Find a quote
ALTUS GROUP LIMITED
52.43 Up 6.86 (13.08 %)
Delayed : 2026/08/08 12:00:00
- Previous close $45.57
- Opening $47.70
- Today High $53.42
- Today Low $46.81
- Price Bid $46.80
- Price Ask $46.80
- 52 Weeks High $63.07
- 52 Weeks Low $36.97
- Size Bid 1
- Size Ask 10
- Volume 347,205
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.43 | Down $ -0.03 | $52.43 | $52.43 | 14,400 |
| 03:59 PM | $52.46 | Up $0.02 | $52.48 | $52.38 | 2,500 |
| 03:58 PM | $52.44 | Down $ -0.04 | $52.46 | $52.38 | 600 |
| 03:57 PM | $52.48 | Up $0.02 | $52.48 | $52.44 | 700 |
| 03:56 PM | $52.46 | Down $ -0.14 | $52.57 | $52.43 | 3,900 |
| 03:55 PM | $52.61 | Up $0.08 | $52.61 | $52.48 | 4,900 |
| 03:54 PM | $52.53 | Up $0.02 | $52.53 | $52.53 | 200 |
| 03:53 PM | $52.50 | Up $0.04 | $52.53 | $52.48 | 1,100 |
| 03:52 PM | $52.46 | Up $0.02 | $52.46 | $52.46 | 1,000 |
| 03:51 PM | $52.44 | Up $0.11 | $52.46 | $52.33 | 3,700 |
| 03:50 PM | $52.33 | Up $0.19 | $52.33 | $52.14 | 1,700 |
| 03:49 PM | $52.14 | Up $0.04 | $52.14 | $52.08 | 2,400 |
| 03:48 PM | $52.10 | Up $0.05 | $52.13 | $52.10 | 300 |
| 03:47 PM | $52.05 | Down $ -0.06 | $52.05 | $52.05 | 100 |
| 03:46 PM | $52.11 | Down $ -0.04 | $52.18 | $52.10 | 1,400 |
| 03:45 PM | $52.15 | Down $ -0.08 | $52.30 | $52.15 | 3,400 |
| 03:44 PM | $52.23 | Down $ -0.02 | $52.32 | $52.23 | 600 |
| 03:43 PM | $52.25 | Up $0.06 | $52.25 | $52.20 | 800 |
| 03:42 PM | $52.19 | Up $0.06 | $52.19 | $52.08 | 1,900 |
| 03:41 PM | $52.13 | Down $ -0.03 | $52.13 | $52.13 | 200 |
| 03:40 PM | $52.16 | Up $0.15 | $52.16 | $52.16 | 100 |
| 03:38 PM | $52.01 | Down $ -0.16 | $52.06 | $51.89 | 3,200 |
| 03:38 PM | $52.01 | Up $0.00 | $52.06 | $51.89 | 0 |
| 03:36 PM | $52.17 | Up $0.07 | $52.17 | $52.10 | 1,400 |
| 03:36 PM | $52.17 | Up $0.00 | $52.17 | $52.10 | 0 |
| 03:34 PM | $52.10 | Up $0.10 | $52.11 | $52.10 | 200 |
| 03:34 PM | $52.10 | Up $0.00 | $52.11 | $52.10 | 0 |
| 03:32 PM | $52.00 | Down $ -0.18 | $52.18 | $52.00 | 3,100 |
| 03:32 PM | $52.00 | Up $0.00 | $52.18 | $52.00 | 0 |
| 03:31 PM | $52.18 | Up $0.16 | $52.18 | $52.04 | 1,000 |
| 03:30 PM | $52.02 | Up $0.00 | $52.02 | $51.98 | 500 |
| 03:29 PM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 400 |
| 03:28 PM | $52.03 | Up $0.02 | $52.03 | $52.03 | 100 |
| 03:27 PM | $52.01 | Up $0.02 | $52.01 | $52.01 | 100 |
| 03:26 PM | $51.99 | Up $0.04 | $51.99 | $51.98 | 300 |
| 03:25 PM | $51.95 | Up $0.03 | $51.96 | $51.95 | 200 |
| 03:24 PM | $51.92 | Down $ -0.05 | $51.99 | $51.92 | 4,100 |
| 03:23 PM | $51.97 | Up $0.05 | $52.01 | $51.95 | 1,600 |
| 03:22 PM | $51.92 | Up $0.05 | $51.92 | $51.92 | 100 |
| 03:21 PM | $51.88 | Up $0.06 | $51.94 | $51.85 | 1,400 |
| 03:20 PM | $51.81 | Up $0.10 | $51.86 | $51.78 | 700 |
| 03:18 PM | $51.71 | Down $ -0.06 | $51.77 | $51.64 | 2,000 |
| 03:18 PM | $51.71 | Up $0.00 | $51.77 | $51.64 | 0 |
| 03:17 PM | $51.77 | Down $ -0.06 | $51.87 | $51.77 | 2,300 |
| 03:16 PM | $51.83 | Up $0.08 | $51.83 | $51.74 | 2,300 |
| 03:15 PM | $51.75 | Down $ -0.04 | $51.89 | $51.75 | 3,400 |
| 03:12 PM | $51.79 | Up $0.15 | $51.79 | $51.62 | 3,300 |
| 03:12 PM | $51.79 | Up $0.00 | $51.79 | $51.62 | 0 |
| 03:12 PM | $51.79 | Up $0.00 | $51.79 | $51.62 | 0 |
| 03:09 PM | $51.64 | Down $ -0.03 | $51.65 | $51.64 | 600 |
| 03:09 PM | $51.64 | Up $0.00 | $51.65 | $51.64 | 0 |
| 03:09 PM | $51.64 | Up $0.00 | $51.65 | $51.64 | 0 |
| 03:08 PM | $51.68 | Down $ -0.03 | $51.69 | $51.62 | 400 |
| 03:07 PM | $51.70 | Down $ -0.04 | $51.74 | $51.70 | 1,200 |
| 03:04 PM | $51.74 | Down $0.00 | $51.74 | $51.74 | 100 |
| 03:04 PM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 03:04 PM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 02:58 PM | $51.75 | Down $ -0.10 | $51.80 | $51.75 | 800 |
| 02:58 PM | $51.75 | Up $0.00 | $51.80 | $51.75 | 0 |
| 02:58 PM | $51.75 | Up $0.00 | $51.80 | $51.75 | 0 |
| 02:58 PM | $51.75 | Up $0.00 | $51.80 | $51.75 | 0 |
| 02:58 PM | $51.75 | Up $0.00 | $51.80 | $51.75 | 0 |
| 02:58 PM | $51.75 | Up $0.00 | $51.80 | $51.75 | 0 |
| 02:57 PM | $51.84 | Down $ -0.03 | $51.84 | $51.84 | 100 |
| 02:54 PM | $51.87 | Up $0.13 | $51.87 | $51.78 | 500 |
| 02:54 PM | $51.87 | Up $0.00 | $51.87 | $51.78 | 0 |
| 02:54 PM | $51.87 | Up $0.00 | $51.87 | $51.78 | 0 |
| 02:53 PM | $51.74 | Up $0.02 | $51.76 | $51.72 | 1,200 |
| 02:52 PM | $51.72 | Down $ -0.04 | $51.75 | $51.70 | 1,000 |
| 02:49 PM | $51.76 | Up $0.01 | $51.77 | $51.65 | 1,800 |
| 02:49 PM | $51.76 | Up $0.00 | $51.77 | $51.65 | 0 |
| 02:49 PM | $51.76 | Up $0.00 | $51.77 | $51.65 | 0 |
| 02:46 PM | $51.75 | Down $ -0.16 | $51.89 | $51.75 | 1,500 |
| 02:46 PM | $51.75 | Up $0.00 | $51.89 | $51.75 | 0 |
| 02:46 PM | $51.75 | Up $0.00 | $51.89 | $51.75 | 0 |
| 02:41 PM | $51.91 | Up $0.03 | $52.00 | $51.91 | 2,100 |
| 02:41 PM | $51.91 | Up $0.00 | $52.00 | $51.91 | 0 |
| 02:41 PM | $51.91 | Up $0.00 | $52.00 | $51.91 | 0 |
| 02:41 PM | $51.91 | Up $0.00 | $52.00 | $51.91 | 0 |
| 02:41 PM | $51.91 | Up $0.00 | $52.00 | $51.91 | 0 |
| 02:38 PM | $51.88 | Up $0.16 | $51.88 | $51.79 | 1,000 |
| 02:38 PM | $51.88 | Up $0.00 | $51.88 | $51.79 | 0 |
| 02:38 PM | $51.88 | Up $0.00 | $51.88 | $51.79 | 0 |
| 02:36 PM | $51.72 | Down $ -0.15 | $51.87 | $51.72 | 1,200 |
| 02:36 PM | $51.72 | Up $0.00 | $51.87 | $51.72 | 0 |
| 02:35 PM | $51.87 | Down $ -0.11 | $51.99 | $51.87 | 1,200 |
| 02:34 PM | $51.98 | Up $0.35 | $52.07 | $51.76 | 7,500 |
| 02:33 PM | $51.63 | Down $ -0.14 | $51.77 | $51.63 | 2,100 |
| 02:31 PM | $51.77 | Up $0.01 | $51.77 | $51.77 | 100 |
| 02:31 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 0 |
| 02:27 PM | $51.76 | Down $ -0.05 | $51.80 | $51.76 | 1,200 |
| 02:27 PM | $51.76 | Up $0.00 | $51.80 | $51.76 | 0 |
| 02:27 PM | $51.76 | Up $0.00 | $51.80 | $51.76 | 0 |
| 02:27 PM | $51.76 | Up $0.00 | $51.80 | $51.76 | 0 |
| 02:25 PM | $51.81 | Up $0.05 | $51.81 | $51.81 | 400 |
| 02:25 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 0 |
| 02:24 PM | $51.76 | Up $0.02 | $51.81 | $51.76 | 500 |
| 02:23 PM | $51.74 | Up $0.16 | $51.74 | $51.74 | 100 |
| 02:18 PM | $51.58 | Up $0.05 | $51.77 | $51.58 | 1,300 |
| 02:18 PM | $51.58 | Up $0.00 | $51.77 | $51.58 | 0 |
| 02:18 PM | $51.58 | Up $0.00 | $51.77 | $51.58 | 0 |
| 02:18 PM | $51.58 | Up $0.00 | $51.77 | $51.58 | 0 |
| 02:18 PM | $51.58 | Up $0.00 | $51.77 | $51.58 | 0 |
| 02:17 PM | $51.53 | Down $ -0.22 | $51.74 | $51.53 | 1,000 |
| 02:16 PM | $51.75 | Down $ -0.05 | $51.81 | $51.75 | 1,000 |
| 02:14 PM | $51.80 | Down $ -0.13 | $51.88 | $51.80 | 400 |
| 02:14 PM | $51.80 | Up $0.00 | $51.88 | $51.80 | 0 |
| 02:13 PM | $51.93 | Up $0.22 | $52.06 | $51.73 | 5,300 |
| 02:10 PM | $51.71 | Down $ -0.10 | $51.80 | $51.71 | 800 |
| 02:10 PM | $51.71 | Up $0.00 | $51.80 | $51.71 | 0 |
| 02:10 PM | $51.71 | Up $0.00 | $51.80 | $51.71 | 0 |
| 02:08 PM | $51.81 | Down $ -0.08 | $51.85 | $51.81 | 600 |
| 02:08 PM | $51.81 | Up $0.00 | $51.85 | $51.81 | 0 |
| 02:06 PM | $51.89 | Down $ -0.03 | $51.95 | $51.89 | 600 |
| 02:06 PM | $51.89 | Up $0.00 | $51.95 | $51.89 | 0 |
| 02:05 PM | $51.92 | Up $0.06 | $51.98 | $51.92 | 1,900 |
| 02:04 PM | $51.86 | Down $ -0.04 | $51.86 | $51.86 | 100 |
| 02:03 PM | $51.90 | Down $ -0.09 | $51.95 | $51.89 | 600 |
| 02:02 PM | $51.99 | Down $ -0.04 | $52.04 | $51.99 | 800 |
| 01:59 PM | $52.03 | Down $ -0.03 | $52.06 | $52.03 | 500 |
| 01:59 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 01:59 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 01:58 PM | $52.06 | Down $ -0.23 | $52.22 | $52.06 | 1,500 |
| 01:52 PM | $52.29 | Up $0.11 | $52.29 | $52.16 | 1,100 |
| 01:52 PM | $52.29 | Up $0.00 | $52.29 | $52.16 | 0 |
| 01:52 PM | $52.29 | Up $0.00 | $52.29 | $52.16 | 0 |
| 01:52 PM | $52.29 | Up $0.00 | $52.29 | $52.16 | 0 |
| 01:52 PM | $52.29 | Up $0.00 | $52.29 | $52.16 | 0 |
| 01:52 PM | $52.29 | Up $0.00 | $52.29 | $52.16 | 0 |
| 01:51 PM | $52.18 | Up $0.13 | $52.20 | $52.11 | 2,000 |
| 01:46 PM | $52.05 | Down $ -0.02 | $52.20 | $52.05 | 5,600 |
| 01:46 PM | $52.05 | Up $0.00 | $52.20 | $52.05 | 0 |
| 01:46 PM | $52.05 | Up $0.00 | $52.20 | $52.05 | 0 |
| 01:46 PM | $52.05 | Up $0.00 | $52.20 | $52.05 | 0 |
| 01:46 PM | $52.05 | Up $0.00 | $52.20 | $52.05 | 0 |
| 01:45 PM | $52.07 | Up $0.25 | $52.20 | $51.94 | 4,200 |
| 01:44 PM | $51.82 | Down $ -0.06 | $51.82 | $51.82 | 100 |
| 01:42 PM | $51.89 | Down $ -0.12 | $51.93 | $51.89 | 1,100 |
| 01:42 PM | $51.89 | Up $0.00 | $51.93 | $51.89 | 0 |
| 01:34 PM | $52.01 | Down $ -0.03 | $52.01 | $51.85 | 900 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:34 PM | $52.01 | Up $0.00 | $52.01 | $51.85 | 0 |
| 01:30 PM | $52.04 | Up $0.16 | $52.04 | $51.86 | 2,200 |
| 01:30 PM | $52.04 | Up $0.00 | $52.04 | $51.86 | 0 |
| 01:30 PM | $52.04 | Up $0.00 | $52.04 | $51.86 | 0 |
| 01:30 PM | $52.04 | Up $0.00 | $52.04 | $51.86 | 0 |
| 01:29 PM | $51.88 | Down $ -0.28 | $52.13 | $51.88 | 1,900 |
| 01:24 PM | $52.16 | Down $ -0.05 | $52.19 | $52.15 | 1,200 |
| 01:24 PM | $52.16 | Up $0.00 | $52.19 | $52.15 | 0 |
| 01:24 PM | $52.16 | Up $0.00 | $52.19 | $52.15 | 0 |
| 01:24 PM | $52.16 | Up $0.00 | $52.19 | $52.15 | 0 |
| 01:24 PM | $52.16 | Up $0.00 | $52.19 | $52.15 | 0 |
| 01:18 PM | $52.21 | Up $0.07 | $52.21 | $52.19 | 300 |
| 01:18 PM | $52.21 | Up $0.00 | $52.21 | $52.19 | 0 |
| 01:18 PM | $52.21 | Up $0.00 | $52.21 | $52.19 | 0 |
| 01:18 PM | $52.21 | Up $0.00 | $52.21 | $52.19 | 0 |
| 01:18 PM | $52.21 | Up $0.00 | $52.21 | $52.19 | 0 |
| 01:18 PM | $52.21 | Up $0.00 | $52.21 | $52.19 | 0 |
| 01:17 PM | $52.14 | Up $0.02 | $52.14 | $51.86 | 2,300 |
| 01:16 PM | $52.12 | Down $ -0.07 | $52.14 | $52.12 | 900 |
| 01:15 PM | $52.19 | Down $ -0.04 | $52.28 | $52.16 | 1,100 |
| 01:14 PM | $52.23 | Up $0.08 | $52.23 | $52.22 | 400 |
| 01:13 PM | $52.15 | Up $0.23 | $52.25 | $51.94 | 5,800 |
| 01:10 PM | $51.92 | Down $ -0.05 | $52.08 | $51.92 | 2,200 |
| 01:10 PM | $51.92 | Up $0.00 | $52.08 | $51.92 | 0 |
| 01:10 PM | $51.92 | Up $0.00 | $52.08 | $51.92 | 0 |
| 01:05 PM | $51.97 | Up $0.05 | $51.97 | $51.97 | 100 |
| 01:05 PM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 01:05 PM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 01:05 PM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 01:05 PM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 01:03 PM | $51.92 | Up $0.14 | $51.97 | $51.92 | 1,100 |
| 01:03 PM | $51.92 | Up $0.00 | $51.97 | $51.92 | 0 |
| 01:02 PM | $51.78 | Down $ -0.08 | $51.78 | $51.78 | 300 |
| 12:59 PM | $51.86 | Up $0.03 | $51.86 | $51.86 | 100 |
| 12:59 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 0 |
| 12:59 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 0 |
| 12:58 PM | $51.83 | Down $ -0.08 | $51.93 | $51.83 | 1,300 |
| 12:49 PM | $51.91 | Down $ -0.39 | $52.16 | $51.91 | 12,800 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:49 PM | $51.91 | Up $0.00 | $52.16 | $51.91 | 0 |
| 12:48 PM | $52.30 | Up $0.03 | $52.30 | $52.30 | 200 |
| 12:46 PM | $52.27 | Up $0.33 | $52.27 | $52.02 | 3,200 |
| 12:46 PM | $52.27 | Up $0.00 | $52.27 | $52.02 | 0 |
| 12:42 PM | $51.94 | Down $ -0.09 | $52.06 | $51.94 | 2,200 |
| 12:42 PM | $51.94 | Up $0.00 | $52.06 | $51.94 | 0 |
| 12:42 PM | $51.94 | Up $0.00 | $52.06 | $51.94 | 0 |
| 12:42 PM | $51.94 | Up $0.00 | $52.06 | $51.94 | 0 |
| 12:41 PM | $52.03 | Up $0.08 | $52.03 | $52.03 | 100 |
| 12:40 PM | $51.95 | Down $ -0.09 | $51.95 | $51.95 | 200 |
| 12:36 PM | $52.04 | Up $0.12 | $52.04 | $52.03 | 800 |
| 12:36 PM | $52.04 | Up $0.00 | $52.04 | $52.03 | 0 |
| 12:36 PM | $52.04 | Up $0.00 | $52.04 | $52.03 | 0 |
| 12:36 PM | $52.04 | Up $0.00 | $52.04 | $52.03 | 0 |
| 12:32 PM | $51.92 | Down $ -0.09 | $51.94 | $51.92 | 800 |
| 12:32 PM | $51.92 | Up $0.00 | $51.94 | $51.92 | 0 |
| 12:32 PM | $51.92 | Up $0.00 | $51.94 | $51.92 | 0 |
| 12:32 PM | $51.92 | Up $0.00 | $51.94 | $51.92 | 0 |
| 12:28 PM | $52.01 | Up $0.04 | $52.02 | $51.94 | 3,400 |
| 12:28 PM | $52.01 | Up $0.00 | $52.02 | $51.94 | 0 |
| 12:28 PM | $52.01 | Up $0.00 | $52.02 | $51.94 | 0 |
| 12:28 PM | $52.01 | Up $0.00 | $52.02 | $51.94 | 0 |
| 12:26 PM | $51.97 | Down $ -0.09 | $52.00 | $51.96 | 6,600 |
| 12:26 PM | $51.97 | Up $0.00 | $52.00 | $51.96 | 0 |
| 12:24 PM | $52.06 | Up $0.43 | $52.06 | $51.67 | 9,500 |
| 12:24 PM | $52.06 | Up $0.00 | $52.06 | $51.67 | 0 |
| 12:20 PM | $51.63 | Down $ -0.11 | $51.66 | $51.63 | 2,800 |
| 12:20 PM | $51.63 | Up $0.00 | $51.66 | $51.63 | 0 |
| 12:20 PM | $51.63 | Up $0.00 | $51.66 | $51.63 | 0 |
| 12:20 PM | $51.63 | Up $0.00 | $51.66 | $51.63 | 0 |
| 12:19 PM | $51.74 | Up $0.13 | $51.74 | $51.58 | 8,300 |
| 12:18 PM | $51.61 | Down $ -0.26 | $51.82 | $51.61 | 500 |
| 12:17 PM | $51.87 | Down $ -0.13 | $52.02 | $51.85 | 3,400 |
| 12:15 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 100 |
| 12:15 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 12:09 PM | $52.00 | Down $ -0.05 | $52.15 | $51.95 | 3,400 |
| 12:09 PM | $52.00 | Up $0.00 | $52.15 | $51.95 | 0 |
| 12:09 PM | $52.00 | Up $0.00 | $52.15 | $51.95 | 0 |
| 12:09 PM | $52.00 | Up $0.00 | $52.15 | $51.95 | 0 |
| 12:09 PM | $52.00 | Up $0.00 | $52.15 | $51.95 | 0 |
| 12:09 PM | $52.00 | Up $0.00 | $52.15 | $51.95 | 0 |
| 12:05 PM | $52.05 | Up $0.02 | $52.05 | $52.05 | 100 |
| 12:05 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:05 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:05 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:04 PM | $52.02 | Down $ -0.06 | $52.10 | $52.02 | 400 |
| 12:02 PM | $52.08 | Down $ -0.15 | $52.11 | $52.08 | 1,000 |
| 12:02 PM | $52.08 | Up $0.00 | $52.11 | $52.08 | 0 |
| 12:00 PM | $52.23 | Up $0.07 | $52.23 | $52.07 | 1,100 |
| 12:00 PM | $52.23 | Up $0.00 | $52.23 | $52.07 | 0 |
| 11:58 AM | $52.16 | Down $ -0.09 | $52.37 | $52.16 | 2,700 |
| 11:58 AM | $52.16 | Up $0.00 | $52.37 | $52.16 | 0 |
| 11:57 AM | $52.25 | Down $ -0.17 | $52.42 | $52.25 | 1,200 |
| 11:50 AM | $52.42 | Down $ -0.04 | $52.50 | $52.42 | 1,000 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:50 AM | $52.42 | Up $0.00 | $52.50 | $52.42 | 0 |
| 11:48 AM | $52.46 | Down $ -0.12 | $52.60 | $52.46 | 1,300 |
| 11:48 AM | $52.46 | Up $0.00 | $52.60 | $52.46 | 0 |
| 11:44 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 100 |
| 11:44 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 11:44 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 11:44 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 11:42 AM | $52.58 | Up $0.10 | $52.59 | $52.58 | 300 |
| 11:42 AM | $52.58 | Up $0.00 | $52.59 | $52.58 | 0 |
| 11:36 AM | $52.48 | Down $ -0.12 | $52.48 | $52.48 | 100 |
| 11:36 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 11:36 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 11:36 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 11:36 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 11:36 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 11:35 AM | $52.59 | Up $0.66 | $52.73 | $52.16 | 2,300 |
| 11:34 AM | $51.93 | Down $ -0.20 | $51.93 | $51.93 | 100 |
| 11:33 AM | $52.13 | Down $ -0.28 | $52.41 | $52.13 | 1,500 |
| 11:32 AM | $52.41 | Down $ -0.15 | $52.57 | $52.41 | 900 |
| 11:29 AM | $52.56 | Up $0.00 | $52.56 | $52.56 | 200 |
| 11:29 AM | $52.56 | Up $0.00 | $52.56 | $52.56 | 0 |
| 11:29 AM | $52.56 | Up $0.00 | $52.56 | $52.56 | 0 |
| 11:28 AM | $52.56 | Up $0.00 | $52.56 | $52.56 | 100 |
| 11:27 AM | $52.56 | Down $ -0.01 | $52.58 | $52.56 | 400 |
| 11:26 AM | $52.57 | Up $0.03 | $52.60 | $52.57 | 400 |
| 11:23 AM | $52.54 | Down $ -0.12 | $52.64 | $52.54 | 200 |
| 11:23 AM | $52.54 | Up $0.00 | $52.64 | $52.54 | 0 |
| 11:23 AM | $52.54 | Up $0.00 | $52.64 | $52.54 | 0 |
| 11:22 AM | $52.66 | Down $ -0.13 | $52.77 | $52.66 | 200 |
| 11:21 AM | $52.79 | Down $ -0.27 | $53.03 | $52.79 | 1,700 |
| 11:20 AM | $53.06 | Up $0.08 | $53.06 | $52.98 | 200 |
| 11:18 AM | $52.98 | Down $ -0.20 | $53.36 | $52.98 | 4,000 |
| 11:18 AM | $52.98 | Up $0.00 | $53.36 | $52.98 | 0 |
| 11:17 AM | $53.18 | Up $0.39 | $53.18 | $52.86 | 12,600 |
| 11:16 AM | $52.79 | Down $ -0.11 | $52.79 | $52.79 | 100 |
| 11:15 AM | $52.90 | Up $0.11 | $52.90 | $52.83 | 300 |
| 11:13 AM | $52.79 | Up $0.12 | $52.79 | $52.79 | 100 |
| 11:13 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:09 AM | $52.67 | Up $0.15 | $52.67 | $52.44 | 1,100 |
| 11:09 AM | $52.67 | Up $0.00 | $52.67 | $52.44 | 0 |
| 11:09 AM | $52.67 | Up $0.00 | $52.67 | $52.44 | 0 |
| 11:09 AM | $52.67 | Up $0.00 | $52.67 | $52.44 | 0 |
| 11:08 AM | $52.52 | Up $0.08 | $52.52 | $52.35 | 500 |
| 11:07 AM | $52.44 | Down $ -0.21 | $52.53 | $52.44 | 1,900 |
| 11:05 AM | $52.65 | Up $0.00 | $52.65 | $52.57 | 600 |
| 11:05 AM | $52.65 | Up $0.00 | $52.65 | $52.57 | 0 |
| 11:03 AM | $52.65 | Up $0.05 | $52.65 | $52.65 | 100 |
| 11:03 AM | $52.65 | Up $0.00 | $52.65 | $52.65 | 0 |
| 11:02 AM | $52.60 | Up $0.19 | $52.63 | $52.44 | 900 |
| 11:01 AM | $52.42 | Down $ -0.01 | $52.42 | $52.37 | 300 |
| 11:00 AM | $52.42 | Down $ -0.08 | $52.43 | $52.42 | 200 |
| 10:58 AM | $52.50 | Down $ -0.14 | $52.63 | $52.50 | 700 |
| 10:58 AM | $52.50 | Up $0.00 | $52.63 | $52.50 | 0 |
| 10:57 AM | $52.64 | Down $ -0.04 | $52.65 | $52.64 | 400 |
| 10:56 AM | $52.68 | Up $0.06 | $52.68 | $52.63 | 800 |
| 10:54 AM | $52.62 | Down $ -0.38 | $52.82 | $52.62 | 1,100 |
| 10:54 AM | $52.62 | Up $0.00 | $52.82 | $52.62 | 0 |
| 10:53 AM | $53.00 | Up $0.36 | $53.00 | $52.63 | 2,000 |
| 10:52 AM | $52.64 | Down $ -0.11 | $52.64 | $52.57 | 600 |
| 10:50 AM | $52.75 | Down $ -0.01 | $52.75 | $52.64 | 800 |
| 10:50 AM | $52.75 | Up $0.00 | $52.75 | $52.64 | 0 |
| 10:49 AM | $52.76 | Down $ -0.19 | $52.77 | $52.76 | 900 |
| 10:48 AM | $52.95 | Up $0.21 | $52.95 | $52.74 | 1,800 |
| 10:46 AM | $52.75 | Down $ -0.02 | $52.75 | $52.75 | 200 |
| 10:46 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 10:43 AM | $52.76 | Down $ -0.35 | $53.03 | $52.74 | 1,800 |
| 10:43 AM | $52.76 | Up $0.00 | $53.03 | $52.74 | 0 |
| 10:43 AM | $52.76 | Up $0.00 | $53.03 | $52.74 | 0 |
| 10:42 AM | $53.11 | Down $ -0.14 | $53.20 | $53.11 | 2,100 |
| 10:41 AM | $53.25 | Up $0.12 | $53.42 | $53.25 | 1,900 |
| 10:40 AM | $53.13 | Up $0.02 | $53.13 | $53.07 | 1,300 |
| 10:38 AM | $53.11 | Down $ -0.02 | $53.11 | $53.11 | 100 |
| 10:38 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 10:36 AM | $53.13 | Up $0.16 | $53.13 | $52.99 | 700 |
| 10:36 AM | $53.13 | Up $0.00 | $53.13 | $52.99 | 0 |
| 10:34 AM | $52.97 | Up $0.13 | $52.97 | $52.88 | 800 |
| 10:34 AM | $52.97 | Up $0.00 | $52.97 | $52.88 | 0 |
| 10:32 AM | $52.84 | Up $0.32 | $52.84 | $52.51 | 1,200 |
| 10:32 AM | $52.84 | Up $0.00 | $52.84 | $52.51 | 0 |
| 10:29 AM | $52.52 | Up $0.09 | $52.52 | $52.44 | 1,200 |
| 10:29 AM | $52.52 | Up $0.00 | $52.52 | $52.44 | 0 |
| 10:29 AM | $52.52 | Up $0.00 | $52.52 | $52.44 | 0 |
| 10:27 AM | $52.43 | Up $0.10 | $52.44 | $52.33 | 1,100 |
| 10:27 AM | $52.43 | Up $0.00 | $52.44 | $52.33 | 0 |
| 10:26 AM | $52.33 | Up $0.10 | $52.33 | $52.23 | 800 |
| 10:23 AM | $52.23 | Up $0.06 | $52.23 | $52.15 | 1,900 |
| 10:23 AM | $52.23 | Up $0.00 | $52.23 | $52.15 | 0 |
| 10:23 AM | $52.23 | Up $0.00 | $52.23 | $52.15 | 0 |
| 10:21 AM | $52.17 | Up $0.16 | $52.17 | $52.03 | 200 |
| 10:21 AM | $52.17 | Up $0.00 | $52.17 | $52.03 | 0 |
| 10:20 AM | $52.01 | Up $0.07 | $52.08 | $52.00 | 1,300 |
| 10:19 AM | $51.94 | Down $ -0.06 | $52.06 | $51.92 | 1,200 |
| 10:18 AM | $52.00 | Down $ -0.16 | $52.16 | $52.00 | 1,600 |
| 10:16 AM | $52.16 | Down $ -0.42 | $52.53 | $52.09 | 1,700 |
| 10:16 AM | $52.16 | Up $0.00 | $52.53 | $52.09 | 0 |
| 10:14 AM | $52.58 | Down $ -0.02 | $52.70 | $52.58 | 800 |
| 10:14 AM | $52.58 | Up $0.00 | $52.70 | $52.58 | 0 |
| 10:12 AM | $52.60 | Down $ -0.21 | $52.81 | $52.60 | 500 |
| 10:12 AM | $52.60 | Up $0.00 | $52.81 | $52.60 | 0 |
| 10:11 AM | $52.81 | Up $0.03 | $52.81 | $52.81 | 300 |
| 10:10 AM | $52.78 | Up $0.07 | $52.78 | $52.73 | 300 |
| 10:09 AM | $52.71 | Up $0.27 | $52.71 | $52.61 | 300 |
| 10:08 AM | $52.44 | Up $0.02 | $52.51 | $52.42 | 900 |
| 10:07 AM | $52.42 | Up $0.34 | $52.42 | $52.27 | 1,200 |
| 10:04 AM | $52.08 | Down $ -0.13 | $52.25 | $52.08 | 700 |
| 10:04 AM | $52.08 | Up $0.00 | $52.25 | $52.08 | 0 |
| 10:04 AM | $52.08 | Up $0.00 | $52.25 | $52.08 | 0 |
| 10:03 AM | $52.21 | Up $0.43 | $52.21 | $51.79 | 2,200 |
| 10:00 AM | $51.79 | Up $0.02 | $51.79 | $51.79 | 100 |
| 10:00 AM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 10:00 AM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 09:59 AM | $51.76 | Down $ -0.14 | $51.79 | $51.76 | 600 |
| 09:58 AM | $51.90 | Up $0.34 | $51.90 | $51.57 | 1,900 |
| 09:57 AM | $51.56 | Up $0.02 | $51.56 | $51.56 | 100 |
| 09:56 AM | $51.54 | Down $ -0.17 | $51.57 | $51.54 | 600 |
| 09:54 AM | $51.71 | Up $0.23 | $51.71 | $51.13 | 2,100 |
| 09:54 AM | $51.71 | Up $0.00 | $51.71 | $51.13 | 0 |
| 09:53 AM | $51.48 | Up $0.88 | $51.48 | $50.72 | 4,000 |
| 09:50 AM | $50.60 | Up $0.16 | $50.60 | $50.46 | 2,100 |
| 09:50 AM | $50.60 | Up $0.00 | $50.60 | $50.46 | 0 |
| 09:50 AM | $50.60 | Up $0.00 | $50.60 | $50.46 | 0 |
| 09:49 AM | $50.45 | Down $ -0.06 | $50.60 | $50.41 | 6,800 |
| 09:48 AM | $50.51 | Up $0.02 | $50.51 | $50.00 | 3,500 |
| 09:46 AM | $50.49 | Up $0.09 | $50.85 | $50.22 | 6,600 |
| 09:46 AM | $50.49 | Up $0.00 | $50.85 | $50.22 | 0 |
| 09:45 AM | $50.40 | Down $ -0.10 | $50.85 | $50.40 | 1,000 |
| 09:44 AM | $50.50 | Down $ -0.68 | $50.70 | $50.50 | 400 |
| 09:42 AM | $51.18 | Down $ -0.82 | $51.50 | $51.16 | 1,700 |
| 09:42 AM | $51.18 | Up $0.00 | $51.50 | $51.16 | 0 |
| 09:41 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 500 |
| 09:40 AM | $52.00 | Up $1.46 | $52.00 | $50.55 | 1,900 |
| 09:39 AM | $50.54 | Up $0.54 | $50.54 | $49.92 | 500 |
| 09:35 AM | $50.00 | Up $2.98 | $50.00 | $47.44 | 9,200 |
| 09:35 AM | $50.00 | Up $0.00 | $50.00 | $47.44 | 0 |
| 09:35 AM | $50.00 | Up $0.00 | $50.00 | $47.44 | 0 |
| 09:35 AM | $50.00 | Up $0.00 | $50.00 | $47.44 | 0 |
| 09:31 AM | $47.02 | Up $0.21 | $47.21 | $47.00 | 1,000 |
| 09:31 AM | $47.02 | Up $0.00 | $47.21 | $47.00 | 0 |
| 09:31 AM | $47.02 | Up $0.00 | $47.21 | $47.00 | 0 |
| 09:31 AM | $47.02 | Up $0.00 | $47.21 | $47.00 | 0 |
| 09:30 AM | $46.81 | Up $1.24 | $47.70 | $46.81 | 5,800 |
| Previous close | $45.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $52.43 | $52.15 | $52.61 | $51.53 | 217,700 |
| 06/08/2026 | $45.57 | $45.79 | $46.05 | $45.51 | 77,200 |
| 05/08/2026 | $46.79 | $46.69 | $47.33 | $46.64 | 102,300 |
| 04/08/2026 | $46.68 | $46.15 | $46.99 | $45.73 | 329,600 |
| 31/07/2026 | $46.82 | $46.90 | $47.15 | $46.62 | 74,100 |
| 30/07/2026 | $46.81 | $46.55 | $47.00 | $46.35 | 80,300 |
| 29/07/2026 | $47.68 | $47.71 | $48.49 | $47.64 | 99,300 |
| 28/07/2026 | $47.46 | $47.91 | $48.02 | $47.45 | 79,500 |
| 27/07/2026 | $46.69 | $46.85 | $47.25 | $46.54 | 92,600 |
| 24/07/2026 | $44.73 | $44.23 | $44.93 | $44.14 | 84,400 |
| 23/07/2026 | $42.53 | $42.44 | $42.87 | $42.30 | 111,800 |
| 22/07/2026 | $44.10 | $44.76 | $45.05 | $43.98 | 96,900 |
| 21/07/2026 | $45.19 | $45.52 | $45.52 | $45.00 | 80,300 |
| 20/07/2026 | $46.65 | $46.50 | $46.95 | $46.50 | 64,100 |
| 17/07/2026 | $46.76 | $46.76 | $46.93 | $46.53 | 88,300 |
| 16/07/2026 | $46.51 | $46.90 | $47.24 | $46.48 | 66,800 |
| 15/07/2026 | $46.16 | $46.59 | $46.83 | $45.95 | 63,200 |
| 14/07/2026 | $45.11 | $45.73 | $45.96 | $45.11 | 35,300 |
| 13/07/2026 | $45.95 | $45.99 | $46.16 | $45.61 | 171,000 |
| 10/07/2026 | $46.57 | $46.27 | $46.69 | $45.89 | 67,000 |
| 09/07/2026 | $45.79 | $46.02 | $46.16 | $45.78 | 44,500 |
| 08/07/2026 | $46.31 | $45.44 | $46.40 | $45.44 | 66,000 |
| 07/07/2026 | $47.39 | $47.79 | $47.95 | $47.32 | 63,400 |
| 06/07/2026 | $46.86 | $46.33 | $47.01 | $46.21 | 69,800 |
| 03/07/2026 | $47.59 | $47.64 | $47.86 | $47.33 | 28,600 |
| 02/07/2026 | $47.27 | $47.01 | $47.48 | $46.76 | 127,600 |
| 30/06/2026 | $45.06 | $45.07 | $45.19 | $44.71 | 105,400 |
| 29/06/2026 | $44.72 | $44.87 | $45.22 | $44.48 | 168,100 |
| 26/06/2026 | $44.27 | $44.22 | $44.27 | $43.76 | 123,900 |
| 25/06/2026 | $43.29 | $44.83 | $44.86 | $43.29 | 77,100 |
Graphs are not available, please refer to the detailed table