Find a quote
ALTAGAS LTD.
52.28 Up 0.12 (0.23 %)
Delayed : 2026/09/15 15:50:44
- Previous close $52.16
- Opening $52.98
- Today High $52.98
- Today Low $51.92
- Price Bid $52.26
- Price Ask $52.26
- 52 Weeks High $57.52
- 52 Weeks Low $39.45
- Size Bid 12
- Size Ask 4
- Volume 2,791,312
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $52.27 | Down $ -0.09 | $52.36 | $52.24 | 7,600 |
| 03:49 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 300 |
| 03:48 PM | $52.36 | Up $0.01 | $52.38 | $52.36 | 3,200 |
| 03:47 PM | $52.35 | Up $0.02 | $52.36 | $52.34 | 6,000 |
| 03:46 PM | $52.33 | Up $0.01 | $52.33 | $52.33 | 500 |
| 03:44 PM | $52.32 | Up $0.03 | $52.32 | $52.32 | 2,000 |
| 03:44 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 03:42 PM | $52.29 | Down $ -0.01 | $52.29 | $52.29 | 300 |
| 03:42 PM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 03:40 PM | $52.30 | Down $ -0.01 | $52.32 | $52.30 | 2,600 |
| 03:40 PM | $52.30 | Up $0.00 | $52.32 | $52.30 | 0 |
| 03:39 PM | $52.31 | Up $0.06 | $52.31 | $52.25 | 4,100 |
| 03:37 PM | $52.25 | Up $0.01 | $52.25 | $52.25 | 100 |
| 03:37 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 03:36 PM | $52.24 | Up $0.00 | $52.25 | $52.23 | 2,500 |
| 03:34 PM | $52.24 | Up $0.03 | $52.24 | $52.24 | 1,900 |
| 03:34 PM | $52.24 | Up $0.00 | $52.24 | $52.24 | 0 |
| 03:33 PM | $52.21 | Down $ -0.02 | $52.23 | $52.21 | 1,000 |
| 03:32 PM | $52.23 | Up $0.04 | $52.23 | $52.20 | 3,300 |
| 03:31 PM | $52.19 | Up $0.00 | $52.22 | $52.19 | 17,500 |
| 03:30 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 200 |
| 03:29 PM | $52.19 | Down $ -0.01 | $52.19 | $52.19 | 1,400 |
| 03:28 PM | $52.20 | Up $0.01 | $52.20 | $52.20 | 100 |
| 03:27 PM | $52.19 | Up $0.00 | $52.19 | $52.18 | 2,000 |
| 03:26 PM | $52.19 | Down $ -0.01 | $52.19 | $52.19 | 400 |
| 03:25 PM | $52.20 | Up $0.01 | $52.21 | $52.20 | 300 |
| 03:23 PM | $52.19 | Down $ -0.01 | $52.19 | $52.18 | 1,100 |
| 03:23 PM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 03:21 PM | $52.20 | Up $0.00 | $52.21 | $52.19 | 6,100 |
| 03:21 PM | $52.20 | Up $0.00 | $52.21 | $52.19 | 0 |
| 03:13 PM | $52.20 | Up $0.05 | $52.20 | $52.15 | 2,500 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:13 PM | $52.20 | Up $0.00 | $52.20 | $52.15 | 0 |
| 03:12 PM | $52.15 | Down $ -0.01 | $52.15 | $52.15 | 100 |
| 03:11 PM | $52.16 | Down $ -0.01 | $52.16 | $52.16 | 200 |
| 03:10 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 200 |
| 03:09 PM | $52.17 | Up $0.02 | $52.17 | $52.15 | 300 |
| 03:08 PM | $52.15 | Down $ -0.01 | $52.15 | $52.15 | 800 |
| 03:07 PM | $52.16 | Up $0.02 | $52.16 | $52.15 | 1,000 |
| 03:06 PM | $52.14 | Down $ -0.07 | $52.20 | $52.14 | 6,900 |
| 03:04 PM | $52.21 | Up $0.00 | $52.22 | $52.21 | 1,100 |
| 03:04 PM | $52.21 | Up $0.00 | $52.22 | $52.21 | 0 |
| 03:01 PM | $52.20 | Up $0.00 | $52.20 | $52.20 | 100 |
| 03:01 PM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 03:01 PM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 03:00 PM | $52.20 | Up $0.03 | $52.20 | $52.19 | 700 |
| 02:58 PM | $52.17 | Up $0.01 | $52.18 | $52.17 | 4,100 |
| 02:58 PM | $52.17 | Up $0.00 | $52.18 | $52.17 | 0 |
| 02:56 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 1,500 |
| 02:56 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 02:55 PM | $52.17 | Up $0.02 | $52.19 | $52.15 | 3,900 |
| 02:54 PM | $52.15 | Up $0.01 | $52.15 | $52.14 | 1,100 |
| 02:53 PM | $52.14 | Up $0.01 | $52.14 | $52.14 | 200 |
| 02:52 PM | $52.14 | Down $ -0.09 | $52.22 | $52.12 | 7,100 |
| 02:51 PM | $52.22 | Up $0.04 | $52.22 | $52.20 | 2,500 |
| 02:50 PM | $52.18 | Down $ -0.02 | $52.18 | $52.18 | 200 |
| 02:49 PM | $52.20 | Down $ -0.02 | $52.22 | $52.20 | 500 |
| 02:46 PM | $52.21 | Up $0.01 | $52.21 | $52.20 | 1,100 |
| 02:46 PM | $52.21 | Up $0.00 | $52.21 | $52.20 | 0 |
| 02:46 PM | $52.21 | Up $0.00 | $52.21 | $52.20 | 0 |
| 02:44 PM | $52.20 | Up $0.02 | $52.20 | $52.18 | 500 |
| 02:44 PM | $52.20 | Up $0.00 | $52.20 | $52.18 | 0 |
| 02:42 PM | $52.18 | Up $0.03 | $52.18 | $52.18 | 2,300 |
| 02:42 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 02:41 PM | $52.15 | Down $ -0.06 | $52.21 | $52.15 | 1,000 |
| 02:39 PM | $52.21 | Up $0.03 | $52.21 | $52.20 | 400 |
| 02:39 PM | $52.21 | Up $0.00 | $52.21 | $52.20 | 0 |
| 02:38 PM | $52.18 | Down $ -0.05 | $52.21 | $52.18 | 1,800 |
| 02:36 PM | $52.23 | Down $ -0.01 | $52.23 | $52.23 | 200 |
| 02:36 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 02:34 PM | $52.24 | Up $0.01 | $52.24 | $52.22 | 1,000 |
| 02:34 PM | $52.24 | Up $0.00 | $52.24 | $52.22 | 0 |
| 02:33 PM | $52.23 | Down $ -0.02 | $52.26 | $52.22 | 800 |
| 02:31 PM | $52.25 | Up $0.06 | $52.25 | $52.16 | 3,900 |
| 02:31 PM | $52.25 | Up $0.00 | $52.25 | $52.16 | 0 |
| 02:27 PM | $52.19 | Up $0.01 | $52.19 | $52.19 | 400 |
| 02:27 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 02:27 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 02:27 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 02:25 PM | $52.18 | Down $ -0.02 | $52.18 | $52.17 | 300 |
| 02:25 PM | $52.18 | Up $0.00 | $52.18 | $52.17 | 0 |
| 02:22 PM | $52.20 | Up $0.10 | $52.20 | $52.12 | 1,300 |
| 02:22 PM | $52.20 | Up $0.00 | $52.20 | $52.12 | 0 |
| 02:22 PM | $52.20 | Up $0.00 | $52.20 | $52.12 | 0 |
| 02:21 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 500 |
| 02:20 PM | $52.11 | Up $0.02 | $52.12 | $52.08 | 7,600 |
| 02:18 PM | $52.08 | Down $ -0.03 | $52.09 | $52.08 | 1,400 |
| 02:18 PM | $52.08 | Up $0.00 | $52.09 | $52.08 | 0 |
| 02:17 PM | $52.11 | Down $ -0.02 | $52.11 | $52.11 | 400 |
| 02:15 PM | $52.13 | Up $0.13 | $52.13 | $52.02 | 12,400 |
| 02:15 PM | $52.13 | Up $0.00 | $52.13 | $52.02 | 0 |
| 02:13 PM | $52.01 | Up $0.02 | $52.01 | $52.00 | 600 |
| 02:13 PM | $52.01 | Up $0.00 | $52.01 | $52.00 | 0 |
| 02:12 PM | $51.99 | Up $0.01 | $51.99 | $51.98 | 800 |
| 02:11 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 500 |
| 02:10 PM | $51.98 | Down $0.00 | $51.98 | $51.98 | 100 |
| 02:09 PM | $51.98 | Up $0.01 | $51.98 | $51.98 | 800 |
| 02:08 PM | $51.97 | Down $ -0.03 | $51.99 | $51.94 | 2,800 |
| 02:05 PM | $52.00 | Down $ -0.02 | $52.02 | $52.00 | 200 |
| 02:05 PM | $52.00 | Up $0.00 | $52.02 | $52.00 | 0 |
| 02:05 PM | $52.00 | Up $0.00 | $52.02 | $52.00 | 0 |
| 02:03 PM | $52.02 | Up $0.04 | $52.03 | $52.01 | 1,500 |
| 02:03 PM | $52.02 | Up $0.00 | $52.03 | $52.01 | 0 |
| 02:00 PM | $51.98 | Down $ -0.03 | $51.99 | $51.98 | 200 |
| 02:00 PM | $51.98 | Up $0.00 | $51.99 | $51.98 | 0 |
| 02:00 PM | $51.98 | Up $0.00 | $51.99 | $51.98 | 0 |
| 01:57 PM | $52.01 | Down $ -0.11 | $52.06 | $52.01 | 1,600 |
| 01:57 PM | $52.01 | Up $0.00 | $52.06 | $52.01 | 0 |
| 01:57 PM | $52.01 | Up $0.00 | $52.06 | $52.01 | 0 |
| 01:54 PM | $52.12 | Up $0.01 | $52.12 | $52.12 | 300 |
| 01:54 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 01:54 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 0 |
| 01:49 PM | $52.11 | Up $0.01 | $52.11 | $52.09 | 900 |
| 01:49 PM | $52.11 | Up $0.00 | $52.11 | $52.09 | 0 |
| 01:49 PM | $52.11 | Up $0.00 | $52.11 | $52.09 | 0 |
| 01:49 PM | $52.11 | Up $0.00 | $52.11 | $52.09 | 0 |
| 01:49 PM | $52.11 | Up $0.00 | $52.11 | $52.09 | 0 |
| 01:46 PM | $52.10 | Down $ -0.01 | $52.10 | $52.10 | 1,200 |
| 01:46 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:46 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:43 PM | $52.11 | Up $0.01 | $52.11 | $52.11 | 700 |
| 01:43 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 0 |
| 01:43 PM | $52.11 | Up $0.00 | $52.11 | $52.11 | 0 |
| 01:42 PM | $52.10 | Down $ -0.02 | $52.11 | $52.10 | 1,000 |
| 01:40 PM | $52.12 | Up $0.03 | $52.14 | $52.12 | 500 |
| 01:40 PM | $52.12 | Up $0.00 | $52.14 | $52.12 | 0 |
| 01:36 PM | $52.09 | Down $ -0.01 | $52.14 | $52.08 | 1,800 |
| 01:36 PM | $52.09 | Up $0.00 | $52.14 | $52.08 | 0 |
| 01:36 PM | $52.09 | Up $0.00 | $52.14 | $52.08 | 0 |
| 01:36 PM | $52.09 | Up $0.00 | $52.14 | $52.08 | 0 |
| 01:35 PM | $52.10 | Up $0.01 | $52.10 | $52.10 | 200 |
| 01:34 PM | $52.09 | Up $0.01 | $52.09 | $52.09 | 100 |
| 01:32 PM | $52.08 | Down $ -0.05 | $52.14 | $52.08 | 1,500 |
| 01:32 PM | $52.08 | Up $0.00 | $52.14 | $52.08 | 0 |
| 01:31 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 600 |
| 01:29 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 100 |
| 01:29 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 0 |
| 01:27 PM | $52.13 | Up $0.01 | $52.13 | $52.13 | 500 |
| 01:27 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 0 |
| 01:26 PM | $52.12 | Up $0.00 | $52.12 | $52.12 | 500 |
| 01:23 PM | $52.12 | Up $0.06 | $52.12 | $52.06 | 1,600 |
| 01:23 PM | $52.12 | Up $0.00 | $52.12 | $52.06 | 0 |
| 01:23 PM | $52.12 | Up $0.00 | $52.12 | $52.06 | 0 |
| 01:22 PM | $52.06 | Down $ -0.05 | $52.07 | $52.06 | 400 |
| 01:21 PM | $52.11 | Up $0.02 | $52.11 | $52.10 | 300 |
| 01:20 PM | $52.09 | Down $ -0.01 | $52.16 | $52.09 | 5,600 |
| 01:16 PM | $52.11 | Up $0.02 | $52.12 | $52.09 | 2,000 |
| 01:16 PM | $52.11 | Up $0.00 | $52.12 | $52.09 | 0 |
| 01:16 PM | $52.11 | Up $0.00 | $52.12 | $52.09 | 0 |
| 01:16 PM | $52.11 | Up $0.00 | $52.12 | $52.09 | 0 |
| 01:11 PM | $52.08 | Up $0.02 | $52.08 | $52.06 | 800 |
| 01:11 PM | $52.08 | Up $0.00 | $52.08 | $52.06 | 0 |
| 01:11 PM | $52.08 | Up $0.00 | $52.08 | $52.06 | 0 |
| 01:11 PM | $52.08 | Up $0.00 | $52.08 | $52.06 | 0 |
| 01:11 PM | $52.08 | Up $0.00 | $52.08 | $52.06 | 0 |
| 01:10 PM | $52.06 | Up $0.00 | $52.08 | $52.06 | 1,100 |
| 01:09 PM | $52.06 | Up $0.00 | $52.08 | $52.06 | 600 |
| 01:08 PM | $52.06 | Up $0.00 | $52.06 | $52.06 | 1,100 |
| 01:05 PM | $52.06 | Up $0.03 | $52.06 | $52.06 | 100 |
| 01:05 PM | $52.06 | Up $0.00 | $52.06 | $52.06 | 0 |
| 01:05 PM | $52.06 | Up $0.00 | $52.06 | $52.06 | 0 |
| 01:03 PM | $52.03 | Down $ -0.02 | $52.03 | $52.03 | 200 |
| 01:03 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 12:59 PM | $52.05 | Down $ -0.01 | $52.05 | $52.05 | 100 |
| 12:59 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:59 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:59 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:57 PM | $52.06 | Up $0.02 | $52.07 | $52.06 | 2,500 |
| 12:57 PM | $52.06 | Up $0.00 | $52.07 | $52.06 | 0 |
| 12:56 PM | $52.04 | Down $ -0.03 | $52.08 | $52.04 | 700 |
| 12:55 PM | $52.07 | Up $0.02 | $52.07 | $52.07 | 100 |
| 12:53 PM | $52.05 | Up $0.02 | $52.05 | $52.05 | 100 |
| 12:53 PM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 12:45 PM | $52.03 | Down $ -0.07 | $52.06 | $52.03 | 900 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:45 PM | $52.03 | Up $0.00 | $52.06 | $52.03 | 0 |
| 12:43 PM | $52.10 | Up $0.10 | $52.10 | $52.04 | 1,900 |
| 12:43 PM | $52.10 | Up $0.00 | $52.10 | $52.04 | 0 |
| 12:41 PM | $52.00 | Up $0.01 | $52.05 | $51.99 | 1,500 |
| 12:41 PM | $52.00 | Up $0.00 | $52.05 | $51.99 | 0 |
| 12:40 PM | $51.99 | Up $0.01 | $51.99 | $51.99 | 200 |
| 12:39 PM | $51.98 | Up $0.02 | $51.98 | $51.98 | 300 |
| 12:37 PM | $51.96 | Down $ -0.01 | $51.97 | $51.96 | 1,500 |
| 12:37 PM | $51.96 | Up $0.00 | $51.97 | $51.96 | 0 |
| 12:34 PM | $51.97 | Up $0.03 | $51.97 | $51.96 | 600 |
| 12:34 PM | $51.97 | Up $0.00 | $51.97 | $51.96 | 0 |
| 12:34 PM | $51.97 | Up $0.00 | $51.97 | $51.96 | 0 |
| 12:33 PM | $51.94 | Down $ -0.04 | $51.96 | $51.94 | 800 |
| 12:32 PM | $51.98 | Down $ -0.02 | $51.99 | $51.98 | 3,200 |
| 12:31 PM | $52.00 | Down $ -0.03 | $52.00 | $52.00 | 700 |
| 12:30 PM | $52.03 | Up $0.04 | $52.03 | $52.03 | 200 |
| 12:29 PM | $51.99 | Down $ -0.01 | $51.99 | $51.99 | 300 |
| 12:26 PM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 100 |
| 12:26 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 12:26 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 12:25 PM | $52.01 | Down $ -0.01 | $52.04 | $52.01 | 1,300 |
| 12:22 PM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 100 |
| 12:22 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 12:22 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 12:20 PM | $52.03 | Down $ -0.01 | $52.03 | $52.03 | 100 |
| 12:20 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 12:19 PM | $52.04 | Down $ -0.05 | $52.08 | $52.04 | 3,600 |
| 12:15 PM | $52.09 | Down $ -0.02 | $52.11 | $52.09 | 300 |
| 12:15 PM | $52.09 | Up $0.00 | $52.11 | $52.09 | 0 |
| 12:15 PM | $52.09 | Up $0.00 | $52.11 | $52.09 | 0 |
| 12:15 PM | $52.09 | Up $0.00 | $52.11 | $52.09 | 0 |
| 12:12 PM | $52.11 | Down $ -0.05 | $52.14 | $52.11 | 1,400 |
| 12:12 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:12 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:11 PM | $52.16 | Up $0.02 | $52.16 | $52.16 | 200 |
| 12:10 PM | $52.14 | Up $0.00 | $52.14 | $52.13 | 300 |
| 12:05 PM | $52.14 | Up $0.04 | $52.14 | $52.12 | 1,800 |
| 12:05 PM | $52.14 | Up $0.00 | $52.14 | $52.12 | 0 |
| 12:05 PM | $52.14 | Up $0.00 | $52.14 | $52.12 | 0 |
| 12:05 PM | $52.14 | Up $0.00 | $52.14 | $52.12 | 0 |
| 12:05 PM | $52.14 | Up $0.00 | $52.14 | $52.12 | 0 |
| 12:03 PM | $52.10 | Up $0.01 | $52.11 | $52.10 | 600 |
| 12:03 PM | $52.10 | Up $0.00 | $52.11 | $52.10 | 0 |
| 12:02 PM | $52.09 | Down $ -0.01 | $52.10 | $52.09 | 1,000 |
| 11:58 AM | $52.10 | Down $ -0.06 | $52.10 | $52.10 | 100 |
| 11:58 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:58 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:58 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:53 AM | $52.16 | Down $ -0.01 | $52.16 | $52.16 | 400 |
| 11:53 AM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 11:53 AM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 11:53 AM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 11:53 AM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 11:52 AM | $52.17 | Down $ -0.03 | $52.19 | $52.17 | 1,300 |
| 11:50 AM | $52.21 | Up $0.00 | $52.21 | $52.21 | 100 |
| 11:50 AM | $52.21 | Up $0.00 | $52.21 | $52.21 | 0 |
| 11:47 AM | $52.20 | Up $0.01 | $52.20 | $52.18 | 700 |
| 11:47 AM | $52.20 | Up $0.00 | $52.20 | $52.18 | 0 |
| 11:47 AM | $52.20 | Up $0.00 | $52.20 | $52.18 | 0 |
| 11:45 AM | $52.19 | Up $0.01 | $52.20 | $52.19 | 200 |
| 11:45 AM | $52.19 | Up $0.00 | $52.20 | $52.19 | 0 |
| 11:43 AM | $52.18 | Down $ -0.04 | $52.20 | $52.18 | 1,600 |
| 11:43 AM | $52.18 | Up $0.00 | $52.20 | $52.18 | 0 |
| 11:42 AM | $52.22 | Down $ -0.02 | $52.22 | $52.22 | 600 |
| 11:40 AM | $52.24 | Up $0.03 | $52.24 | $52.23 | 300 |
| 11:40 AM | $52.24 | Up $0.00 | $52.24 | $52.23 | 0 |
| 11:37 AM | $52.21 | Down $ -0.05 | $52.23 | $52.21 | 400 |
| 11:37 AM | $52.21 | Up $0.00 | $52.23 | $52.21 | 0 |
| 11:37 AM | $52.21 | Up $0.00 | $52.23 | $52.21 | 0 |
| 11:36 AM | $52.26 | Up $0.02 | $52.26 | $52.26 | 100 |
| 11:34 AM | $52.24 | Up $0.00 | $52.26 | $52.24 | 1,000 |
| 11:34 AM | $52.24 | Up $0.00 | $52.26 | $52.24 | 0 |
| 11:32 AM | $52.24 | Up $0.03 | $52.24 | $52.23 | 300 |
| 11:32 AM | $52.24 | Up $0.00 | $52.24 | $52.23 | 0 |
| 11:28 AM | $52.21 | Down $ -0.03 | $52.21 | $52.21 | 100 |
| 11:28 AM | $52.21 | Up $0.00 | $52.21 | $52.21 | 0 |
| 11:28 AM | $52.21 | Up $0.00 | $52.21 | $52.21 | 0 |
| 11:28 AM | $52.21 | Up $0.00 | $52.21 | $52.21 | 0 |
| 11:27 AM | $52.24 | Up $0.08 | $52.24 | $52.17 | 2,200 |
| 11:26 AM | $52.16 | Up $0.00 | $52.16 | $52.16 | 100 |
| 11:22 AM | $52.16 | Up $0.04 | $52.16 | $52.15 | 400 |
| 11:22 AM | $52.16 | Up $0.00 | $52.16 | $52.15 | 0 |
| 11:22 AM | $52.16 | Up $0.00 | $52.16 | $52.15 | 0 |
| 11:22 AM | $52.16 | Up $0.00 | $52.16 | $52.15 | 0 |
| 11:20 AM | $52.12 | Up $0.03 | $52.12 | $52.08 | 700 |
| 11:20 AM | $52.12 | Up $0.00 | $52.12 | $52.08 | 0 |
| 11:18 AM | $52.09 | Down $ -0.01 | $52.11 | $52.09 | 600 |
| 11:18 AM | $52.09 | Up $0.00 | $52.11 | $52.09 | 0 |
| 11:17 AM | $52.10 | Down $ -0.19 | $52.24 | $52.10 | 1,800 |
| 11:14 AM | $52.29 | Up $0.02 | $52.29 | $52.25 | 500 |
| 11:14 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 0 |
| 11:14 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 0 |
| 11:13 AM | $52.27 | Up $0.01 | $52.27 | $52.27 | 100 |
| 11:12 AM | $52.26 | Down $ -0.03 | $52.27 | $52.26 | 300 |
| 11:08 AM | $52.29 | Up $0.03 | $52.30 | $52.28 | 300 |
| 11:08 AM | $52.29 | Up $0.00 | $52.30 | $52.28 | 0 |
| 11:08 AM | $52.29 | Up $0.00 | $52.30 | $52.28 | 0 |
| 11:08 AM | $52.29 | Up $0.00 | $52.30 | $52.28 | 0 |
| 11:07 AM | $52.26 | Down $ -0.02 | $52.26 | $52.26 | 100 |
| 11:04 AM | $52.28 | Down $ -0.06 | $52.32 | $52.28 | 2,600 |
| 11:04 AM | $52.28 | Up $0.00 | $52.32 | $52.28 | 0 |
| 11:04 AM | $52.28 | Up $0.00 | $52.32 | $52.28 | 0 |
| 11:03 AM | $52.34 | Up $0.00 | $52.34 | $52.34 | 100 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.33 | 200 |
| 11:01 AM | $52.34 | Up $0.01 | $52.34 | $52.34 | 100 |
| 11:00 AM | $52.33 | Up $0.05 | $52.33 | $52.27 | 1,300 |
| 10:59 AM | $52.28 | Down $ -0.10 | $52.33 | $52.25 | 3,100 |
| 10:54 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 100 |
| 10:54 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:54 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:54 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:54 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:51 AM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 10:51 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:51 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:48 AM | $52.37 | Up $0.04 | $52.37 | $52.35 | 400 |
| 10:48 AM | $52.37 | Up $0.00 | $52.37 | $52.35 | 0 |
| 10:48 AM | $52.37 | Up $0.00 | $52.37 | $52.35 | 0 |
| 10:47 AM | $52.33 | Down $ -0.06 | $52.33 | $52.33 | 100 |
| 10:42 AM | $52.39 | Down $ -0.04 | $52.44 | $52.39 | 4,000 |
| 10:42 AM | $52.39 | Up $0.00 | $52.44 | $52.39 | 0 |
| 10:42 AM | $52.39 | Up $0.00 | $52.44 | $52.39 | 0 |
| 10:42 AM | $52.39 | Up $0.00 | $52.44 | $52.39 | 0 |
| 10:42 AM | $52.39 | Up $0.00 | $52.44 | $52.39 | 0 |
| 10:41 AM | $52.43 | Down $ -0.03 | $52.43 | $52.43 | 900 |
| 10:40 AM | $52.46 | Up $0.02 | $52.46 | $52.43 | 3,900 |
| 10:39 AM | $52.45 | Up $0.02 | $52.46 | $52.45 | 3,500 |
| 10:38 AM | $52.43 | Up $0.07 | $52.45 | $52.38 | 1,800 |
| 10:37 AM | $52.36 | Up $0.04 | $52.36 | $52.36 | 300 |
| 10:36 AM | $52.32 | Down $ -0.03 | $52.32 | $52.32 | 100 |
| 10:33 AM | $52.35 | Up $0.05 | $52.35 | $52.34 | 400 |
| 10:33 AM | $52.35 | Up $0.00 | $52.35 | $52.34 | 0 |
| 10:33 AM | $52.35 | Up $0.00 | $52.35 | $52.34 | 0 |
| 10:31 AM | $52.30 | Down $ -0.02 | $52.30 | $52.30 | 100 |
| 10:31 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 10:30 AM | $52.32 | Up $0.05 | $52.32 | $52.31 | 800 |
| 10:29 AM | $52.27 | Down $ -0.03 | $52.27 | $52.27 | 400 |
| 10:28 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 300 |
| 10:21 AM | $52.30 | Up $0.02 | $52.30 | $52.25 | 500 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:21 AM | $52.30 | Up $0.00 | $52.30 | $52.25 | 0 |
| 10:19 AM | $52.28 | Down $ -0.06 | $52.29 | $52.28 | 300 |
| 10:19 AM | $52.28 | Up $0.00 | $52.29 | $52.28 | 0 |
| 10:18 AM | $52.34 | Down $ -0.01 | $52.35 | $52.34 | 700 |
| 10:16 AM | $52.35 | Down $ -0.09 | $52.38 | $52.35 | 600 |
| 10:16 AM | $52.35 | Up $0.00 | $52.38 | $52.35 | 0 |
| 10:15 AM | $52.44 | Up $0.09 | $52.44 | $52.37 | 1,300 |
| 10:14 AM | $52.35 | Up $0.07 | $52.36 | $52.25 | 2,600 |
| 10:13 AM | $52.28 | Up $0.00 | $52.28 | $52.21 | 2,700 |
| 10:11 AM | $52.28 | Down $ -0.04 | $52.28 | $52.28 | 200 |
| 10:11 AM | $52.28 | Up $0.00 | $52.28 | $52.28 | 0 |
| 10:07 AM | $52.32 | Up $0.12 | $52.34 | $52.27 | 4,400 |
| 10:07 AM | $52.32 | Up $0.00 | $52.34 | $52.27 | 0 |
| 10:07 AM | $52.32 | Up $0.00 | $52.34 | $52.27 | 0 |
| 10:07 AM | $52.32 | Up $0.00 | $52.34 | $52.27 | 0 |
| 10:05 AM | $52.20 | Down $ -0.03 | $52.20 | $52.20 | 200 |
| 10:05 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 10:04 AM | $52.23 | Down $ -0.08 | $52.28 | $52.23 | 6,900 |
| 10:03 AM | $52.31 | Up $0.04 | $52.31 | $52.28 | 500 |
| 10:02 AM | $52.27 | Up $0.02 | $52.27 | $52.26 | 800 |
| 10:00 AM | $52.25 | Up $0.03 | $52.25 | $52.25 | 400 |
| 10:00 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 09:59 AM | $52.22 | Up $0.09 | $52.22 | $52.17 | 500 |
| 09:58 AM | $52.13 | Up $0.03 | $52.13 | $52.12 | 500 |
| 09:55 AM | $52.09 | Down $0.00 | $52.09 | $52.06 | 800 |
| 09:55 AM | $52.09 | Up $0.00 | $52.09 | $52.06 | 0 |
| 09:55 AM | $52.09 | Up $0.00 | $52.09 | $52.06 | 0 |
| 09:54 AM | $52.10 | Up $0.02 | $52.13 | $52.10 | 200 |
| 09:53 AM | $52.08 | Up $0.04 | $52.08 | $52.03 | 1,000 |
| 09:47 AM | $52.04 | Down $ -0.03 | $52.07 | $52.04 | 700 |
| 09:47 AM | $52.04 | Up $0.00 | $52.07 | $52.04 | 0 |
| 09:47 AM | $52.04 | Up $0.00 | $52.07 | $52.04 | 0 |
| 09:47 AM | $52.04 | Up $0.00 | $52.07 | $52.04 | 0 |
| 09:47 AM | $52.04 | Up $0.00 | $52.07 | $52.04 | 0 |
| 09:47 AM | $52.04 | Up $0.00 | $52.07 | $52.04 | 0 |
| 09:45 AM | $52.07 | Up $0.03 | $52.14 | $51.92 | 4,100 |
| 09:45 AM | $52.07 | Up $0.00 | $52.14 | $51.92 | 0 |
| 09:42 AM | $52.04 | Up $0.05 | $52.04 | $52.02 | 300 |
| 09:42 AM | $52.04 | Up $0.00 | $52.04 | $52.02 | 0 |
| 09:42 AM | $52.04 | Up $0.00 | $52.04 | $52.02 | 0 |
| 09:41 AM | $51.99 | Down $ -0.06 | $52.07 | $51.92 | 2,200 |
| 09:40 AM | $52.05 | Down $ -0.35 | $52.31 | $52.05 | 1,400 |
| 09:39 AM | $52.40 | Down $ -0.15 | $52.42 | $52.40 | 1,400 |
| 09:38 AM | $52.55 | Down $ -0.08 | $52.57 | $52.55 | 1,500 |
| 09:35 AM | $52.63 | Down $ -0.05 | $52.64 | $52.62 | 2,000 |
| 09:35 AM | $52.63 | Up $0.00 | $52.64 | $52.62 | 0 |
| 09:35 AM | $52.63 | Up $0.00 | $52.64 | $52.62 | 0 |
| 09:34 AM | $52.69 | Down $ -0.09 | $52.75 | $52.62 | 1,000 |
| 09:33 AM | $52.78 | Up $0.18 | $52.78 | $52.78 | 200 |
| 09:30 AM | $52.60 | Up $0.44 | $52.98 | $52.60 | 2,515,000 |
| 09:30 AM | $52.60 | Up $0.00 | $52.98 | $52.60 | 0 |
| 09:30 AM | $52.60 | Up $0.00 | $52.98 | $52.60 | 0 |
| Previous close | $52.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $52.14 | $52.10 | $52.38 | $51.94 | 494,200 |
| 14/09/2026 | $52.16 | $51.97 | $52.17 | $51.83 | 1,347,300 |
| 11/09/2026 | $51.91 | $51.79 | $52.14 | $51.71 | 640,400 |
| 10/09/2026 | $52.25 | $52.43 | $52.59 | $51.90 | 626,700 |
| 09/09/2026 | $53.78 | $53.82 | $53.93 | $53.64 | 565,700 |
| 08/09/2026 | $53.24 | $53.09 | $53.51 | $53.09 | 344,300 |
| 04/09/2026 | $52.54 | $52.45 | $52.60 | $52.15 | 508,800 |
| 03/09/2026 | $52.22 | $52.21 | $52.52 | $52.15 | 404,000 |
| 02/09/2026 | $52.83 | $53.19 | $53.31 | $52.74 | 711,600 |
| 01/09/2026 | $53.52 | $53.42 | $53.68 | $53.30 | 484,300 |
| 31/08/2026 | $53.71 | $53.39 | $53.74 | $53.18 | 1,017,300 |
| 28/08/2026 | $52.78 | $52.75 | $52.90 | $52.65 | 812,200 |
| 27/08/2026 | $52.59 | $52.52 | $52.68 | $52.43 | 415,000 |
| 26/08/2026 | $53.12 | $52.90 | $53.22 | $52.90 | 346,200 |
| 25/08/2026 | $52.58 | $52.74 | $53.02 | $52.57 | 431,600 |
| 24/08/2026 | $52.85 | $52.36 | $52.93 | $52.30 | 492,000 |
| 21/08/2026 | $52.25 | $52.92 | $52.99 | $51.97 | 1,019,400 |
| 20/08/2026 | $53.72 | $53.71 | $53.73 | $53.16 | 424,700 |
| 19/08/2026 | $53.31 | $53.10 | $53.35 | $52.85 | 1,075,700 |
| 18/08/2026 | $53.66 | $53.85 | $53.93 | $53.55 | 425,700 |
| 17/08/2026 | $53.17 | $53.03 | $53.19 | $52.97 | 532,100 |
| 14/08/2026 | $53.65 | $53.16 | $53.66 | $53.16 | 652,800 |
| 13/08/2026 | $53.14 | $53.20 | $53.22 | $52.92 | 853,600 |
| 12/08/2026 | $52.95 | $53.12 | $53.13 | $52.79 | 338,700 |
| 11/08/2026 | $53.26 | $53.23 | $53.37 | $53.15 | 535,000 |
| 10/08/2026 | $52.79 | $52.25 | $52.79 | $52.12 | 1,052,000 |
| 07/08/2026 | $53.20 | $53.03 | $53.45 | $52.97 | 483,500 |
| 06/08/2026 | $53.88 | $53.57 | $53.89 | $53.29 | 490,200 |
| 05/08/2026 | $52.97 | $54.14 | $54.22 | $52.64 | 1,755,400 |
| 04/08/2026 | $55.58 | $54.96 | $55.66 | $54.85 | 745,200 |
Graphs are not available, please refer to the detailed table