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