Find a quote

ALTAGAS LTD.

29.92 Up 0.45 (1.50 %)

Delayed : 2024/03/28 16:15:36

  • Previous close $29.47
  • Opening $29.58
  • Price Bid $29.80
  • Price Ask $29.80
  • Size Bid 2
  • Size Ask 8
  • Today High $29.95
  • Today Low $29.49
  • 52 Weeks High $29.95
  • 52 Weeks Low $21.94
  • Volume 1,402,424

Fundamentals

  • P/E Ratio : 13.04
  • Earnings/Share : 0.64
  • Dividends/Share : $0.30
  • Current Div. Yield : 4.04
  • Market Cap (M) : 8,703.29
  • Shares Out (M) : 295.33
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $29.92 Up $0.00 $29.92 $29.92 607,400
03:59 PM $29.92 Up $0.00 $29.94 $29.90 22,300
03:58 PM $29.92 Up $0.00 $29.93 $29.92 7,900
03:57 PM $29.92 Down $ -0.01 $29.94 $29.92 15,600
03:56 PM $29.94 Down $ -0.01 $29.95 $29.93 6,300
03:55 PM $29.94 Up $0.01 $29.95 $29.93 16,400
03:54 PM $29.93 Up $0.00 $29.94 $29.93 6,000
03:53 PM $29.93 Up $0.00 $29.94 $29.93 10,700
03:52 PM $29.93 Up $0.00 $29.93 $29.92 8,400
03:51 PM $29.92 Up $0.02 $29.92 $29.91 3,000
03:50 PM $29.90 Down $ -0.03 $29.93 $29.89 7,100
03:49 PM $29.93 Down $ -0.01 $29.95 $29.93 7,500
03:48 PM $29.94 Up $0.00 $29.95 $29.94 6,300
03:47 PM $29.94 Up $0.02 $29.94 $29.93 1,700
03:46 PM $29.93 Up $0.04 $29.93 $29.90 5,400
03:45 PM $29.89 Up $0.02 $29.90 $29.88 7,600
03:44 PM $29.88 Up $0.00 $29.88 $29.87 1,900
03:43 PM $29.87 Up $0.00 $29.87 $29.87 1,200
03:42 PM $29.87 Up $0.00 $29.87 $29.87 1,700
03:41 PM $29.87 Down $ -0.02 $29.89 $29.87 3,000
03:40 PM $29.89 Down $ -0.01 $29.90 $29.89 3,600
03:39 PM $29.90 Down $ -0.01 $29.90 $29.90 1,100
03:38 PM $29.91 Down $ -0.01 $29.91 $29.91 1,300
03:37 PM $29.92 Up $0.00 $29.92 $29.91 1,900
03:36 PM $29.91 Down $ -0.02 $29.92 $29.91 2,400
03:35 PM $29.93 Down $ -0.02 $29.94 $29.93 2,600
03:34 PM $29.95 Up $0.00 $29.95 $29.94 600
03:33 PM $29.94 Up $0.00 $29.95 $29.94 900
03:32 PM $29.94 Up $0.01 $29.95 $29.92 7,200
03:31 PM $29.93 Down $ -0.01 $29.93 $29.93 2,300
03:30 PM $29.94 Up $0.03 $29.95 $29.92 3,400
03:29 PM $29.92 Up $0.00 $29.92 $29.92 300
03:28 PM $29.92 Up $0.00 $29.92 $29.92 100
03:27 PM $29.91 Down $ -0.02 $29.93 $29.91 2,400
03:26 PM $29.93 Up $0.01 $29.93 $29.92 1,700
03:25 PM $29.92 Up $0.01 $29.92 $29.92 800
03:24 PM $29.91 Up $0.01 $29.91 $29.90 2,100
03:23 PM $29.90 Up $0.00 $29.90 $29.90 300
03:22 PM $29.90 Down $ -0.03 $29.92 $29.90 2,300
03:21 PM $29.93 Up $0.02 $29.93 $29.91 3,400
03:20 PM $29.91 Up $0.02 $29.95 $29.89 30,300
03:19 PM $29.89 Up $0.02 $29.89 $29.86 2,500
03:18 PM $29.87 Up $0.00 $29.87 $29.87 200
03:17 PM $29.87 Up $0.01 $29.87 $29.86 1,600
03:15 PM $29.86 Up $0.00 $29.86 $29.86 6,600
03:15 PM $29.86 Up $0.00 $29.86 $29.86 0
03:14 PM $29.86 Down $0.00 $29.86 $29.86 300
03:13 PM $29.86 Up $0.02 $29.86 $29.82 6,100
03:12 PM $29.84 Down $ -0.02 $29.86 $29.84 1,700
03:11 PM $29.86 Down $0.00 $29.87 $29.86 800
03:10 PM $29.87 Up $0.00 $29.87 $29.85 1,300
03:09 PM $29.86 Up $0.00 $29.86 $29.85 300
03:08 PM $29.86 Up $0.00 $29.86 $29.85 2,000
03:07 PM $29.86 Up $0.03 $29.86 $29.83 3,400
03:06 PM $29.83 Down $ -0.02 $29.85 $29.81 2,300
03:05 PM $29.85 Down $ -0.01 $29.85 $29.85 100
03:04 PM $29.85 Down $ -0.01 $29.86 $29.81 6,500
03:03 PM $29.86 Down $ -0.01 $29.87 $29.86 1,100
03:02 PM $29.87 Up $0.00 $29.87 $29.87 200
03:01 PM $29.87 Up $0.01 $29.87 $29.87 1,500
03:00 PM $29.86 Down $ -0.02 $29.88 $29.85 2,600
02:59 PM $29.88 Up $0.00 $29.88 $29.88 300
02:58 PM $29.88 Up $0.02 $29.88 $29.87 4,600
02:57 PM $29.86 Up $0.00 $29.86 $29.86 100
02:56 PM $29.86 Up $0.00 $29.87 $29.85 1,100
02:55 PM $29.86 Up $0.00 $29.86 $29.86 300
02:53 PM $29.86 Up $0.01 $29.86 $29.86 500
02:53 PM $29.86 Up $0.00 $29.86 $29.86 0
02:52 PM $29.85 Up $0.01 $29.86 $29.84 5,100
02:51 PM $29.84 Up $0.00 $29.84 $29.84 1,200
02:50 PM $29.84 Down $0.00 $29.84 $29.84 100
02:49 PM $29.84 Up $0.00 $29.85 $29.84 200
02:48 PM $29.84 Up $0.00 $29.84 $29.83 1,300
02:47 PM $29.84 Up $0.00 $29.86 $29.84 8,900
02:46 PM $29.84 Up $0.00 $29.85 $29.84 200
02:45 PM $29.84 Down $ -0.01 $29.85 $29.84 500
02:44 PM $29.85 Up $0.00 $29.85 $29.85 300
02:43 PM $29.85 Up $0.01 $29.85 $29.85 200
02:42 PM $29.84 Up $0.00 $29.85 $29.84 600
02:40 PM $29.84 Up $0.00 $29.85 $29.83 900
02:40 PM $29.84 Up $0.00 $29.85 $29.83 0
02:39 PM $29.84 Up $0.00 $29.84 $29.84 200
02:38 PM $29.84 Down $ -0.01 $29.85 $29.84 200
02:37 PM $29.85 Up $0.06 $29.85 $29.81 13,000
02:36 PM $29.79 Up $0.01 $29.81 $29.79 1,400
02:34 PM $29.78 Down $ -0.03 $29.83 $29.78 2,800
02:34 PM $29.78 Up $0.00 $29.83 $29.78 0
02:33 PM $29.81 Down $ -0.01 $29.82 $29.81 1,000
02:32 PM $29.82 Up $0.02 $29.82 $29.81 1,700
02:31 PM $29.80 Down $ -0.02 $29.83 $29.80 2,000
02:30 PM $29.82 Up $0.02 $29.82 $29.80 2,900
02:29 PM $29.80 Down $0.00 $29.81 $29.80 1,800
02:27 PM $29.81 Down $0.00 $29.81 $29.80 700
02:27 PM $29.81 Up $0.00 $29.81 $29.80 0
02:26 PM $29.81 Up $0.01 $29.81 $29.80 300
02:25 PM $29.80 Up $0.00 $29.80 $29.80 300
02:24 PM $29.80 Up $0.00 $29.81 $29.80 600
02:23 PM $29.80 Up $0.00 $29.80 $29.80 700
02:22 PM $29.80 Up $0.01 $29.80 $29.79 400
02:20 PM $29.79 Up $0.00 $29.79 $29.79 200
02:20 PM $29.79 Up $0.00 $29.79 $29.79 0
02:19 PM $29.79 Up $0.01 $29.79 $29.79 100
02:18 PM $29.78 Up $0.00 $29.79 $29.78 300
02:16 PM $29.78 Down $ -0.01 $29.81 $29.78 1,200
02:16 PM $29.78 Up $0.00 $29.81 $29.78 0
02:15 PM $29.79 Up $0.00 $29.80 $29.79 1,100
02:13 PM $29.79 Down $ -0.03 $29.81 $29.79 1,900
02:13 PM $29.79 Up $0.00 $29.81 $29.79 0
02:12 PM $29.82 Up $0.01 $29.82 $29.82 200
02:11 PM $29.81 Down $ -0.01 $29.82 $29.81 1,400
02:10 PM $29.82 Up $0.01 $29.82 $29.82 500
02:09 PM $29.81 Up $0.01 $29.81 $29.81 100
02:08 PM $29.80 Up $0.00 $29.82 $29.80 1,300
02:07 PM $29.80 Up $0.02 $29.80 $29.79 2,500
02:06 PM $29.78 Up $0.02 $29.78 $29.77 3,500
02:05 PM $29.77 Up $0.00 $29.77 $29.76 1,200
02:04 PM $29.76 Up $0.03 $29.76 $29.73 29,100
02:03 PM $29.73 Up $0.00 $29.73 $29.73 3,600
02:02 PM $29.73 Up $0.00 $29.73 $29.73 15,700
02:01 PM $29.73 Up $0.01 $29.73 $29.73 2,000
01:58 PM $29.72 Up $0.00 $29.73 $29.72 1,000
01:58 PM $29.72 Up $0.00 $29.73 $29.72 0
01:58 PM $29.72 Up $0.00 $29.73 $29.72 0
01:57 PM $29.72 Down $0.00 $29.72 $29.72 100
01:56 PM $29.72 Up $0.00 $29.72 $29.72 600
01:55 PM $29.72 Up $0.00 $29.73 $29.72 2,000
01:53 PM $29.72 Up $0.00 $29.73 $29.72 1,500
01:53 PM $29.72 Up $0.00 $29.73 $29.72 0
01:52 PM $29.72 Up $0.01 $29.72 $29.72 700
01:50 PM $29.71 Up $0.00 $29.72 $29.70 3,700
01:50 PM $29.71 Up $0.00 $29.72 $29.70 0
01:49 PM $29.71 Down $ -0.01 $29.72 $29.71 1,100
01:48 PM $29.72 Down $ -0.01 $29.72 $29.72 300
01:47 PM $29.73 Up $0.00 $29.73 $29.73 200
01:46 PM $29.73 Up $0.01 $29.73 $29.73 3,100
01:45 PM $29.72 Down $ -0.01 $29.73 $29.72 5,700
01:44 PM $29.73 Up $0.00 $29.73 $29.73 14,700
01:43 PM $29.73 Up $0.00 $29.73 $29.73 200
01:41 PM $29.73 Up $0.00 $29.73 $29.73 1,000
01:41 PM $29.73 Up $0.00 $29.73 $29.73 0
01:40 PM $29.73 Up $0.02 $29.73 $29.71 300
01:39 PM $29.71 Down $ -0.02 $29.72 $29.71 800
01:38 PM $29.73 Up $0.01 $29.73 $29.73 500
01:37 PM $29.72 Down $ -0.01 $29.73 $29.71 6,500
01:36 PM $29.73 Up $0.02 $29.73 $29.72 1,300
01:33 PM $29.71 Up $0.01 $29.71 $29.71 900
01:33 PM $29.71 Up $0.00 $29.71 $29.71 0
01:33 PM $29.71 Up $0.00 $29.71 $29.71 0
01:31 PM $29.71 Down $ -0.02 $29.71 $29.70 9,600
01:31 PM $29.71 Up $0.00 $29.71 $29.70 0
01:29 PM $29.72 Up $0.00 $29.72 $29.72 100
01:29 PM $29.72 Up $0.00 $29.72 $29.72 0
01:28 PM $29.72 Up $0.01 $29.72 $29.72 100
01:27 PM $29.71 Up $0.01 $29.72 $29.71 300
01:26 PM $29.70 Up $0.00 $29.70 $29.70 100
01:25 PM $29.70 Up $0.01 $29.70 $29.70 100
01:24 PM $29.69 Up $0.00 $29.69 $29.69 100
01:23 PM $29.69 Up $0.01 $29.70 $29.69 600
01:21 PM $29.68 Up $0.00 $29.68 $29.68 300
01:21 PM $29.68 Up $0.00 $29.68 $29.68 0
01:19 PM $29.68 Down $ -0.01 $29.68 $29.67 900
01:19 PM $29.68 Up $0.00 $29.68 $29.67 0
01:18 PM $29.69 Up $0.01 $29.69 $29.67 700
01:16 PM $29.68 Down $ -0.02 $29.69 $29.68 1,200
01:16 PM $29.68 Up $0.00 $29.69 $29.68 0
01:15 PM $29.70 Up $0.01 $29.70 $29.70 300
01:14 PM $29.69 Up $0.01 $29.69 $29.67 600
01:13 PM $29.68 Up $0.01 $29.68 $29.68 400
01:12 PM $29.67 Up $0.00 $29.67 $29.67 200
01:11 PM $29.67 Down $ -0.04 $29.70 $29.67 900
01:10 PM $29.71 Down $ -0.01 $29.71 $29.68 2,200
01:08 PM $29.72 Up $0.00 $29.72 $29.71 500
01:08 PM $29.72 Up $0.00 $29.72 $29.71 0
01:07 PM $29.72 Up $0.01 $29.72 $29.72 200
01:05 PM $29.71 Down $ -0.01 $29.73 $29.71 4,900
01:05 PM $29.71 Up $0.00 $29.73 $29.71 0
01:04 PM $29.72 Up $0.01 $29.73 $29.72 700
01:03 PM $29.71 Down $ -0.01 $29.71 $29.71 200
01:02 PM $29.72 Down $ -0.02 $29.74 $29.71 4,100
01:01 PM $29.74 Up $0.01 $29.74 $29.74 100
01:00 PM $29.73 Up $0.00 $29.73 $29.73 100
12:58 PM $29.73 Up $0.00 $29.74 $29.73 400
12:58 PM $29.73 Up $0.00 $29.74 $29.73 0
12:55 PM $29.73 Up $0.02 $29.73 $29.73 600
12:55 PM $29.73 Up $0.00 $29.73 $29.73 0
12:55 PM $29.73 Up $0.00 $29.73 $29.73 0
12:52 PM $29.71 Up $0.00 $29.71 $29.71 100
12:52 PM $29.71 Up $0.00 $29.71 $29.71 0
12:52 PM $29.71 Up $0.00 $29.71 $29.71 0
12:51 PM $29.71 Down $ -0.02 $29.72 $29.71 800
12:50 PM $29.73 Up $0.01 $29.73 $29.73 200
12:49 PM $29.72 Up $0.00 $29.73 $29.72 1,200
12:48 PM $29.72 Up $0.01 $29.72 $29.71 1,400
12:47 PM $29.71 Up $0.01 $29.71 $29.71 400
12:46 PM $29.70 Up $0.02 $29.70 $29.70 100
12:45 PM $29.68 Down $ -0.03 $29.70 $29.68 900
12:44 PM $29.71 Up $0.00 $29.71 $29.70 600
12:42 PM $29.71 Up $0.04 $29.73 $29.68 3,100
12:42 PM $29.71 Up $0.00 $29.73 $29.68 0
12:41 PM $29.67 Up $0.04 $29.69 $29.63 160,800
12:40 PM $29.63 Up $0.00 $29.63 $29.63 300
12:39 PM $29.63 Up $0.04 $29.63 $29.59 600
12:38 PM $29.59 Up $0.04 $29.59 $29.58 200
12:37 PM $29.55 Down $ -0.03 $29.57 $29.55 1,000
12:35 PM $29.58 Up $0.00 $29.58 $29.58 200
12:35 PM $29.58 Up $0.00 $29.58 $29.58 0
12:34 PM $29.58 Up $0.00 $29.58 $29.58 200
12:33 PM $29.58 Up $0.00 $29.58 $29.58 400
12:31 PM $29.58 Up $0.00 $29.58 $29.57 600
12:31 PM $29.58 Up $0.00 $29.58 $29.57 0
12:30 PM $29.58 Down $ -0.02 $29.59 $29.58 1,500
12:26 PM $29.60 Down $ -0.01 $29.61 $29.59 600
12:26 PM $29.60 Up $0.00 $29.61 $29.59 0
12:26 PM $29.60 Up $0.00 $29.61 $29.59 0
12:26 PM $29.60 Up $0.00 $29.61 $29.59 0
12:25 PM $29.61 Up $0.01 $29.61 $29.61 400
12:23 PM $29.60 Up $0.00 $29.60 $29.60 100
12:23 PM $29.60 Up $0.00 $29.60 $29.60 0
12:22 PM $29.60 Up $0.00 $29.60 $29.60 800
12:21 PM $29.60 Up $0.00 $29.60 $29.60 100
12:19 PM $29.60 Up $0.00 $29.60 $29.60 300
12:19 PM $29.60 Up $0.00 $29.60 $29.60 0
12:18 PM $29.60 Up $0.00 $29.61 $29.60 500
12:16 PM $29.60 Up $0.00 $29.60 $29.60 300
12:16 PM $29.60 Up $0.00 $29.60 $29.60 0
12:15 PM $29.60 Up $0.00 $29.60 $29.60 400
12:13 PM $29.60 Up $0.00 $29.60 $29.60 100
12:13 PM $29.60 Up $0.00 $29.60 $29.60 0
12:11 PM $29.60 Up $0.00 $29.60 $29.60 100
12:11 PM $29.60 Up $0.00 $29.60 $29.60 0
12:10 PM $29.60 Up $0.00 $29.60 $29.60 400
12:09 PM $29.60 Up $0.01 $29.60 $29.60 400
12:08 PM $29.59 Up $0.00 $29.59 $29.59 100
12:07 PM $29.59 Up $0.04 $29.59 $29.54 4,200
12:06 PM $29.55 Up $0.01 $29.55 $29.55 100
12:05 PM $29.54 Up $0.00 $29.54 $29.54 500
12:04 PM $29.54 Down $ -0.01 $29.55 $29.54 1,500
12:03 PM $29.55 Down $ -0.01 $29.56 $29.55 2,300
12:01 PM $29.56 Up $0.01 $29.56 $29.56 100
12:01 PM $29.56 Up $0.00 $29.56 $29.56 0
12:00 PM $29.55 Up $0.01 $29.55 $29.55 100
11:59 AM $29.54 Down $ -0.02 $29.54 $29.54 100
11:58 AM $29.56 Up $0.00 $29.56 $29.55 600
11:57 AM $29.56 Up $0.00 $29.56 $29.56 600
11:55 AM $29.56 Down $ -0.02 $29.56 $29.56 1,500
11:55 AM $29.56 Up $0.00 $29.56 $29.56 0
11:54 AM $29.58 Up $0.02 $29.58 $29.58 100
11:53 AM $29.56 Up $0.01 $29.59 $29.55 11,500
11:51 AM $29.55 Up $0.00 $29.55 $29.55 300
11:51 AM $29.55 Up $0.00 $29.55 $29.55 0
11:50 AM $29.55 Up $0.00 $29.55 $29.55 700
11:47 AM $29.55 Up $0.00 $29.56 $29.55 2,000
11:47 AM $29.55 Up $0.00 $29.56 $29.55 0
11:47 AM $29.55 Up $0.00 $29.56 $29.55 0
11:45 AM $29.55 Up $0.01 $29.55 $29.55 200
11:45 AM $29.55 Up $0.00 $29.55 $29.55 0
11:42 AM $29.54 Up $0.02 $29.54 $29.52 1,200
11:42 AM $29.54 Up $0.00 $29.54 $29.52 0
11:42 AM $29.54 Up $0.00 $29.54 $29.52 0
11:41 AM $29.52 Down $ -0.02 $29.54 $29.52 1,900
11:38 AM $29.54 Up $0.00 $29.54 $29.53 500
11:38 AM $29.54 Up $0.00 $29.54 $29.53 0
11:38 AM $29.54 Up $0.00 $29.54 $29.53 0
11:37 AM $29.54 Up $0.00 $29.54 $29.54 400
11:36 AM $29.54 Up $0.00 $29.54 $29.54 100
11:35 AM $29.54 Up $0.00 $29.54 $29.54 100
11:34 AM $29.54 Up $0.01 $29.54 $29.54 100
11:32 AM $29.53 Down $ -0.01 $29.54 $29.52 1,200
11:32 AM $29.53 Up $0.00 $29.54 $29.52 0
11:31 AM $29.54 Down $ -0.02 $29.55 $29.54 1,300
11:30 AM $29.56 Down $ -0.02 $29.58 $29.56 1,400
11:28 AM $29.58 Up $0.00 $29.58 $29.58 100
11:28 AM $29.58 Up $0.00 $29.58 $29.58 0
11:27 AM $29.58 Up $0.00 $29.58 $29.58 100
11:26 AM $29.58 Up $0.01 $29.58 $29.56 500
11:25 AM $29.57 Down $ -0.01 $29.57 $29.57 200
11:24 AM $29.58 Down $ -0.02 $29.59 $29.58 2,500
11:23 AM $29.60 Up $0.00 $29.60 $29.60 1,700
11:21 AM $29.59 Down $ -0.01 $29.59 $29.59 100
11:21 AM $29.59 Up $0.00 $29.59 $29.59 0
11:20 AM $29.60 Up $0.00 $29.60 $29.60 1,500
11:19 AM $29.60 Up $0.01 $29.60 $29.60 100
11:18 AM $29.59 Down $ -0.01 $29.59 $29.59 400
11:17 AM $29.60 Up $0.00 $29.60 $29.60 700
11:16 AM $29.60 Up $0.01 $29.60 $29.60 400
11:14 AM $29.59 Up $0.00 $29.60 $29.59 700
11:14 AM $29.59 Up $0.00 $29.60 $29.59 0
11:13 AM $29.59 Down $ -0.01 $29.59 $29.59 100
11:12 AM $29.60 Up $0.01 $29.60 $29.60 100
11:11 AM $29.59 Down $ -0.01 $29.60 $29.59 1,100
11:09 AM $29.60 Up $0.00 $29.60 $29.60 200
11:09 AM $29.60 Up $0.00 $29.60 $29.60 0
11:08 AM $29.60 Up $0.00 $29.60 $29.60 200
11:07 AM $29.60 Up $0.03 $29.60 $29.59 900
11:05 AM $29.57 Up $0.02 $29.57 $29.56 200
11:05 AM $29.57 Up $0.00 $29.57 $29.56 0
11:04 AM $29.55 Up $0.02 $29.55 $29.53 1,600
11:03 AM $29.53 Down $ -0.01 $29.53 $29.53 1,600
11:02 AM $29.54 Down $ -0.01 $29.54 $29.54 700
11:00 AM $29.55 Up $0.00 $29.55 $29.55 100
11:00 AM $29.55 Up $0.00 $29.55 $29.55 0
10:58 AM $29.55 Up $0.00 $29.55 $29.55 100
10:58 AM $29.55 Up $0.00 $29.55 $29.55 0
10:57 AM $29.55 Up $0.00 $29.55 $29.55 100
10:56 AM $29.55 Up $0.01 $29.55 $29.55 800
10:54 AM $29.54 Up $0.00 $29.55 $29.54 200
10:54 AM $29.54 Up $0.00 $29.55 $29.54 0
10:53 AM $29.54 Down $ -0.01 $29.54 $29.54 300
10:52 AM $29.55 Up $0.03 $29.55 $29.53 1,600
10:51 AM $29.52 Down $ -0.02 $29.54 $29.52 3,100
10:47 AM $29.54 Up $0.01 $29.54 $29.53 1,700
10:47 AM $29.54 Up $0.00 $29.54 $29.53 0
10:47 AM $29.54 Up $0.00 $29.54 $29.53 0
10:47 AM $29.54 Up $0.00 $29.54 $29.53 0
10:46 AM $29.53 Up $0.01 $29.53 $29.53 100
10:44 AM $29.52 Down $ -0.03 $29.54 $29.52 3,100
10:44 AM $29.52 Up $0.00 $29.54 $29.52 0
10:43 AM $29.55 Down $ -0.01 $29.56 $29.55 1,200
10:41 AM $29.56 Up $0.02 $29.56 $29.54 1,200
10:41 AM $29.56 Up $0.00 $29.56 $29.54 0
10:40 AM $29.54 Up $0.00 $29.54 $29.54 100
10:39 AM $29.54 Up $0.01 $29.54 $29.54 700
10:37 AM $29.53 Up $0.00 $29.54 $29.53 600
10:37 AM $29.53 Up $0.00 $29.54 $29.53 0
10:36 AM $29.53 Down $ -0.03 $29.55 $29.53 2,100
10:35 AM $29.56 Up $0.01 $29.57 $29.55 700
10:34 AM $29.55 Up $0.01 $29.55 $29.53 1,400
10:33 AM $29.54 Up $0.00 $29.54 $29.54 400
10:32 AM $29.54 Up $0.04 $29.54 $29.52 600
10:31 AM $29.50 Up $0.00 $29.51 $29.50 200
10:29 AM $29.50 Down $ -0.01 $29.52 $29.50 1,100
10:29 AM $29.50 Up $0.00 $29.52 $29.50 0
10:28 AM $29.51 Up $0.01 $29.51 $29.51 100
10:26 AM $29.50 Up $0.01 $29.50 $29.49 900
10:26 AM $29.50 Up $0.00 $29.50 $29.49 0
10:25 AM $29.49 Up $0.00 $29.49 $29.49 600
10:24 AM $29.49 Down $ -0.03 $29.50 $29.49 400
10:22 AM $29.52 Up $0.02 $29.52 $29.51 200
10:22 AM $29.52 Up $0.00 $29.52 $29.51 0
10:21 AM $29.50 Up $0.01 $29.50 $29.49 600
10:20 AM $29.49 Down $ -0.02 $29.50 $29.49 1,000
10:17 AM $29.51 Down $ -0.04 $29.55 $29.51 1,700
10:17 AM $29.51 Up $0.00 $29.55 $29.51 0
10:17 AM $29.51 Up $0.00 $29.55 $29.51 0
10:16 AM $29.56 Up $0.02 $29.56 $29.55 900
10:15 AM $29.54 Down $ -0.01 $29.54 $29.54 300
10:14 AM $29.55 Up $0.01 $29.55 $29.54 500
10:12 AM $29.54 Up $0.01 $29.54 $29.54 600
10:12 AM $29.54 Up $0.00 $29.54 $29.54 0
10:10 AM $29.53 Up $0.01 $29.53 $29.53 700
10:10 AM $29.53 Up $0.00 $29.53 $29.53 0
10:09 AM $29.52 Down $ -0.04 $29.55 $29.52 1,400
10:08 AM $29.56 Down $ -0.02 $29.56 $29.56 800
10:07 AM $29.58 Up $0.01 $29.58 $29.58 100
10:06 AM $29.57 Up $0.02 $29.57 $29.57 100
10:05 AM $29.55 Up $0.00 $29.56 $29.55 400
10:04 AM $29.55 Down $ -0.02 $29.56 $29.55 800
10:02 AM $29.57 Down $ -0.02 $29.60 $29.57 1,700
10:02 AM $29.57 Up $0.00 $29.60 $29.57 0
10:00 AM $29.59 Down $ -0.03 $29.64 $29.59 900
10:00 AM $29.59 Up $0.00 $29.64 $29.59 0
09:59 AM $29.62 Up $0.01 $29.62 $29.62 300
09:58 AM $29.61 Up $0.04 $29.61 $29.58 1,000
09:57 AM $29.57 Up $0.00 $29.57 $29.57 100
09:56 AM $29.57 Down $ -0.03 $29.59 $29.56 4,300
09:55 AM $29.60 Up $0.00 $29.61 $29.60 300
09:54 AM $29.60 Up $0.02 $29.62 $29.60 1,500
09:53 AM $29.58 Up $0.02 $29.58 $29.57 700
09:51 AM $29.56 Down $ -0.04 $29.60 $29.56 1,000
09:51 AM $29.56 Up $0.00 $29.60 $29.56 0
09:50 AM $29.60 Up $0.03 $29.60 $29.59 600
09:48 AM $29.57 Down $ -0.02 $29.57 $29.56 300
09:48 AM $29.57 Up $0.00 $29.57 $29.56 0
09:47 AM $29.59 Up $0.02 $29.59 $29.59 200
09:46 AM $29.57 Down $ -0.03 $29.59 $29.57 700
09:45 AM $29.60 Up $0.04 $29.60 $29.58 700
09:43 AM $29.57 Down $ -0.04 $29.58 $29.56 1,900
09:43 AM $29.57 Up $0.00 $29.58 $29.56 0
09:42 AM $29.60 Up $0.02 $29.60 $29.60 100
09:41 AM $29.58 Up $0.04 $29.58 $29.58 300
09:40 AM $29.54 Down $ -0.02 $29.54 $29.54 400
09:38 AM $29.56 Down $ -0.03 $29.58 $29.56 900
09:38 AM $29.56 Up $0.00 $29.58 $29.56 0
09:37 AM $29.59 Down $ -0.04 $29.60 $29.59 300
09:36 AM $29.63 Down $ -0.04 $29.69 $29.63 1,000
09:34 AM $29.67 Up $0.00 $29.68 $29.67 300
09:34 AM $29.67 Up $0.00 $29.68 $29.67 0
09:33 AM $29.67 Down $ -0.08 $29.72 $29.67 1,100
09:32 AM $29.75 Up $0.08 $29.75 $29.71 1,000
09:31 AM $29.67 Up $0.04 $29.73 $29.65 8,000
09:30 AM $29.63 Up $0.16 $29.65 $29.58 15,500
Previous close $29.47

One month history

Date Closing Opening High Low Volume
28/03/2024 $29.92 $29.55 $29.95 $29.54 1,276,000
27/03/2024 $29.47 $29.48 $29.61 $29.39 364,200
26/03/2024 $29.39 $29.55 $29.58 $29.34 1,209,300
25/03/2024 $29.46 $29.08 $29.49 $28.97 1,009,800
22/03/2024 $29.14 $29.17 $29.26 $29.03 651,100
21/03/2024 $29.43 $29.47 $29.55 $29.42 558,300
20/03/2024 $29.51 $29.35 $29.51 $29.34 608,800
19/03/2024 $29.36 $29.30 $29.60 $29.21 975,700
18/03/2024 $29.25 $29.35 $29.35 $29.17 709,900
15/03/2024 $29.30 $28.96 $29.45 $28.92 2,411,400
14/03/2024 $29.03 $29.01 $29.11 $28.97 1,162,300
13/03/2024 $29.25 $29.32 $29.45 $29.16 1,315,200
12/03/2024 $29.63 $29.41 $29.64 $29.29 1,160,600
11/03/2024 $29.34 $29.28 $29.42 $29.10 1,405,600
08/03/2024 $28.97 $29.23 $29.23 $28.70 1,220,600
07/03/2024 $29.57 $29.49 $29.68 $29.39 984,900
06/03/2024 $29.27 $29.34 $29.45 $29.23 463,300
05/03/2024 $29.32 $29.48 $29.51 $29.15 546,400
04/03/2024 $29.33 $29.33 $29.40 $29.18 436,200
01/03/2024 $29.30 $29.19 $29.45 $29.08 410,500
29/02/2024 $29.09 $29.25 $29.34 $29.08 1,861,200
28/02/2024 $29.00 $29.00 $29.20 $28.82 532,800
27/02/2024 $28.33 $28.36 $28.45 $28.21 545,000
26/02/2024 $28.56 $28.33 $28.65 $28.28 658,700
23/02/2024 $28.91 $28.79 $28.99 $28.73 330,200
22/02/2024 $29.00 $28.45 $29.11 $28.43 665,800
21/02/2024 $28.73 $28.70 $28.87 $28.60 887,700
20/02/2024 $28.48 $28.43 $28.60 $28.38 632,100
16/02/2024 $28.25 $28.14 $28.28 $28.08 828,500
15/02/2024 $27.84 $27.51 $27.93 $27.51 566,900
Graphs are not available, please refer to the detailed table