 Down $ -3.75 $25,390.25 $25,387.77 0
10:18 AM $25,391.52 Down $ -4.41 $25,395.99 $25,391.52 0
10:17 AM $25,395.93 Up $0.24 $25,395.96 $25,392.66 0
10:16 AM $25,395.69 Up $5.37 $25,395.83 $25,391.81 0
10:15 AM $25,390.32 Up $0.60 $25,392.33 $25,389.58 0
10:14 AM $25,389.72 Down $ -5.74 $25,391.41 $25,389.72 0
10:13 AM $25,395.46 Up $10.40 $25,395.46 $25,389.88 0
10:12 AM $25,385.06 Down $ -4.73 $25,389.96 $25,384.17 0
10:11 AM $25,389.79 Down $ -4.63 $25,392.35 $25,389.23 0
10:10 AM $25,394.42 Up $9.19 $25,395.43 $25,389.94 0
10:09 AM $25,385.23 Up $11.68 $25,385.23 $25,379.92 0
10:08 AM $25,373.55 Down $ -1.06 $25,373.55 $25,370.60 0
10:07 AM $25,374.61 Up $2.44 $25,374.61 $25,372.46 0
10:06 AM $25,372.17 Down $ -14.60 $25,388.02 $25,372.17 0
10:05 AM $25,386.77 Down $ -10.86 $25,388.29 $25,384.68 0
10:04 AM $25,397.63 Up $4.67 $25,397.63 $25,387.15 0
10:03 AM $25,392.96 Down $ -0.52 $25,392.96 $25,391.70 0
10:02 AM $25,393.48 Up $10.76 $25,400.41 $25,388.21 0
10:01 AM $25,382.72 Up $0.49 $25,384.78 $25,377.22 0
10:00 AM $25,382.23 Down $ -4.88 $25,382.23 $25,360.19 0
09:59 AM $25,387.11 Down $ -10.23 $25,400.05 $25,387.11 0
09:58 AM $25,397.34 Up $12.49 $25,397.34 $25,389.48 0
09:57 AM $25,384.85 Down $ -13.46 $25,396.95 $25,384.85 0
09:56 AM $25,398.31 Down $ -8.87 $25,401.85 $25,395.08 0
09:55 AM $25,407.18 Down $ -5.63 $25,414.06 $25,407.01 0
09:54 AM $25,412.81 Down $ -3.58 $25,417.10 $25,412.13 0
09:53 AM $25,416.39 Up $9.24 $25,416.39 $25,410.15 0
09:52 AM $25,407.15 Down $ -0.41 $25,407.30 $25,404.84 0
09:51 AM $25,407.56 Down $ -16.29 $25,419.64 $25,407.56 0
09:50 AM $25,423.85 Down $ -21.82 $25,443.50 $25,423.85 0
09:49 AM $25,445.67 Down $ -11.66 $25,457.02 $25,445.67 0
09:48 AM $25,457.33 Down $ -0.84 $25,461.82 $25,457.33 0
09:47 AM $25,458.17 Down $ -3.57 $25,458.17 $25,454.51 0
09:46 AM $25,461.74 Up $13.85 $25,461.74 $25,451.13 0
09:45 AM $25,447.89 Up $2.13 $25,458.81 $25,447.89 0
09:44 AM $25,445.76 Down $ -3.86 $25,445.76 $25,440.41 0
09:43 AM $25,449.62 Up $4.86 $25,451.81 $25,445.74 0
09:42 AM $25,444.76 Down $ -4.51 $25,455.58 $25,441.89 0
09:41 AM $25,449.27 Up $12.98 $25,449.27 $25,440.50 0
09:40 AM $25,436.29 Up $0.79 $25,441.69 $25,436.29 0
09:39 AM $25,435.50 Down $ -9.89 $25,450.88 $25,435.50 0
09:38 AM $25,445.39 Up $18.48 $25,445.56 $25,434.49 0
09:37 AM $25,426.91 Down $ -4.54 $25,433.39 $25,426.91 0
09:36 AM $25,431.45 Down $ -28.94 $25,458.93 $25,431.45 0
09:35 AM $25,460.39 Down $ -15.11 $25,479.44 $25,460.39 0
09:34 AM $25,475.50 Down $ -33.03 $25,502.53 $25,475.50 0
09:33 AM $25,508.53 Up $18.73 $25,508.53 $25,496.23 0
09:32 AM $25,489.80 Up $10.06 $25,489.80 $25,475.87 0
09:31 AM $25,479.74 Up $11.14 $25,485.11 $25,477.89 0
09:30 AM $25,468.60 Down $ -45.48 $25,538.83 $25,468.60 0
Previous close $25,514.08

One month history

Date Closing Opening High Low Volume
21-02-2025 $25,147.03 $25,361.53 $25,377.22 $25,126.74 0
20-02-2025 $25,514.08 $25,461.16 $25,548.29 $25,461.03 0
19-02-2025 $25,626.16 $25,564.76 $25,635.50 $25,500.38 0
18-02-2025 $25,648.84 $25,515.93 $25,668.94 $25,514.03 0
14-02-2025 $25,483.23 $25,597.11 $25,601.92 $25,470.77 0
13-02-2025 $25,698.51 $25,623.42 $25,713.29 $25,618.44 0
12-02-2025 $25,563.11 $25,595.49 $25,625.27 $25,519.67 0
11-02-2025 $25,631.83 $25,620.65 $25,672.61 $25,590.81 0
10-02-2025 $25,658.86 $25,665.04 $25,701.33 $25,635.96 0
07-02-2025 $25,442.91 $25,427.87 $25,476.38 $25,380.38 0
06-02-2025 $25,534.49 $25,540.94 $25,540.94 $25,402.80 0
05-02-2025 $25,569.84 $25,471.16 $25,571.10 $25,463.27 0
04-02-2025 $25,279.35 $25,362.74 $25,421.86 $25,276.34 0
03-02-2025 $25,241.76 $25,321.39 $25,330.28 $25,223.83 0
31-01-2025 $25,533.10 $25,822.72 $25,822.82 $25,526.04 0
30-01-2025 $25,808.25 $25,809.86 $25,875.61 $25,727.84 0
29-01-2025 $25,473.30 $25,459.47 $25,490.59 $25,361.26 0
28-01-2025 $25,419.45 $25,315.02 $25,425.86 $25,305.50 0
27-01-2025 $25,289.15 $25,232.30 $25,298.50 $25,205.11 0
24-01-2025 $25,468.49 $25,460.57 $25,500.77 $25,450.79 0
23-01-2025 $25,434.08 $25,390.84 $25,441.08 $25,385.06 0
22-01-2025 $25,311.50 $25,345.42 $25,368.85 $25,308.92 0
21-01-2025 $25,281.63 $25,280.42 $25,296.15 $25,225.02 0
20-01-2025 $25,171.58 $25,150.03 $25,171.58 $25,113.01 0
17-01-2025 $25,067.92 $25,073.15 $25,088.03 $25,048.94 0
16-01-2025 $24,846.20 $24,877.52 $24,884.20 $24,814.89 0
15-01-2025 $24,789.30 $24,780.40 $24,824.26 $24,761.72 0
14-01-2025 $24,588.58 $24,478.21 $24,623.16 $24,469.90 0
13-01-2025 $24,536.32 $24,528.99 $24,592.38 $24,519.81 0
10-01-2025 $24,767.73 $24,724.78 $24,859.09 $24,711.69 0
Graphs are not available, please refer to the detailed table
Back to top