S&P/TSX Venture Composite Index
601.89 Up 7.15 (1.19 %)
Delayed : 2025/03/11 16:52:37
- Previous close $594.74
- Opening $594.66
- Today High $603.31
- Today Low $594.66
- Price Bid $589.64
- Price Ask $589.64
- 52 Weeks High $650.81
- 52 Weeks Low $533.73
- Size Bid N/A
- Size Ask N/A
- Volume 25,037,478
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $601.79 | Up $0.75 | $601.79 | $601.79 | 0 |
| 03:59 PM | $601.04 | Down $ -0.43 | $601.29 | $601.04 | 0 |
| 03:58 PM | $601.47 | Up $0.12 | $601.53 | $601.38 | 0 |
| 03:57 PM | $601.35 | Up $0.20 | $601.35 | $601.00 | 0 |
| 03:56 PM | $601.15 | Down $ -0.37 | $601.58 | $601.15 | 0 |
| 03:55 PM | $601.52 | Down $ -0.30 | $601.55 | $601.41 | 0 |
| 03:54 PM | $601.82 | Down $ -0.13 | $601.86 | $601.82 | 0 |
| 03:53 PM | $601.95 | Down $ -0.32 | $602.24 | $601.95 | 0 |
| 03:52 PM | $602.27 | Up $0.13 | $602.44 | $602.25 | 0 |
| 03:51 PM | $602.14 | Down $ -0.04 | $602.24 | $602.07 | 0 |
| 03:50 PM | $602.18 | Up $0.03 | $602.18 | $602.02 | 0 |
| 03:49 PM | $602.15 | Up $0.58 | $602.15 | $601.69 | 0 |
| 03:48 PM | $601.57 | Up $0.10 | $601.57 | $601.40 | 0 |
| 03:47 PM | $601.47 | Down $ -0.12 | $601.47 | $601.28 | 0 |
| 03:46 PM | $601.59 | Down $ -0.24 | $601.76 | $601.59 | 0 |
| 03:45 PM | $601.83 | Up $0.00 | $601.94 | $601.83 | 0 |
| 03:44 PM | $601.83 | Down $ -0.03 | $601.92 | $601.83 | 0 |
| 03:43 PM | $601.86 | Up $0.12 | $601.88 | $601.65 | 0 |
| 03:42 PM | $601.74 | Down $ -0.17 | $601.90 | $601.74 | 0 |
| 03:41 PM | $601.91 | Up $0.33 | $601.91 | $601.75 | 0 |
| 03:40 PM | $601.58 | Up $0.32 | $601.58 | $601.28 | 0 |
| 03:39 PM | $601.26 | Up $0.11 | $601.26 | $601.19 | 0 |
| 03:38 PM | $601.15 | Down $ -0.02 | $601.20 | $601.15 | 0 |
| 03:37 PM | $601.17 | Up $0.08 | $601.24 | $601.10 | 0 |
| 03:36 PM | $601.09 | Down $ -0.10 | $601.10 | $601.06 | 0 |
| 03:35 PM | $601.19 | Down $ -0.06 | $601.34 | $601.19 | 0 |
| 03:34 PM | $601.25 | Up $0.01 | $601.26 | $601.21 | 0 |
| 03:33 PM | $601.24 | Up $0.14 | $601.24 | $601.17 | 0 |
| 03:32 PM | $601.10 | Up $0.18 | $601.10 | $600.96 | 0 |
| 03:31 PM | $600.92 | Down $ -0.28 | $601.20 | $600.92 | 0 |
| 03:30 PM | $601.20 | Up $0.12 | $601.20 | $601.10 | 0 |
| 03:29 PM | $601.08 | Up $0.71 | $601.08 | $600.48 | 0 |
| 03:28 PM | $600.37 | Up $0.18 | $600.37 | $600.31 | 0 |
| 03:27 PM | $600.19 | Up $0.00 | $600.22 | $600.19 | 0 |
| 03:26 PM | $600.19 | Up $0.19 | $600.19 | $599.91 | 0 |
| 03:25 PM | $600.00 | Down $ -0.22 | $600.02 | $600.00 | 0 |
| 03:24 PM | $600.22 | Up $0.08 | $600.22 | $600.07 | 0 |
| 03:23 PM | $600.14 | Up $0.03 | $600.14 | $600.03 | 0 |
| 03:22 PM | $600.11 | Up $0.11 | $600.12 | $600.05 | 0 |
| 03:21 PM | $600.00 | Up $0.07 | $600.10 | $600.00 | 0 |
| 03:20 PM | $599.93 | Down $ -0.18 | $599.99 | $599.91 | 0 |
| 03:19 PM | $600.11 | Up $0.00 | $600.14 | $600.04 | 0 |
| 03:18 PM | $600.11 | Up $0.06 | $600.11 | $600.05 | 0 |
| 03:17 PM | $600.05 | Down $ -0.26 | $600.22 | $600.05 | 0 |
| 03:16 PM | $600.31 | Up $0.02 | $600.34 | $600.29 | 0 |
| 03:15 PM | $600.29 | Down $ -0.16 | $600.39 | $600.29 | 0 |
| 03:14 PM | $600.45 | Up $0.06 | $600.62 | $600.45 | 0 |
| 03:13 PM | $600.39 | Down $ -0.22 | $600.63 | $600.39 | 0 |
| 03:12 PM | $600.61 | Up $0.03 | $600.64 | $600.55 | 0 |
| 03:11 PM | $600.58 | Down $ -0.15 | $600.81 | $600.58 | 0 |
| 03:10 PM | $600.73 | Down $ -0.05 | $600.77 | $600.70 | 0 |
| 03:09 PM | $600.78 | Down $ -0.06 | $600.80 | $600.73 | 0 |
| 03:08 PM | $600.84 | Up $0.40 | $600.84 | $600.50 | 0 |
| 03:07 PM | $600.44 | Up $0.10 | $600.44 | $600.36 | 0 |
| 03:06 PM | $600.34 | Up $0.10 | $600.34 | $600.19 | 0 |
| 03:05 PM | $600.24 | Up $0.25 | $600.24 | $599.99 | 0 |
| 03:04 PM | $599.99 | Down $ -0.04 | $600.08 | $599.99 | 0 |
| 03:03 PM | $600.03 | Down $ -0.08 | $600.10 | $600.03 | 0 |
| 03:02 PM | $600.11 | Down $ -0.47 | $600.54 | $600.11 | 0 |
| 03:01 PM | $600.58 | Up $0.02 | $600.59 | $600.52 | 0 |
| 03:00 PM | $600.56 | Up $0.06 | $600.60 | $600.48 | 0 |
| 02:59 PM | $600.50 | Up $0.01 | $600.50 | $600.49 | 0 |
| 02:58 PM | $600.49 | Up $0.19 | $600.49 | $600.35 | 0 |
| 02:57 PM | $600.30 | Down $ -0.28 | $600.38 | $600.30 | 0 |
| 02:56 PM | $600.58 | Up $0.28 | $600.58 | $600.48 | 0 |
| 02:55 PM | $600.30 | Up $0.29 | $600.30 | $600.08 | 0 |
| 02:54 PM | $600.01 | Up $0.21 | $600.01 | $599.71 | 0 |
| 02:53 PM | $599.80 | Up $0.18 | $599.80 | $599.79 | 0 |
| 02:52 PM | $599.62 | Up $0.25 | $599.62 | $599.37 | 0 |
| 02:51 PM | $599.37 | Up $0.03 | $599.37 | $599.31 | 0 |
| 02:50 PM | $599.34 | Up $0.16 | $599.34 | $599.15 | 0 |
| 02:49 PM | $599.18 | Down $ -0.04 | $599.18 | $598.95 | 0 |
| 02:48 PM | $599.22 | Down $ -0.03 | $599.36 | $599.22 | 0 |
| 02:47 PM | $599.25 | Up $0.02 | $599.26 | $599.23 | 0 |
| 02:46 PM | $599.23 | Down $ -0.08 | $599.23 | $599.15 | 0 |
| 02:45 PM | $599.31 | Up $0.38 | $599.31 | $598.98 | 0 |
| 02:44 PM | $598.93 | Up $0.23 | $598.93 | $598.78 | 0 |
| 02:43 PM | $598.70 | Up $0.01 | $598.70 | $598.67 | 0 |
| 02:42 PM | $598.69 | Up $0.11 | $598.75 | $598.59 | 0 |
| 02:41 PM | $598.58 | Down $ -0.24 | $598.87 | $598.56 | 0 |
| 02:40 PM | $598.82 | Up $0.01 | $598.85 | $598.81 | 0 |
| 02:39 PM | $598.81 | Up $0.00 | $598.81 | $598.76 | 0 |
| 02:38 PM | $598.81 | Up $0.00 | $598.84 | $598.81 | 0 |
| 02:37 PM | $598.81 | Up $0.18 | $598.88 | $598.63 | 0 |
| 02:36 PM | $598.63 | Up $0.26 | $598.63 | $598.35 | 0 |
| 02:35 PM | $598.37 | Down $ -0.07 | $598.42 | $598.35 | 0 |
| 02:34 PM | $598.44 | Up $0.13 | $598.44 | $598.38 | 0 |
| 02:33 PM | $598.31 | Up $0.09 | $598.31 | $598.20 | 0 |
| 02:32 PM | $598.22 | Down $ -0.11 | $598.27 | $598.21 | 0 |
| 02:31 PM | $598.33 | Down $ -0.10 | $598.41 | $598.31 | 0 |
| 02:30 PM | $598.43 | Up $0.05 | $598.48 | $598.43 | 0 |
| 02:29 PM | $598.38 | Up $0.12 | $598.38 | $598.26 | 0 |
| 02:28 PM | $598.26 | Down $ -0.13 | $598.40 | $598.21 | 0 |
| 02:27 PM | $598.39 | Down $ -0.12 | $598.48 | $598.39 | 0 |
| 02:26 PM | $598.51 | Up $0.01 | $598.57 | $598.51 | 0 |
| 02:25 PM | $598.50 | Down $ -0.27 | $598.76 | $598.50 | 0 |
| 02:24 PM | $598.77 | Down $ -0.15 | $598.93 | $598.77 | 0 |
| 02:23 PM | $598.92 | Up $0.15 | $598.92 | $598.69 | 0 |
| 02:22 PM | $598.77 | Up $0.24 | $598.77 | $598.54 | 0 |
| 02:21 PM | $598.53 | Up $0.49 | $598.53 | $598.32 | 0 |
| 02:20 PM | $598.04 | Down $ -0.01 | $598.05 | $598.04 | 0 |
| 02:19 PM | $598.05 | Up $0.23 | $598.05 | $597.93 | 0 |
| 02:18 PM | $597.82 | Up $0.18 | $597.82 | $597.61 | 0 |
| 02:17 PM | $597.64 | Down $ -0.02 | $597.70 | $597.64 | 0 |
| 02:16 PM | $597.66 | Up $0.02 | $597.74 | $597.66 | 0 |
| 02:15 PM | $597.64 | Up $0.02 | $597.69 | $597.64 | 0 |
| 02:14 PM | $597.62 | Up $0.07 | $597.70 | $597.56 | 0 |
| 02:13 PM | $597.55 | Up $0.38 | $597.65 | $597.55 | 0 |
| 02:12 PM | $597.17 | Up $0.23 | $597.17 | $596.81 | 0 |
| 02:11 PM | $596.94 | Up $0.04 | $597.01 | $596.90 | 0 |
| 02:10 PM | $596.90 | Down $ -0.36 | $597.12 | $596.84 | 0 |
| 02:09 PM | $597.26 | Up $0.00 | $597.26 | $597.07 | 0 |
| 02:08 PM | $597.26 | Up $0.11 | $597.26 | $597.15 | 0 |
| 02:07 PM | $597.15 | Up $0.02 | $597.15 | $597.11 | 0 |
| 02:06 PM | $597.13 | Up $0.33 | $597.18 | $597.08 | 0 |
| 02:05 PM | $596.80 | Down $ -0.02 | $596.96 | $596.80 | 0 |
| 02:04 PM | $596.82 | Up $0.00 | $596.82 | $596.76 | 0 |
| 02:03 PM | $596.82 | Up $0.30 | $596.82 | $596.57 | 0 |
| 02:02 PM | $596.52 | Up $0.07 | $596.54 | $596.48 | 0 |
| 02:01 PM | $596.45 | Up $0.41 | $596.45 | $596.26 | 0 |
| 02:00 PM | $596.04 | Down $ -0.04 | $596.04 | $595.96 | 0 |
| 01:59 PM | $596.08 | Down $ -0.01 | $596.10 | $596.08 | 0 |
| 01:58 PM | $596.09 | Down $ -0.03 | $596.12 | $596.03 | 0 |
| 01:57 PM | $596.12 | Down $ -0.23 | $596.36 | $596.11 | 0 |
| 01:56 PM | $596.35 | Down $ -0.02 | $596.39 | $596.35 | 0 |
| 01:55 PM | $596.37 | Up $0.04 | $596.37 | $596.33 | 0 |
| 01:54 PM | $596.33 | Down $ -0.03 | $596.33 | $596.31 | 0 |
| 01:53 PM | $596.36 | Up $0.05 | $596.42 | $596.36 | 0 |
| 01:52 PM | $596.31 | Up $0.01 | $596.33 | $596.31 | 0 |
| 01:51 PM | $596.30 | Up $0.08 | $596.30 | $596.22 | 0 |
| 01:50 PM | $596.22 | Up $0.22 | $596.28 | $596.22 | 0 |
| 01:49 PM | $596.00 | Up $0.06 | $596.02 | $595.96 | 0 |
| 01:48 PM | $595.94 | Up $0.16 | $595.94 | $595.75 | 0 |
| 01:47 PM | $595.78 | Up $0.27 | $595.78 | $595.62 | 0 |
| 01:46 PM | $595.51 | Up $0.07 | $595.51 | $595.48 | 0 |
| 01:45 PM | $595.44 | Up $0.02 | $595.44 | $595.42 | 0 |
| 01:44 PM | $595.42 | Up $0.03 | $595.43 | $595.34 | 0 |
| 01:43 PM | $595.39 | Up $0.18 | $595.39 | $595.35 | 0 |
| 01:42 PM | $595.21 | Up $0.16 | $595.21 | $595.05 | 0 |
| 01:41 PM | $595.05 | Up $0.20 | $595.05 | $594.90 | 0 |
| 01:40 PM | $594.85 | Down $ -0.05 | $594.95 | $594.85 | 0 |
| 01:39 PM | $594.90 | Down $ -0.07 | $594.97 | $594.84 | 0 |
| 01:38 PM | $594.97 | Down $ -0.10 | $595.06 | $594.97 | 0 |
| 01:37 PM | $595.07 | Up $0.06 | $595.07 | $594.92 | 0 |
| 01:36 PM | $595.01 | Up $0.07 | $595.01 | $594.94 | 0 |
| 01:35 PM | $594.94 | Down $ -0.20 | $595.14 | $594.94 | 0 |
| 01:34 PM | $595.14 | Up $0.02 | $595.17 | $595.12 | 0 |
| 01:33 PM | $595.12 | Up $0.01 | $595.15 | $595.12 | 0 |
| 01:32 PM | $595.11 | Down $ -0.10 | $595.19 | $595.11 | 0 |
| 01:31 PM | $595.21 | Down $ -0.26 | $595.44 | $595.21 | 0 |
| 01:30 PM | $595.47 | Down $ -0.02 | $595.49 | $595.41 | 0 |
| 01:29 PM | $595.49 | Down $ -0.18 | $595.64 | $595.49 | 0 |
| 01:28 PM | $595.67 | Up $0.14 | $595.77 | $595.67 | 0 |
| 01:27 PM | $595.53 | Down $ -0.18 | $595.61 | $595.53 | 0 |
| 01:26 PM | $595.71 | Down $ -0.35 | $596.03 | $595.71 | 0 |
| 01:25 PM | $596.06 | Down $ -0.34 | $596.40 | $596.06 | 0 |
| 01:24 PM | $596.40 | Up $0.66 | $596.46 | $595.74 | 0 |
| 01:23 PM | $595.74 | Down $ -0.08 | $595.82 | $595.71 | 0 |
| 01:22 PM | $595.82 | Up $0.03 | $595.82 | $595.79 | 0 |
| 01:21 PM | $595.79 | Down $ -0.16 | $595.95 | $595.79 | 0 |
| 01:20 PM | $595.95 | Down $ -0.15 | $596.11 | $595.95 | 0 |
| 01:19 PM | $596.10 | Down $ -0.05 | $596.16 | $596.10 | 0 |
| 01:18 PM | $596.15 | Down $ -0.07 | $596.20 | $596.15 | 0 |
| 01:17 PM | $596.22 | Down $ -0.07 | $596.27 | $596.22 | 0 |
| 01:16 PM | $596.29 | Up $0.06 | $596.40 | $596.29 | 0 |
| 01:15 PM | $596.23 | Down $ -0.15 | $596.41 | $596.19 | 0 |
| 01:14 PM | $596.38 | Down $ -0.17 | $596.62 | $596.37 | 0 |
| 01:13 PM | $596.55 | Up $0.01 | $596.57 | $596.55 | 0 |
| 01:12 PM | $596.54 | Up $0.01 | $596.54 | $596.42 | 0 |
| 01:11 PM | $596.53 | Down $ -0.29 | $596.82 | $596.49 | 0 |
| 01:10 PM | $596.82 | Down $ -0.01 | $596.91 | $596.82 | 0 |
| 01:09 PM | $596.83 | Down $ -0.19 | $597.07 | $596.83 | 0 |
| 01:08 PM | $597.02 | Up $0.02 | $597.03 | $596.99 | 0 |
| 01:07 PM | $597.00 | Down $ -0.16 | $597.17 | $597.00 | 0 |
| 01:06 PM | $597.16 | Down $ -0.17 | $597.35 | $597.16 | 0 |
| 01:05 PM | $597.33 | Down $ -0.39 | $597.73 | $597.33 | 0 |
| 01:04 PM | $597.72 | Down $ -0.15 | $597.74 | $597.72 | 0 |
| 01:03 PM | $597.87 | Up $0.08 | $597.95 | $597.87 | 0 |
| 01:02 PM | $597.79 | Up $0.26 | $597.79 | $597.46 | 0 |
| 01:01 PM | $597.53 | Up $0.00 | $597.58 | $597.53 | 0 |
| 01:00 PM | $597.53 | Down $ -0.07 | $597.56 | $597.52 | 0 |
| 12:59 PM | $597.60 | Down $ -0.04 | $597.60 | $597.52 | 0 |
| 12:58 PM | $597.64 | Up $0.00 | $597.67 | $597.63 | 0 |
| 12:57 PM | $597.64 | Down $ -0.26 | $597.91 | $597.64 | 0 |
| 12:56 PM | $597.90 | Up $0.06 | $597.91 | $597.84 | 0 |
| 12:55 PM | $597.84 | Down $ -0.05 | $597.93 | $597.84 | 0 |
| 12:54 PM | $597.89 | Up $0.26 | $597.89 | $597.61 | 0 |
| 12:53 PM | $597.63 | Down $ -0.12 | $597.88 | $597.63 | 0 |
| 12:52 PM | $597.75 | Up $0.05 | $597.78 | $597.66 | 0 |
| 12:51 PM | $597.70 | Down $ -0.09 | $597.74 | $597.70 | 0 |
| 12:50 PM | $597.79 | Down $ -0.06 | $597.85 | $597.79 | 0 |
| 12:49 PM | $597.85 | Up $0.09 | $597.85 | $597.76 | 0 |
| 12:48 PM | $597.76 | Up $0.04 | $597.76 | $597.74 | 0 |
| 12:47 PM | $597.72 | Down $ -0.07 | $597.83 | $597.72 | 0 |
| 12:46 PM | $597.79 | Down $ -0.13 | $597.84 | $597.79 | 0 |
| 12:45 PM | $597.92 | Up $0.10 | $597.92 | $597.83 | 0 |
| 12:44 PM | $597.82 | Up $0.09 | $597.82 | $597.77 | 0 |
| 12:43 PM | $597.73 | Up $0.36 | $597.73 | $597.58 | 0 |
| 12:42 PM | $597.37 | Up $0.09 | $597.37 | $597.31 | 0 |
| 12:41 PM | $597.28 | Down $ -0.19 | $597.37 | $597.24 | 0 |
| 12:40 PM | $597.47 | Down $ -0.31 | $597.76 | $597.47 | 0 |
| 12:39 PM | $597.78 | Up $0.30 | $597.78 | $597.43 | 0 |
| 12:38 PM | $597.48 | Up $0.04 | $597.49 | $597.43 | 0 |
| 12:37 PM | $597.44 | Down $ -0.02 | $597.53 | $597.44 | 0 |
| 12:36 PM | $597.46 | Down $ -0.24 | $597.74 | $597.46 | 0 |
| 12:35 PM | $597.70 | Up $0.10 | $597.76 | $597.57 | 0 |
| 12:34 PM | $597.60 | Up $0.02 | $597.63 | $597.57 | 0 |
| 12:33 PM | $597.58 | Up $0.05 | $597.58 | $597.53 | 0 |
| 12:32 PM | $597.53 | Up $0.12 | $597.53 | $597.41 | 0 |
| 12:31 PM | $597.41 | Up $0.12 | $597.41 | $597.29 | 0 |
| 12:30 PM | $597.29 | Down $ -0.14 | $597.41 | $597.29 | 0 |
| 12:29 PM | $597.43 | Up $0.01 | $597.47 | $597.43 | 0 |
| 12:28 PM | $597.42 | Up $0.10 | $597.42 | $597.32 | 0 |
| 12:27 PM | $597.32 | Up $0.39 | $597.32 | $596.93 | 0 |
| 12:26 PM | $596.93 | Down $ -0.01 | $596.93 | $596.85 | 0 |
| 12:25 PM | $596.94 | Down $ -0.52 | $597.49 | $596.94 | 0 |
| 12:24 PM | $597.46 | Down $ -0.04 | $597.51 | $597.46 | 0 |
| 12:23 PM | $597.50 | Down $ -0.18 | $597.54 | $597.46 | 0 |
| 12:22 PM | $597.68 | Down $ -0.07 | $597.80 | $597.68 | 0 |
| 12:21 PM | $597.75 | Up $0.19 | $597.76 | $597.56 | 0 |
| 12:20 PM | $597.56 | Up $0.02 | $597.66 | $597.55 | 0 |
| 12:19 PM | $597.54 | Down $ -0.14 | $597.60 | $597.54 | 0 |
| 12:18 PM | $597.68 | Up $0.04 | $597.78 | $597.67 | 0 |
| 12:17 PM | $597.64 | Down $ -0.63 | $598.13 | $597.64 | 0 |
| 12:16 PM | $598.27 | Down $ -0.05 | $598.38 | $598.27 | 0 |
| 12:15 PM | $598.32 | Up $0.30 | $598.32 | $598.04 | 0 |
| 12:14 PM | $598.02 | Up $0.25 | $598.08 | $597.77 | 0 |
| 12:13 PM | $597.77 | Up $0.04 | $597.77 | $597.72 | 0 |
| 12:12 PM | $597.73 | Down $ -0.05 | $597.78 | $597.73 | 0 |
| 12:11 PM | $597.78 | Down $ -0.04 | $597.82 | $597.78 | 0 |
| 12:10 PM | $597.82 | Down $ -0.05 | $597.85 | $597.81 | 0 |
| 12:09 PM | $597.87 | Down $ -0.23 | $598.10 | $597.87 | 0 |
| 12:08 PM | $598.10 | Up $0.17 | $598.10 | $598.00 | 0 |
| 12:07 PM | $597.93 | Up $0.09 | $597.93 | $597.78 | 0 |
| 12:06 PM | $597.84 | Up $0.25 | $597.86 | $597.71 | 0 |
| 12:05 PM | $597.59 | Up $0.08 | $597.59 | $597.56 | 0 |
| 12:04 PM | $597.51 | Down $ -0.07 | $597.55 | $597.51 | 0 |
| 12:03 PM | $597.58 | Down $ -0.05 | $597.72 | $597.58 | 0 |
| 12:02 PM | $597.63 | Up $0.10 | $597.63 | $597.48 | 0 |
| 12:01 PM | $597.53 | Down $ -0.41 | $597.78 | $597.53 | 0 |
| 12:00 PM | $597.94 | Down $ -0.83 | $598.53 | $597.94 | 0 |
| 11:59 AM | $598.77 | Down $ -0.20 | $598.93 | $598.74 | 0 |
| 11:58 AM | $598.97 | Down $ -0.39 | $599.14 | $598.97 | 0 |
| 11:57 AM | $599.36 | Up $0.00 | $599.36 | $599.36 | 0 |
| 11:56 AM | $599.36 | Up $0.17 | $599.46 | $599.36 | 0 |
| 11:55 AM | $599.19 | Down $ -0.44 | $599.58 | $599.19 | 0 |
| 11:54 AM | $599.63 | Down $ -0.07 | $599.72 | $599.63 | 0 |
| 11:53 AM | $599.70 | Down $ -0.17 | $599.93 | $599.70 | 0 |
| 11:52 AM | $599.87 | Down $ -0.03 | $599.90 | $599.87 | 0 |
| 11:51 AM | $599.90 | Down $ -0.24 | $600.07 | $599.90 | 0 |
| 11:50 AM | $600.14 | Down $ -0.07 | $600.27 | $600.10 | 0 |
| 11:49 AM | $600.21 | Up $0.07 | $600.21 | $600.12 | 0 |
| 11:48 AM | $600.14 | Up $0.02 | $600.18 | $599.95 | 0 |
| 11:47 AM | $600.12 | Up $0.12 | $600.13 | $600.07 | 0 |
| 11:46 AM | $600.00 | Down $ -0.29 | $600.18 | $600.00 | 0 |
| 11:45 AM | $600.29 | Up $0.10 | $600.29 | $599.99 | 0 |
| 11:44 AM | $600.19 | Down $ -0.04 | $600.19 | $600.10 | 0 |
| 11:43 AM | $600.23 | Up $0.16 | $600.23 | $600.06 | 0 |
| 11:42 AM | $600.07 | Down $ -0.38 | $600.28 | $600.07 | 0 |
| 11:41 AM | $600.45 | Down $ -0.08 | $600.54 | $600.43 | 0 |
| 11:40 AM | $600.53 | Up $0.21 | $600.53 | $600.32 | 0 |
| 11:39 AM | $600.32 | Down $ -0.01 | $600.37 | $600.32 | 0 |
| 11:38 AM | $600.33 | Up $0.08 | $600.33 | $600.29 | 0 |
| 11:37 AM | $600.25 | Down $ -0.22 | $600.47 | $600.25 | 0 |
| 11:36 AM | $600.47 | Up $0.14 | $600.47 | $600.31 | 0 |
| 11:35 AM | $600.33 | Up $0.06 | $600.41 | $600.33 | 0 |
| 11:34 AM | $600.27 | Up $0.06 | $600.29 | $600.23 | 0 |
| 11:33 AM | $600.21 | Up $0.02 | $600.21 | $600.14 | 0 |
| 11:32 AM | $600.19 | Up $0.15 | $600.19 | $600.04 | 0 |
| 11:31 AM | $600.04 | Up $0.17 | $600.08 | $599.85 | 0 |
| 11:30 AM | $599.87 | Down $ -0.01 | $599.87 | $599.75 | 0 |
| 11:29 AM | $599.88 | Up $0.95 | $599.88 | $599.25 | 0 |
| 11:28 AM | $598.93 | Up $0.36 | $598.93 | $598.63 | 0 |
| 11:27 AM | $598.57 | Down $ -0.12 | $598.71 | $598.57 | 0 |
| 11:26 AM | $598.69 | Down $ -0.11 | $598.80 | $598.69 | 0 |
| 11:25 AM | $598.80 | Down $ -0.22 | $599.05 | $598.80 | 0 |
| 11:24 AM | $599.02 | Up $0.05 | $599.48 | $598.92 | 0 |
| 11:23 AM | $598.97 | Down $ -0.84 | $599.82 | $598.97 | 0 |
| 11:22 AM | $599.81 | Down $ -0.22 | $600.02 | $599.81 | 0 |
| 11:21 AM | $600.03 | Down $ -0.33 | $600.27 | $600.03 | 0 |
| 11:20 AM | $600.36 | Up $0.02 | $600.40 | $600.36 | 0 |
| 11:19 AM | $600.34 | Up $0.08 | $600.40 | $600.24 | 0 |
| 11:18 AM | $600.26 | Down $ -0.10 | $600.40 | $600.24 | 0 |
| 11:17 AM | $600.36 | Down $ -0.03 | $600.44 | $600.36 | 0 |
| 11:16 AM | $600.39 | Down $ -0.06 | $600.40 | $600.31 | 0 |
| 11:15 AM | $600.45 | Down $ -0.41 | $600.86 | $600.32 | 0 |
| 11:14 AM | $600.86 | Up $0.04 | $600.90 | $600.77 | 0 |
| 11:13 AM | $600.82 | Down $ -0.06 | $600.95 | $600.82 | 0 |
| 11:12 AM | $600.88 | Up $0.39 | $600.88 | $600.51 | 0 |
| 11:11 AM | $600.49 | Down $ -0.06 | $600.55 | $600.45 | 0 |
| 11:10 AM | $600.55 | Up $0.16 | $600.55 | $600.39 | 0 |
| 11:09 AM | $600.39 | Up $0.21 | $600.39 | $600.12 | 0 |
| 11:08 AM | $600.18 | Up $0.16 | $600.18 | $599.95 | 0 |
| 11:07 AM | $600.02 | Up $0.17 | $600.03 | $599.88 | 0 |
| 11:06 AM | $599.85 | Up $0.34 | $599.85 | $599.60 | 0 |
| 11:05 AM | $599.51 | Down $ -0.21 | $599.75 | $599.18 | 0 |
| 11:04 AM | $599.72 | Up $0.05 | $599.72 | $599.63 | 0 |
| 11:03 AM | $599.67 | Up $0.25 | $599.67 | $599.52 | 0 |
| 11:02 AM | $599.42 | Down $ -0.31 | $599.68 | $599.42 | 0 |
| 11:01 AM | $599.73 | Down $ -0.22 | $599.73 | $599.35 | 0 |
| 11:00 AM | $599.95 | Down $ -0.15 | $600.00 | $599.91 | 0 |
| 10:59 AM | $600.10 | Down $ -0.26 | $600.36 | $600.10 | 0 |
| 10:58 AM | $600.36 | Down $ -0.30 | $600.66 | $600.36 | 0 |
| 10:57 AM | $600.66 | Down $ -0.17 | $600.97 | $600.66 | 0 |
| 10:56 AM | $600.83 | Down $ -0.95 | $601.69 | $600.69 | 0 |
| 10:55 AM | $601.78 | Up $0.24 | $601.78 | $601.77 | 0 |
| 10:54 AM | $601.54 | Up $0.25 | $601.54 | $601.31 | 0 |
| 10:53 AM | $601.29 | Up $0.05 | $601.59 | $601.29 | 0 |
| 10:52 AM | $601.24 | Up $0.36 | $601.24 | $601.05 | 0 |
| 10:51 AM | $600.88 | Up $0.12 | $600.88 | $600.77 | 0 |
| 10:50 AM | $600.76 | Up $0.07 | $600.77 | $600.75 | 0 |
| 10:49 AM | $600.69 | Down $ -0.04 | $600.81 | $600.69 | 0 |
| 10:48 AM | $600.73 | Down $ -0.11 | $600.83 | $600.71 | 0 |
| 10:47 AM | $600.84 | Up $0.94 | $600.84 | $599.70 | 0 |
| 10:46 AM | $599.90 | Down $ -0.21 | $600.11 | $599.90 | 0 |
| 10:45 AM | $600.11 | Down $ -0.21 | $600.24 | $600.09 | 0 |
| 10:44 AM | $600.32 | Up $0.44 | $600.32 | $600.06 | 0 |
| 10:43 AM | $599.88 | Up $0.10 | $599.88 | $599.81 | 0 |
| 10:42 AM | $599.78 | Down $ -0.25 | $599.89 | $599.78 | 0 |
| 10:41 AM | $600.03 | Down $ -0.16 | $600.32 | $600.03 | 0 |
| 10:40 AM | $600.19 | Down $ -0.04 | $600.19 | $600.14 | 0 |
| 10:39 AM | $600.23 | Down $ -0.27 | $600.45 | $600.23 | 0 |
| 10:38 AM | $600.50 | Down $ -0.12 | $600.63 | $600.50 | 0 |
| 10:37 AM | $600.62 | Up $0.07 | $600.62 | $600.55 | 0 |
| 10:36 AM | $600.55 | Up $0.26 | $600.55 | $600.14 | 0 |
| 10:35 AM | $600.29 | Down $ -0.30 | $600.60 | $600.24 | 0 |
| 10:34 AM | $600.59 | Down $ -0.25 | $600.69 | $600.59 | 0 |
| 10:33 AM | $600.84 | Down $ -0.28 | $601.14 | $600.84 | 0 |
| 10:32 AM | $601.12 | Up $0.14 | $601.12 | $600.98 | 0 |
| 10:31 AM | $600.98 | Up $0.01 | $600.98 | $600.85 | 0 |
| 10:30 AM | $600.97 | Up $0.11 | $601.00 | $600.92 | 0 |
| 10:29 AM | $600.86 | Down $ -0.04 | $600.92 | $600.86 | 0 |
| 10:28 AM | $600.90 | Down $ -0.28 | $601.16 | $600.87 | 0 |
| 10:27 AM | $601.18 | Down $ -0.02 | $601.18 | $601.08 | 0 |
| 10:26 AM | $601.20 | Down $ -0.23 | $601.43 | $601.20 | 0 |
| 10:25 AM | $601.43 | Down $ -0.57 | $601.73 | $601.43 | 0 |
| 10:24 AM | $602.00 | Up $0.24 | $602.00 | $601.91 | 0 |
| 10:23 AM | $601.76 | Down $ -0.37 | $601.77 | $601.60 | 0 |
| 10:22 AM | $602.13 | Up $0.02 | $602.13 | $601.99 | 0 |
| 10:21 AM | $602.11 | Up $0.12 | $602.13 | $602.07 | 0 |
| 10:20 AM | $601.99 | Up $0.30 | $601.99 | $601.75 | 0 |
| 10:19 AM | $601.69 | Up $0.01 | $601.69 | $601.44 | 0 |
| 10:18 AM | $601.68 | Down $ -0.18 | $601.91 | $601.68 | 0 |
| 10:17 AM | $601.86 | Down $ -0.61 | $602.42 | $601.86 | 0 |
| 10:16 AM | $602.47 | Up $0.41 | $602.47 | $602.11 | 0 |
| 10:15 AM | $602.06 | Down $ -0.44 | $602.34 | $601.98 | 0 |
| 10:14 AM | $602.50 | Up $0.10 | $602.54 | $602.49 | 0 |
| 10:13 AM | $602.40 | Down $ -0.37 | $602.72 | $602.40 | 0 |
| 10:12 AM | $602.77 | Up $0.38 | $602.90 | $602.77 | 0 |
| 10:11 AM | $602.39 | Up $0.12 | $602.39 | $602.27 | 0 |
| 10:10 AM | $602.27 | Down $ -0.74 | $603.16 | $602.27 | 0 |
| 10:09 AM | $603.01 | Up $0.15 | $603.14 | $602.74 | 0 |
| 10:08 AM | $602.86 | Up $0.42 | $602.86 | $602.45 | 0 |
| 10:07 AM | $602.44 | Up $0.13 | $602.51 | $602.25 | 0 |
| 10:06 AM | $602.31 | Up $0.69 | $602.31 | $601.76 | 0 |
| 10:05 AM | $601.62 | Down $ -0.57 | $601.81 | $601.62 | 0 |
| 10:04 AM | $602.19 | Down $ -0.87 | $602.71 | $602.19 | 0 |
| 10:03 AM | $603.06 | Down $ -0.19 | $603.16 | $603.06 | 0 |
| 10:02 AM | $603.25 | Down $ -0.06 | $603.30 | $603.24 | 0 |
| 10:01 AM | $603.31 | Up $0.77 | $603.31 | $602.87 | 0 |
| 10:00 AM | $602.54 | Down $ -0.18 | $602.83 | $602.48 | 0 |
| 09:59 AM | $602.72 | Down $ -0.06 | $602.82 | $602.72 | 0 |
| 09:58 AM | $602.78 | Up $0.65 | $602.86 | $602.21 | 0 |
| 09:57 AM | $602.13 | Up $0.88 | $602.13 | $601.97 | 0 |
| 09:56 AM | $601.25 | Down $ -0.07 | $601.36 | $601.22 | 0 |
| 09:55 AM | $601.32 | Down $ -0.13 | $601.48 | $601.26 | 0 |
| 09:54 AM | $601.45 | Up $0.10 | $601.49 | $601.32 | 0 |
| 09:53 AM | $601.35 | Down $ -0.21 | $601.68 | $601.29 | 0 |
| 09:52 AM | $601.56 | Up $0.08 | $601.61 | $601.48 | 0 |
| 09:51 AM | $601.48 | Up $0.12 | $601.56 | $601.38 | 0 |
| 09:50 AM | $601.36 | Down $ -0.03 | $601.46 | $601.36 | 0 |
| 09:49 AM | $601.39 | Up $0.42 | $601.54 | $601.13 | 0 |
| 09:48 AM | $600.97 | Down $ -0.11 | $601.17 | $600.97 | 0 |
| 09:47 AM | $601.08 | Up $0.29 | $601.08 | $600.71 | 0 |
| 09:46 AM | $600.79 | Up $0.33 | $600.79 | $600.53 | 0 |
| 09:45 AM | $600.46 | Up $0.55 | $600.46 | $599.75 | 0 |
| 09:44 AM | $599.91 | Up $0.81 | $599.91 | $599.24 | 0 |
| 09:43 AM | $599.10 | Up $0.36 | $599.10 | $598.74 | 0 |
| 09:42 AM | $598.74 | Up $0.26 | $598.74 | $598.44 | 0 |
| 09:41 AM | $598.48 | Up $0.11 | $598.57 | $598.40 | 0 |
| 09:40 AM | $598.37 | Up $0.73 | $598.37 | $597.67 | 0 |
| 09:39 AM | $597.64 | Up $0.64 | $597.64 | $597.13 | 0 |
| 09:38 AM | $597.00 | Down $ -0.01 | $597.12 | $597.00 | 0 |
| 09:37 AM | $597.01 | Up $0.31 | $597.01 | $596.64 | 0 |
| 09:36 AM | $596.70 | Up $1.00 | $596.70 | $595.99 | 0 |
| 09:35 AM | $595.70 | Up $0.56 | $595.70 | $595.50 | 0 |
| 09:34 AM | $595.14 | Up $0.00 | $595.25 | $595.14 | 0 |
| 09:33 AM | $595.14 | Down $ -0.43 | $595.49 | $595.14 | 0 |
| 09:32 AM | $595.57 | Down $ -0.64 | $595.81 | $595.57 | 0 |
| 09:31 AM | $596.21 | Up $0.23 | $596.21 | $595.86 | 0 |
| 09:30 AM | $595.98 | Up $1.24 | $595.98 | $594.66 | 0 |
| Previous close | $594.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $597.54 | $598.53 | $598.53 | $597.48 | 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 |
| 28/01/2025 | $609.43 | $604.60 | $610.21 | $604.13 | 0 |
Graphs are not available, please refer to the detailed table