Find a quote
APOTEX HEALTH CORP
34.15 Down -1.40 (-4.10 %)
Delayed : 2026/08/15 11:00:00
- Previous close $35.55
- Opening $35.38
- Today High $35.52
- Today Low $33.96
- Price Bid $34.00
- Price Ask $34.00
- 52 Weeks High $40.18
- 52 Weeks Low $26.05
- Size Bid 1
- Size Ask 20
- Volume 373,296
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 26,000 |
| 03:59 PM | $34.15 | Down $ -0.02 | $34.17 | $34.11 | 6,400 |
| 03:58 PM | $34.17 | Up $0.05 | $34.17 | $34.11 | 2,100 |
| 03:57 PM | $34.12 | Up $0.04 | $34.18 | $34.09 | 3,700 |
| 03:56 PM | $34.08 | Down $ -0.10 | $34.18 | $34.08 | 3,100 |
| 03:55 PM | $34.18 | Up $0.00 | $34.19 | $34.18 | 400 |
| 03:54 PM | $34.18 | Up $0.07 | $34.18 | $34.13 | 6,500 |
| 03:53 PM | $34.11 | Up $0.01 | $34.13 | $34.11 | 2,900 |
| 03:52 PM | $34.10 | Down $ -0.07 | $34.17 | $34.10 | 2,900 |
| 03:51 PM | $34.17 | Up $0.06 | $34.17 | $34.10 | 3,400 |
| 03:50 PM | $34.11 | Up $0.04 | $34.11 | $34.06 | 3,800 |
| 03:49 PM | $34.07 | Down $ -0.02 | $34.09 | $34.05 | 3,400 |
| 03:48 PM | $34.09 | Down $ -0.01 | $34.12 | $34.09 | 400 |
| 03:47 PM | $34.10 | Down $ -0.02 | $34.13 | $34.10 | 3,000 |
| 03:45 PM | $34.12 | Up $0.02 | $34.12 | $34.12 | 100 |
| 03:45 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 03:44 PM | $34.10 | Down $ -0.01 | $34.12 | $34.09 | 1,000 |
| 03:43 PM | $34.10 | Up $0.00 | $34.10 | $34.06 | 2,400 |
| 03:42 PM | $34.10 | Down $ -0.02 | $34.12 | $34.10 | 400 |
| 03:41 PM | $34.12 | Up $0.00 | $34.12 | $34.10 | 200 |
| 03:40 PM | $34.12 | Up $0.03 | $34.12 | $34.12 | 300 |
| 03:39 PM | $34.09 | Down $ -0.02 | $34.10 | $34.08 | 2,600 |
| 03:38 PM | $34.10 | Down $ -0.01 | $34.11 | $34.10 | 200 |
| 03:37 PM | $34.11 | Down $ -0.02 | $34.12 | $34.11 | 600 |
| 03:36 PM | $34.13 | Up $0.00 | $34.13 | $34.12 | 400 |
| 03:35 PM | $34.13 | Up $0.01 | $34.13 | $34.10 | 1,000 |
| 03:34 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 400 |
| 03:33 PM | $34.12 | Up $0.03 | $34.12 | $34.10 | 900 |
| 03:32 PM | $34.09 | Down $ -0.03 | $34.12 | $34.09 | 300 |
| 03:31 PM | $34.12 | Down $ -0.01 | $34.13 | $34.07 | 6,900 |
| 03:30 PM | $34.13 | Down $ -0.02 | $34.14 | $34.13 | 300 |
| 03:29 PM | $34.15 | Down $ -0.02 | $34.18 | $34.15 | 1,000 |
| 03:28 PM | $34.17 | Down $ -0.02 | $34.17 | $34.17 | 200 |
| 03:27 PM | $34.19 | Down $ -0.02 | $34.19 | $34.19 | 300 |
| 03:26 PM | $34.21 | Down $ -0.01 | $34.23 | $34.20 | 1,400 |
| 03:25 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 1,200 |
| 03:24 PM | $34.22 | Up $0.00 | $34.23 | $34.22 | 300 |
| 03:21 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 700 |
| 03:21 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 03:21 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 03:20 PM | $34.22 | Up $0.02 | $34.22 | $34.21 | 1,200 |
| 03:19 PM | $34.20 | Down $ -0.05 | $34.21 | $34.20 | 200 |
| 03:18 PM | $34.25 | Up $0.03 | $34.25 | $34.18 | 200 |
| 03:17 PM | $34.22 | Down $ -0.03 | $34.22 | $34.22 | 300 |
| 03:15 PM | $34.25 | Up $0.03 | $34.25 | $34.22 | 200 |
| 03:15 PM | $34.25 | Up $0.00 | $34.25 | $34.22 | 0 |
| 03:14 PM | $34.22 | Down $ -0.02 | $34.22 | $34.22 | 100 |
| 03:13 PM | $34.24 | Up $0.02 | $34.24 | $34.24 | 300 |
| 03:12 PM | $34.22 | Down $ -0.01 | $34.23 | $34.21 | 2,000 |
| 03:11 PM | $34.23 | Up $0.05 | $34.23 | $34.21 | 400 |
| 03:10 PM | $34.18 | Down $ -0.07 | $34.25 | $34.18 | 600 |
| 03:09 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 100 |
| 03:08 PM | $34.25 | Up $0.03 | $34.25 | $34.25 | 100 |
| 03:07 PM | $34.22 | Down $ -0.03 | $34.22 | $34.22 | 100 |
| 03:06 PM | $34.25 | Up $0.00 | $34.25 | $34.18 | 700 |
| 03:05 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 300 |
| 03:03 PM | $34.25 | Up $0.02 | $34.25 | $34.25 | 100 |
| 03:03 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 0 |
| 03:02 PM | $34.23 | Up $0.01 | $34.23 | $34.23 | 300 |
| 03:01 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 400 |
| 03:00 PM | $34.22 | Down $ -0.03 | $34.24 | $34.18 | 5,000 |
| 02:59 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 200 |
| 02:58 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 200 |
| 02:57 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 100 |
| 02:56 PM | $34.25 | Down $ -0.06 | $34.32 | $34.25 | 1,800 |
| 02:55 PM | $34.32 | Down $ -0.01 | $34.32 | $34.32 | 200 |
| 02:54 PM | $34.32 | Up $0.00 | $34.32 | $34.31 | 900 |
| 02:52 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:52 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 02:51 PM | $34.32 | Up $0.00 | $34.32 | $34.31 | 200 |
| 02:50 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:48 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:48 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 02:47 PM | $34.32 | Down $ -0.01 | $34.33 | $34.32 | 300 |
| 02:45 PM | $34.33 | Down $ -0.02 | $34.33 | $34.33 | 100 |
| 02:45 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 02:43 PM | $34.35 | Up $0.03 | $34.35 | $34.34 | 1,000 |
| 02:43 PM | $34.35 | Up $0.00 | $34.35 | $34.34 | 0 |
| 02:42 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:40 PM | $34.32 | Down $ -0.01 | $34.32 | $34.32 | 100 |
| 02:40 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 02:37 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 700 |
| 02:37 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 02:37 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 02:36 PM | $34.33 | Up $0.03 | $34.33 | $34.32 | 2,800 |
| 02:35 PM | $34.30 | Up $0.00 | $34.41 | $34.30 | 500 |
| 02:34 PM | $34.30 | Down $ -0.01 | $34.36 | $34.30 | 500 |
| 02:33 PM | $34.31 | Down $ -0.04 | $34.36 | $34.31 | 300 |
| 02:32 PM | $34.36 | Down $ -0.05 | $34.40 | $34.36 | 200 |
| 02:31 PM | $34.40 | Up $0.01 | $34.40 | $34.40 | 200 |
| 02:28 PM | $34.39 | Down $ -0.02 | $34.40 | $34.39 | 300 |
| 02:28 PM | $34.39 | Up $0.00 | $34.40 | $34.39 | 0 |
| 02:28 PM | $34.39 | Up $0.00 | $34.40 | $34.39 | 0 |
| 02:26 PM | $34.41 | Up $0.02 | $34.41 | $34.39 | 1,300 |
| 02:26 PM | $34.41 | Up $0.00 | $34.41 | $34.39 | 0 |
| 02:25 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 100 |
| 02:24 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 400 |
| 02:23 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 200 |
| 02:22 PM | $34.39 | Up $0.03 | $34.39 | $34.36 | 800 |
| 02:20 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 200 |
| 02:20 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 02:19 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 200 |
| 02:18 PM | $34.36 | Up $0.02 | $34.36 | $34.34 | 1,500 |
| 02:17 PM | $34.34 | Up $0.02 | $34.34 | $34.34 | 100 |
| 02:15 PM | $34.32 | Up $0.04 | $34.32 | $34.30 | 4,300 |
| 02:15 PM | $34.32 | Up $0.00 | $34.32 | $34.30 | 0 |
| 02:14 PM | $34.28 | Down $ -0.03 | $34.30 | $34.28 | 1,000 |
| 02:12 PM | $34.31 | Down $0.00 | $34.31 | $34.28 | 500 |
| 02:12 PM | $34.31 | Up $0.00 | $34.31 | $34.28 | 0 |
| 02:11 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:09 PM | $34.32 | Down $ -0.03 | $34.32 | $34.32 | 200 |
| 02:09 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 02:07 PM | $34.34 | Up $0.01 | $34.34 | $34.31 | 800 |
| 02:07 PM | $34.34 | Up $0.00 | $34.34 | $34.31 | 0 |
| 02:05 PM | $34.33 | Up $0.00 | $34.33 | $34.28 | 900 |
| 02:05 PM | $34.33 | Up $0.00 | $34.33 | $34.28 | 0 |
| 02:04 PM | $34.33 | Up $0.04 | $34.33 | $34.33 | 400 |
| 02:03 PM | $34.29 | Up $0.00 | $34.32 | $34.29 | 800 |
| 02:02 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 100 |
| 02:01 PM | $34.29 | Up $0.04 | $34.31 | $34.25 | 3,400 |
| 02:00 PM | $34.25 | Down $ -0.12 | $34.33 | $34.25 | 1,200 |
| 01:59 PM | $34.37 | Down $ -0.03 | $34.37 | $34.33 | 400 |
| 01:57 PM | $34.40 | Up $0.03 | $34.40 | $34.37 | 400 |
| 01:57 PM | $34.40 | Up $0.00 | $34.40 | $34.37 | 0 |
| 01:56 PM | $34.37 | Down $ -0.03 | $34.41 | $34.37 | 300 |
| 01:55 PM | $34.40 | Up $0.00 | $34.40 | $34.40 | 600 |
| 01:53 PM | $34.40 | Up $0.11 | $34.40 | $34.39 | 900 |
| 01:53 PM | $34.40 | Up $0.00 | $34.40 | $34.39 | 0 |
| 01:51 PM | $34.29 | Down $ -0.04 | $34.29 | $34.29 | 200 |
| 01:51 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 01:47 PM | $34.33 | Down $ -0.08 | $34.36 | $34.33 | 900 |
| 01:47 PM | $34.33 | Up $0.00 | $34.36 | $34.33 | 0 |
| 01:47 PM | $34.33 | Up $0.00 | $34.36 | $34.33 | 0 |
| 01:47 PM | $34.33 | Up $0.00 | $34.36 | $34.33 | 0 |
| 01:46 PM | $34.41 | Up $0.05 | $34.41 | $34.34 | 3,900 |
| 01:45 PM | $34.36 | Down $ -0.01 | $34.37 | $34.34 | 1,500 |
| 01:44 PM | $34.37 | Down $ -0.04 | $34.43 | $34.37 | 300 |
| 01:43 PM | $34.41 | Down $ -0.04 | $34.45 | $34.35 | 1,600 |
| 01:42 PM | $34.45 | Up $0.01 | $34.49 | $34.45 | 800 |
| 01:41 PM | $34.45 | Up $0.01 | $34.45 | $34.45 | 100 |
| 01:40 PM | $34.44 | Up $0.04 | $34.44 | $34.44 | 200 |
| 01:39 PM | $34.40 | Down $ -0.01 | $34.40 | $34.40 | 100 |
| 01:38 PM | $34.41 | Down $ -0.04 | $34.44 | $34.41 | 200 |
| 01:37 PM | $34.45 | Down $ -0.01 | $34.45 | $34.44 | 1,600 |
| 01:36 PM | $34.46 | Up $0.02 | $34.46 | $34.38 | 800 |
| 01:35 PM | $34.45 | Up $0.00 | $34.48 | $34.40 | 900 |
| 01:33 PM | $34.45 | Up $0.00 | $34.48 | $34.45 | 300 |
| 01:33 PM | $34.45 | Up $0.00 | $34.48 | $34.45 | 0 |
| 01:32 PM | $34.45 | Down $ -0.01 | $34.48 | $34.45 | 200 |
| 01:30 PM | $34.45 | Up $0.06 | $34.45 | $34.39 | 1,900 |
| 01:30 PM | $34.45 | Up $0.00 | $34.45 | $34.39 | 0 |
| 01:29 PM | $34.39 | Up $0.04 | $34.39 | $34.37 | 1,200 |
| 01:27 PM | $34.35 | Up $0.13 | $34.35 | $34.33 | 900 |
| 01:27 PM | $34.35 | Up $0.00 | $34.35 | $34.33 | 0 |
| 01:26 PM | $34.22 | Down $ -0.13 | $34.29 | $34.22 | 800 |
| 01:25 PM | $34.35 | Up $0.04 | $34.35 | $34.30 | 1,400 |
| 01:24 PM | $34.31 | Up $0.01 | $34.33 | $34.31 | 900 |
| 01:23 PM | $34.30 | Up $0.00 | $34.30 | $34.29 | 900 |
| 01:21 PM | $34.30 | Up $0.01 | $34.30 | $34.30 | 100 |
| 01:21 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 01:19 PM | $34.29 | Down $ -0.02 | $34.29 | $34.29 | 200 |
| 01:19 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 01:18 PM | $34.31 | Up $0.10 | $34.31 | $34.21 | 2,100 |
| 01:17 PM | $34.21 | Up $0.03 | $34.24 | $34.21 | 1,000 |
| 01:16 PM | $34.18 | Up $0.02 | $34.18 | $34.18 | 300 |
| 01:15 PM | $34.16 | Up $0.00 | $34.16 | $34.06 | 2,000 |
| 01:14 PM | $34.16 | Up $0.04 | $34.16 | $34.16 | 100 |
| 01:13 PM | $34.12 | Up $0.04 | $34.12 | $34.02 | 900 |
| 01:12 PM | $34.08 | Up $0.08 | $34.11 | $34.00 | 800 |
| 01:11 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 300 |
| 01:10 PM | $34.00 | Down $ -0.10 | $34.14 | $34.00 | 10,100 |
| 01:09 PM | $34.10 | Down $ -0.02 | $34.10 | $34.10 | 100 |
| 01:08 PM | $34.13 | Up $0.03 | $34.13 | $34.13 | 100 |
| 01:07 PM | $34.09 | Down $ -0.04 | $34.09 | $34.07 | 200 |
| 01:06 PM | $34.13 | Up $0.04 | $34.13 | $34.13 | 200 |
| 01:03 PM | $34.09 | Down $ -0.06 | $34.22 | $34.09 | 3,500 |
| 01:03 PM | $34.09 | Up $0.00 | $34.22 | $34.09 | 0 |
| 01:03 PM | $34.09 | Up $0.00 | $34.22 | $34.09 | 0 |
| 01:02 PM | $34.15 | Up $0.02 | $34.17 | $34.15 | 600 |
| 01:01 PM | $34.13 | Down $ -0.06 | $34.19 | $34.13 | 400 |
| 01:00 PM | $34.19 | Down $ -0.02 | $34.19 | $34.19 | 200 |
| 12:57 PM | $34.21 | Up $0.06 | $34.21 | $34.17 | 1,500 |
| 12:57 PM | $34.21 | Up $0.00 | $34.21 | $34.17 | 0 |
| 12:57 PM | $34.21 | Up $0.00 | $34.21 | $34.17 | 0 |
| 12:56 PM | $34.15 | Down $ -0.01 | $34.16 | $34.15 | 400 |
| 12:55 PM | $34.16 | Down $ -0.01 | $34.20 | $34.16 | 300 |
| 12:53 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 100 |
| 12:53 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 12:52 PM | $34.17 | Up $0.05 | $34.17 | $34.17 | 100 |
| 12:50 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 200 |
| 12:50 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 12:49 PM | $34.12 | Up $0.03 | $34.17 | $34.12 | 200 |
| 12:47 PM | $34.09 | Up $0.07 | $34.09 | $33.96 | 14,200 |
| 12:47 PM | $34.09 | Up $0.00 | $34.09 | $33.96 | 0 |
| 12:46 PM | $34.02 | Down $ -0.12 | $34.10 | $34.02 | 2,400 |
| 12:44 PM | $34.14 | Up $0.02 | $34.14 | $34.13 | 800 |
| 12:44 PM | $34.14 | Up $0.00 | $34.14 | $34.13 | 0 |
| 12:43 PM | $34.12 | Down $ -0.03 | $34.15 | $34.12 | 900 |
| 12:42 PM | $34.15 | Down $ -0.03 | $34.15 | $34.15 | 100 |
| 12:41 PM | $34.18 | Down $ -0.01 | $34.18 | $34.18 | 200 |
| 12:40 PM | $34.19 | Down $ -0.04 | $34.20 | $34.19 | 300 |
| 12:39 PM | $34.23 | Up $0.01 | $34.23 | $34.22 | 600 |
| 12:38 PM | $34.22 | Up $0.01 | $34.22 | $34.22 | 100 |
| 12:35 PM | $34.21 | Up $0.03 | $34.21 | $34.17 | 400 |
| 12:35 PM | $34.21 | Up $0.00 | $34.21 | $34.17 | 0 |
| 12:35 PM | $34.21 | Up $0.00 | $34.21 | $34.17 | 0 |
| 12:32 PM | $34.18 | Up $0.01 | $34.18 | $34.18 | 200 |
| 12:32 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 12:32 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 12:30 PM | $34.17 | Up $0.02 | $34.17 | $34.14 | 1,600 |
| 12:30 PM | $34.17 | Up $0.00 | $34.17 | $34.14 | 0 |
| 12:29 PM | $34.15 | Down $ -0.01 | $34.15 | $34.15 | 100 |
| 12:28 PM | $34.16 | Up $0.05 | $34.16 | $34.16 | 100 |
| 12:27 PM | $34.11 | Down $ -0.17 | $34.16 | $34.11 | 1,200 |
| 12:25 PM | $34.28 | Down $ -0.03 | $34.28 | $34.28 | 100 |
| 12:25 PM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 12:24 PM | $34.31 | Down $0.00 | $34.31 | $34.31 | 100 |
| 12:23 PM | $34.32 | Up $0.02 | $34.32 | $34.32 | 300 |
| 12:22 PM | $34.30 | Up $0.06 | $34.30 | $34.26 | 600 |
| 12:21 PM | $34.24 | Up $0.01 | $34.24 | $34.23 | 600 |
| 12:20 PM | $34.23 | Down $ -0.01 | $34.23 | $34.23 | 100 |
| 12:18 PM | $34.24 | Up $0.04 | $34.24 | $34.23 | 300 |
| 12:18 PM | $34.24 | Up $0.00 | $34.24 | $34.23 | 0 |
| 12:17 PM | $34.20 | Up $0.00 | $34.20 | $34.20 | 100 |
| 12:16 PM | $34.20 | Up $0.03 | $34.20 | $34.20 | 500 |
| 12:15 PM | $34.17 | Up $0.00 | $34.17 | $34.10 | 1,000 |
| 12:14 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 100 |
| 12:13 PM | $34.17 | Up $0.06 | $34.17 | $34.11 | 800 |
| 12:10 PM | $34.11 | Down $ -0.11 | $34.21 | $34.11 | 2,400 |
| 12:10 PM | $34.11 | Up $0.00 | $34.21 | $34.11 | 0 |
| 12:10 PM | $34.11 | Up $0.00 | $34.21 | $34.11 | 0 |
| 12:09 PM | $34.22 | Down $ -0.14 | $34.35 | $34.22 | 4,300 |
| 12:08 PM | $34.36 | Up $0.01 | $34.36 | $34.36 | 1,000 |
| 12:06 PM | $34.35 | Up $0.06 | $34.35 | $34.31 | 200 |
| 12:06 PM | $34.35 | Up $0.00 | $34.35 | $34.31 | 0 |
| 12:05 PM | $34.29 | Down $ -0.07 | $34.29 | $34.29 | 100 |
| 12:04 PM | $34.36 | Up $0.05 | $34.36 | $34.31 | 300 |
| 12:03 PM | $34.31 | Up $0.06 | $34.31 | $34.27 | 300 |
| 12:02 PM | $34.25 | Down $ -0.05 | $34.28 | $34.25 | 1,000 |
| 12:01 PM | $34.30 | Up $0.02 | $34.30 | $34.30 | 100 |
| 12:00 PM | $34.28 | Down $ -0.13 | $34.28 | $34.25 | 1,000 |
| 11:57 AM | $34.41 | Up $0.10 | $34.41 | $34.32 | 2,700 |
| 11:57 AM | $34.41 | Up $0.00 | $34.41 | $34.32 | 0 |
| 11:57 AM | $34.41 | Up $0.00 | $34.41 | $34.32 | 0 |
| 11:56 AM | $34.31 | Down $ -0.09 | $34.35 | $34.27 | 1,200 |
| 11:55 AM | $34.40 | Down $ -0.02 | $34.40 | $34.40 | 200 |
| 11:54 AM | $34.42 | Up $0.10 | $34.42 | $34.42 | 100 |
| 11:47 AM | $34.31 | Down $ -0.11 | $34.45 | $34.30 | 1,900 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:47 AM | $34.31 | Up $0.00 | $34.45 | $34.30 | 0 |
| 11:44 AM | $34.42 | Up $0.03 | $34.42 | $34.39 | 2,200 |
| 11:44 AM | $34.42 | Up $0.00 | $34.42 | $34.39 | 0 |
| 11:44 AM | $34.42 | Up $0.00 | $34.42 | $34.39 | 0 |
| 11:43 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 200 |
| 11:42 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 700 |
| 11:41 AM | $34.39 | Down $ -0.07 | $34.43 | $34.39 | 1,700 |
| 11:40 AM | $34.46 | Up $0.01 | $34.46 | $34.45 | 200 |
| 11:38 AM | $34.45 | Down $ -0.05 | $34.45 | $34.45 | 100 |
| 11:38 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:36 AM | $34.51 | Up $0.05 | $34.51 | $34.51 | 100 |
| 11:36 AM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 11:34 AM | $34.45 | Down $ -0.10 | $34.59 | $34.45 | 1,100 |
| 11:34 AM | $34.45 | Up $0.00 | $34.59 | $34.45 | 0 |
| 11:32 AM | $34.55 | Down $ -0.03 | $34.59 | $34.55 | 200 |
| 11:32 AM | $34.55 | Up $0.00 | $34.59 | $34.55 | 0 |
| 11:31 AM | $34.58 | Up $0.08 | $34.60 | $34.54 | 600 |
| 11:30 AM | $34.50 | Up $0.07 | $34.50 | $34.43 | 2,900 |
| 11:29 AM | $34.43 | Down $ -0.05 | $34.44 | $34.43 | 200 |
| 11:28 AM | $34.48 | Up $0.05 | $34.48 | $34.48 | 100 |
| 11:24 AM | $34.43 | Up $0.05 | $34.45 | $34.41 | 2,400 |
| 11:24 AM | $34.43 | Up $0.00 | $34.45 | $34.41 | 0 |
| 11:24 AM | $34.43 | Up $0.00 | $34.45 | $34.41 | 0 |
| 11:24 AM | $34.43 | Up $0.00 | $34.45 | $34.41 | 0 |
| 11:22 AM | $34.38 | Down $ -0.02 | $34.43 | $34.33 | 1,700 |
| 11:22 AM | $34.38 | Up $0.00 | $34.43 | $34.33 | 0 |
| 11:21 AM | $34.40 | Down $ -0.03 | $34.42 | $34.40 | 200 |
| 11:20 AM | $34.43 | Down $ -0.07 | $34.51 | $34.43 | 500 |
| 11:19 AM | $34.50 | Down $ -0.05 | $34.50 | $34.50 | 1,700 |
| 11:18 AM | $34.55 | Down $ -0.08 | $34.72 | $34.55 | 1,900 |
| 11:17 AM | $34.63 | Down $ -0.03 | $34.63 | $34.63 | 100 |
| 11:16 AM | $34.66 | Down $ -0.01 | $34.72 | $34.60 | 6,100 |
| 11:14 AM | $34.67 | Down $ -0.02 | $34.67 | $34.67 | 100 |
| 11:14 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 11:13 AM | $34.69 | Up $0.03 | $34.69 | $34.60 | 1,600 |
| 11:12 AM | $34.66 | Down $ -0.04 | $34.66 | $34.66 | 300 |
| 11:10 AM | $34.70 | Up $0.03 | $34.70 | $34.70 | 100 |
| 11:10 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.67 | Down $ -0.05 | $34.70 | $34.67 | 200 |
| 11:06 AM | $34.67 | Up $0.00 | $34.70 | $34.67 | 0 |
| 11:06 AM | $34.67 | Up $0.00 | $34.70 | $34.67 | 0 |
| 11:06 AM | $34.67 | Up $0.00 | $34.70 | $34.67 | 0 |
| 11:05 AM | $34.72 | Up $0.06 | $34.72 | $34.69 | 1,400 |
| 11:03 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 100 |
| 11:03 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 11:00 AM | $34.66 | Down $ -0.09 | $34.66 | $34.60 | 3,000 |
| 11:00 AM | $34.66 | Up $0.00 | $34.66 | $34.60 | 0 |
| 11:00 AM | $34.66 | Up $0.00 | $34.66 | $34.60 | 0 |
| 10:58 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 100 |
| 10:58 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 10:55 AM | $34.75 | Up $0.03 | $34.75 | $34.69 | 300 |
| 10:55 AM | $34.75 | Up $0.00 | $34.75 | $34.69 | 0 |
| 10:55 AM | $34.75 | Up $0.00 | $34.75 | $34.69 | 0 |
| 10:53 AM | $34.72 | Down $ -0.03 | $34.72 | $34.66 | 2,300 |
| 10:53 AM | $34.72 | Up $0.00 | $34.72 | $34.66 | 0 |
| 10:50 AM | $34.75 | Up $0.03 | $34.75 | $34.73 | 2,300 |
| 10:50 AM | $34.75 | Up $0.00 | $34.75 | $34.73 | 0 |
| 10:50 AM | $34.75 | Up $0.00 | $34.75 | $34.73 | 0 |
| 10:48 AM | $34.72 | Up $0.06 | $34.72 | $34.71 | 500 |
| 10:48 AM | $34.72 | Up $0.00 | $34.72 | $34.71 | 0 |
| 10:47 AM | $34.66 | Up $0.01 | $34.67 | $34.64 | 700 |
| 10:46 AM | $34.65 | Up $0.01 | $34.65 | $34.63 | 2,300 |
| 10:45 AM | $34.64 | Up $0.01 | $34.64 | $34.61 | 500 |
| 10:44 AM | $34.63 | Up $0.00 | $34.63 | $34.63 | 1,500 |
| 10:43 AM | $34.63 | Down $ -0.01 | $34.63 | $34.63 | 100 |
| 10:42 AM | $34.64 | Up $0.04 | $34.64 | $34.45 | 3,500 |
| 10:40 AM | $34.60 | Down $ -0.04 | $34.60 | $34.60 | 100 |
| 10:40 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 10:37 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 100 |
| 10:37 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 10:37 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 10:34 AM | $34.64 | Up $0.11 | $34.64 | $34.55 | 4,000 |
| 10:34 AM | $34.64 | Up $0.00 | $34.64 | $34.55 | 0 |
| 10:34 AM | $34.64 | Up $0.00 | $34.64 | $34.55 | 0 |
| 10:33 AM | $34.54 | Down $ -0.02 | $34.54 | $34.54 | 100 |
| 10:31 AM | $34.55 | Down $ -0.03 | $34.58 | $34.55 | 200 |
| 10:31 AM | $34.55 | Up $0.00 | $34.58 | $34.55 | 0 |
| 10:29 AM | $34.58 | Up $0.03 | $34.58 | $34.58 | 100 |
| 10:29 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 10:28 AM | $34.55 | Down $ -0.01 | $34.55 | $34.55 | 300 |
| 10:27 AM | $34.56 | Up $0.03 | $34.60 | $34.56 | 2,000 |
| 10:25 AM | $34.54 | Down $ -0.12 | $34.56 | $34.54 | 700 |
| 10:25 AM | $34.54 | Up $0.00 | $34.56 | $34.54 | 0 |
| 10:24 AM | $34.65 | Up $0.02 | $34.65 | $34.63 | 600 |
| 10:23 AM | $34.63 | Down $ -0.04 | $34.63 | $34.63 | 200 |
| 10:19 AM | $34.67 | Down $ -0.23 | $34.81 | $34.67 | 5,900 |
| 10:19 AM | $34.67 | Up $0.00 | $34.81 | $34.67 | 0 |
| 10:19 AM | $34.67 | Up $0.00 | $34.81 | $34.67 | 0 |
| 10:19 AM | $34.67 | Up $0.00 | $34.81 | $34.67 | 0 |
| 10:18 AM | $34.90 | Up $0.04 | $34.90 | $34.86 | 700 |
| 10:17 AM | $34.86 | Up $0.19 | $34.86 | $34.79 | 400 |
| 10:16 AM | $34.67 | Up $0.02 | $34.67 | $34.67 | 200 |
| 10:15 AM | $34.65 | Up $0.09 | $34.65 | $34.65 | 3,000 |
| 10:14 AM | $34.56 | Up $0.12 | $34.56 | $34.50 | 2,100 |
| 10:11 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 1,200 |
| 10:11 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 10:11 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 10:10 AM | $34.44 | Down $ -0.02 | $34.45 | $34.40 | 2,100 |
| 10:09 AM | $34.46 | Up $0.02 | $34.47 | $34.46 | 300 |
| 10:08 AM | $34.44 | Down $ -0.09 | $34.53 | $34.44 | 1,800 |
| 10:07 AM | $34.53 | Down $ -0.03 | $34.57 | $34.53 | 600 |
| 10:06 AM | $34.56 | Down $ -0.10 | $34.81 | $34.56 | 4,000 |
| 10:05 AM | $34.66 | Up $0.08 | $34.67 | $34.58 | 1,400 |
| 10:04 AM | $34.58 | Down $ -0.02 | $34.58 | $34.50 | 8,200 |
| 09:58 AM | $34.60 | Up $0.27 | $34.60 | $34.34 | 4,700 |
| 09:58 AM | $34.60 | Up $0.00 | $34.60 | $34.34 | 0 |
| 09:58 AM | $34.60 | Up $0.00 | $34.60 | $34.34 | 0 |
| 09:58 AM | $34.60 | Up $0.00 | $34.60 | $34.34 | 0 |
| 09:58 AM | $34.60 | Up $0.00 | $34.60 | $34.34 | 0 |
| 09:58 AM | $34.60 | Up $0.00 | $34.60 | $34.34 | 0 |
| 09:57 AM | $34.33 | Down $ -0.22 | $34.54 | $34.33 | 24,900 |
| 09:56 AM | $34.55 | Down $ -0.04 | $34.62 | $34.55 | 2,600 |
| 09:53 AM | $34.59 | Down $ -0.16 | $34.76 | $34.59 | 3,500 |
| 09:53 AM | $34.59 | Up $0.00 | $34.76 | $34.59 | 0 |
| 09:53 AM | $34.59 | Up $0.00 | $34.76 | $34.59 | 0 |
| 09:52 AM | $34.75 | Up $0.04 | $34.77 | $34.75 | 1,400 |
| 09:49 AM | $34.71 | Down $ -0.18 | $34.85 | $34.71 | 5,500 |
| 09:49 AM | $34.71 | Up $0.00 | $34.85 | $34.71 | 0 |
| 09:49 AM | $34.71 | Up $0.00 | $34.85 | $34.71 | 0 |
| 09:48 AM | $34.89 | Up $0.10 | $34.89 | $34.85 | 700 |
| 09:47 AM | $34.79 | Down $ -0.73 | $35.33 | $34.78 | 6,900 |
| 09:31 AM | $35.52 | Up $0.31 | $35.52 | $35.52 | 100 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:31 AM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 09:30 AM | $35.21 | Down $ -0.34 | $35.38 | $35.21 | 1,800 |
| Previous close | $35.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $34.15 | $34.26 | $34.49 | $33.96 | 221,900 |
| 13/08/2026 | $35.55 | $35.09 | $35.60 | $34.75 | 212,500 |
| 12/08/2026 | $35.71 | $35.30 | $35.92 | $34.88 | 217,100 |
| 11/08/2026 | $37.05 | $37.40 | $37.55 | $36.65 | 286,900 |
| 10/08/2026 | $37.19 | $37.87 | $37.96 | $37.18 | 1,204,300 |
| 07/08/2026 | $37.38 | $37.35 | $38.05 | $37.21 | 186,700 |
| 06/08/2026 | $37.50 | $37.83 | $37.95 | $37.40 | 227,500 |
| 05/08/2026 | $37.50 | $37.30 | $38.22 | $37.27 | 731,300 |
| 04/08/2026 | $37.25 | $35.77 | $37.29 | $35.68 | 214,800 |
| 31/07/2026 | $36.60 | $37.45 | $37.60 | $36.55 | 82,700 |
| 30/07/2026 | $37.50 | $37.48 | $38.00 | $37.23 | 197,000 |
| 29/07/2026 | $36.18 | $36.06 | $36.45 | $35.84 | 334,800 |
| 28/07/2026 | $35.57 | $35.85 | $36.00 | $35.53 | 152,800 |
| 27/07/2026 | $35.76 | $35.33 | $35.84 | $35.10 | 117,500 |
| 24/07/2026 | $35.94 | $35.88 | $36.01 | $35.76 | 215,200 |
| 23/07/2026 | $35.95 | $36.05 | $36.10 | $35.42 | 301,000 |
| 22/07/2026 | $36.55 | $35.99 | $36.94 | $35.83 | 635,500 |
| 21/07/2026 | $39.67 | $39.06 | $39.98 | $39.04 | 253,200 |
| 20/07/2026 | $37.54 | $38.01 | $38.47 | $37.48 | 270,000 |
| 17/07/2026 | $37.68 | $37.84 | $38.10 | $37.49 | 140,600 |
| 16/07/2026 | $37.35 | $38.67 | $38.75 | $37.11 | 233,500 |
| 15/07/2026 | $39.64 | $38.01 | $40.16 | $37.77 | 238,700 |
| 14/07/2026 | $38.00 | $37.76 | $38.20 | $37.41 | 149,500 |
| 13/07/2026 | $37.70 | $37.41 | $38.17 | $37.31 | 131,200 |
| 10/07/2026 | $38.00 | $37.62 | $38.69 | $37.42 | 224,200 |
| 09/07/2026 | $37.69 | $37.80 | $38.15 | $37.40 | 235,500 |
| 08/07/2026 | $38.17 | $36.92 | $38.26 | $36.86 | 498,700 |
| 07/07/2026 | $35.60 | $35.38 | $36.53 | $35.37 | 418,200 |
| 06/07/2026 | $34.62 | $35.15 | $35.15 | $34.24 | 179,900 |
| 03/07/2026 | $33.95 | $33.98 | $34.38 | $33.51 | 84,000 |
Graphs are not available, please refer to the detailed table