Find a quote
APOTEX HEALTH CORP
32.96 Down -3.74 (-11.35 %)
Delayed : 2026/09/15 15:50:44
- Previous close $36.70
- Opening $34.00
- Today High $34.14
- Today Low $32.72
- Price Bid $32.93
- Price Ask $32.93
- 52 Weeks High $40.18
- 52 Weeks Low $26.05
- Size Bid 3
- Size Ask 14
- Volume 3,397,685
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $32.96 | Up $0.21 | $32.98 | $32.77 | 19,000 |
| 03:49 PM | $32.75 | Down $ -0.09 | $32.90 | $32.73 | 30,400 |
| 03:48 PM | $32.84 | Up $0.03 | $32.85 | $32.82 | 15,800 |
| 03:47 PM | $32.82 | Up $0.02 | $32.82 | $32.79 | 12,200 |
| 03:46 PM | $32.80 | Up $0.01 | $32.82 | $32.78 | 19,200 |
| 03:45 PM | $32.79 | Up $0.00 | $32.81 | $32.78 | 62,800 |
| 03:44 PM | $32.79 | Up $0.00 | $32.79 | $32.79 | 10,200 |
| 03:43 PM | $32.79 | Up $0.00 | $32.81 | $32.78 | 31,000 |
| 03:42 PM | $32.79 | Up $0.03 | $32.79 | $32.76 | 13,300 |
| 03:41 PM | $32.76 | Up $0.01 | $32.76 | $32.75 | 4,400 |
| 03:40 PM | $32.75 | Up $0.00 | $32.76 | $32.75 | 6,500 |
| 03:39 PM | $32.75 | Down $ -0.17 | $32.91 | $32.72 | 36,900 |
| 03:38 PM | $32.92 | Up $0.01 | $32.92 | $32.90 | 9,400 |
| 03:37 PM | $32.91 | Down $ -0.01 | $32.92 | $32.88 | 19,500 |
| 03:36 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 200 |
| 03:35 PM | $32.92 | Up $0.02 | $32.93 | $32.92 | 6,400 |
| 03:34 PM | $32.90 | Up $0.03 | $32.90 | $32.88 | 4,000 |
| 03:33 PM | $32.87 | Up $0.01 | $32.87 | $32.85 | 6,300 |
| 03:32 PM | $32.86 | Up $0.02 | $32.87 | $32.81 | 18,100 |
| 03:31 PM | $32.84 | Down $ -0.01 | $32.87 | $32.84 | 9,700 |
| 03:30 PM | $32.85 | Up $0.00 | $32.88 | $32.84 | 3,000 |
| 03:29 PM | $32.85 | Down $ -0.01 | $32.92 | $32.85 | 900 |
| 03:28 PM | $32.86 | Up $0.11 | $32.86 | $32.77 | 27,500 |
| 03:27 PM | $32.75 | Down $ -0.05 | $32.86 | $32.75 | 41,500 |
| 03:26 PM | $32.80 | Up $0.00 | $32.83 | $32.80 | 3,200 |
| 03:25 PM | $32.80 | Up $0.00 | $32.81 | $32.80 | 3,200 |
| 03:24 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 1,000 |
| 03:23 PM | $32.80 | Down $ -0.05 | $32.85 | $32.80 | 14,200 |
| 03:22 PM | $32.85 | Down $ -0.02 | $32.89 | $32.85 | 4,900 |
| 03:21 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 300 |
| 03:20 PM | $32.87 | Down $ -0.01 | $32.89 | $32.87 | 3,100 |
| 03:19 PM | $32.88 | Up $0.02 | $32.88 | $32.80 | 32,700 |
| 03:18 PM | $32.86 | Down $ -0.06 | $32.92 | $32.85 | 20,400 |
| 03:17 PM | $32.92 | Up $0.00 | $32.94 | $32.91 | 8,500 |
| 03:16 PM | $32.92 | Up $0.01 | $32.92 | $32.92 | 500 |
| 03:15 PM | $32.91 | Up $0.00 | $32.92 | $32.90 | 1,200 |
| 03:14 PM | $32.91 | Up $0.00 | $32.91 | $32.90 | 1,300 |
| 03:13 PM | $32.91 | Up $0.00 | $32.92 | $32.91 | 700 |
| 03:12 PM | $32.91 | Down $ -0.09 | $33.01 | $32.87 | 22,300 |
| 03:11 PM | $33.00 | Down $ -0.01 | $33.01 | $32.99 | 18,400 |
| 03:10 PM | $33.01 | Up $0.00 | $33.01 | $33.00 | 400 |
| 03:09 PM | $33.01 | Up $0.02 | $33.01 | $33.00 | 500 |
| 03:08 PM | $33.00 | Up $0.03 | $33.01 | $32.92 | 17,500 |
| 03:07 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 300 |
| 03:06 PM | $32.96 | Up $0.05 | $33.01 | $32.92 | 48,500 |
| 03:05 PM | $32.91 | Down $ -0.16 | $33.07 | $32.90 | 28,400 |
| 03:04 PM | $33.07 | Up $0.02 | $33.08 | $33.05 | 7,200 |
| 03:03 PM | $33.05 | Down $ -0.02 | $33.05 | $33.05 | 700 |
| 03:02 PM | $33.07 | Up $0.02 | $33.08 | $33.05 | 3,200 |
| 03:01 PM | $33.05 | Down $ -0.01 | $33.08 | $33.05 | 2,800 |
| 03:00 PM | $33.06 | Up $0.00 | $33.08 | $33.06 | 1,800 |
| 02:59 PM | $33.06 | Down $ -0.03 | $33.09 | $33.06 | 6,000 |
| 02:58 PM | $33.09 | Up $0.00 | $33.09 | $33.08 | 700 |
| 02:57 PM | $33.09 | Up $0.00 | $33.11 | $33.09 | 4,400 |
| 02:56 PM | $33.09 | Down $ -0.01 | $33.10 | $33.09 | 1,100 |
| 02:55 PM | $33.10 | Down $ -0.02 | $33.11 | $33.09 | 2,000 |
| 02:54 PM | $33.12 | Up $0.01 | $33.12 | $33.11 | 900 |
| 02:53 PM | $33.11 | Up $0.01 | $33.11 | $33.10 | 400 |
| 02:52 PM | $33.10 | Down $ -0.02 | $33.10 | $33.10 | 200 |
| 02:51 PM | $33.12 | Up $0.01 | $33.12 | $33.11 | 1,600 |
| 02:50 PM | $33.11 | Up $0.01 | $33.11 | $33.10 | 13,400 |
| 02:49 PM | $33.10 | Up $0.01 | $33.11 | $33.09 | 14,400 |
| 02:48 PM | $33.09 | Down $0.00 | $33.10 | $33.08 | 1,600 |
| 02:47 PM | $33.10 | Down $ -0.02 | $33.12 | $33.09 | 5,300 |
| 02:46 PM | $33.11 | Up $0.03 | $33.11 | $33.08 | 6,300 |
| 02:44 PM | $33.08 | Up $0.03 | $33.09 | $33.05 | 10,700 |
| 02:44 PM | $33.08 | Up $0.00 | $33.09 | $33.05 | 0 |
| 02:43 PM | $33.05 | Down $ -0.01 | $33.05 | $33.05 | 200 |
| 02:42 PM | $33.06 | Down $ -0.01 | $33.07 | $33.05 | 7,900 |
| 02:41 PM | $33.07 | Up $0.01 | $33.08 | $33.05 | 20,800 |
| 02:40 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 100 |
| 02:38 PM | $33.06 | Down $ -0.01 | $33.07 | $33.06 | 4,600 |
| 02:38 PM | $33.06 | Up $0.00 | $33.07 | $33.06 | 0 |
| 02:37 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 300 |
| 02:36 PM | $33.07 | Down $ -0.01 | $33.08 | $33.07 | 500 |
| 02:35 PM | $33.08 | Up $0.01 | $33.08 | $33.07 | 2,400 |
| 02:34 PM | $33.07 | Down $ -0.01 | $33.09 | $33.07 | 600 |
| 02:33 PM | $33.08 | Down $ -0.02 | $33.11 | $33.07 | 5,300 |
| 02:32 PM | $33.10 | Down $ -0.02 | $33.12 | $33.10 | 800 |
| 02:31 PM | $33.12 | Up $0.02 | $33.12 | $33.10 | 200 |
| 02:30 PM | $33.10 | Down $ -0.06 | $33.14 | $33.10 | 5,500 |
| 02:29 PM | $33.16 | Up $0.05 | $33.16 | $33.12 | 15,500 |
| 02:28 PM | $33.11 | Up $0.05 | $33.13 | $33.05 | 11,700 |
| 02:27 PM | $33.06 | Down $ -0.03 | $33.09 | $33.06 | 4,700 |
| 02:26 PM | $33.09 | Up $0.00 | $33.09 | $33.09 | 1,000 |
| 02:25 PM | $33.09 | Down $ -0.01 | $33.10 | $33.09 | 1,800 |
| 02:24 PM | $33.10 | Down $ -0.02 | $33.12 | $33.10 | 1,700 |
| 02:23 PM | $33.12 | Down $ -0.02 | $33.13 | $33.12 | 1,700 |
| 02:21 PM | $33.14 | Up $0.01 | $33.14 | $33.13 | 3,200 |
| 02:21 PM | $33.14 | Up $0.00 | $33.14 | $33.13 | 0 |
| 02:20 PM | $33.13 | Down $ -0.03 | $33.16 | $33.13 | 4,500 |
| 02:19 PM | $33.16 | Up $0.08 | $33.16 | $33.11 | 7,700 |
| 02:18 PM | $33.08 | Down $ -0.04 | $33.10 | $33.08 | 400 |
| 02:17 PM | $33.12 | Down $ -0.05 | $33.17 | $33.11 | 3,900 |
| 02:16 PM | $33.18 | Up $0.08 | $33.18 | $33.10 | 25,700 |
| 02:15 PM | $33.09 | Down $ -0.02 | $33.10 | $33.05 | 11,200 |
| 02:14 PM | $33.11 | Up $0.02 | $33.11 | $33.09 | 13,500 |
| 02:13 PM | $33.10 | Down $ -0.02 | $33.11 | $33.10 | 5,000 |
| 02:12 PM | $33.12 | Up $0.01 | $33.12 | $33.11 | 2,000 |
| 02:11 PM | $33.11 | Up $0.04 | $33.12 | $33.08 | 9,200 |
| 02:10 PM | $33.07 | Down $ -0.02 | $33.08 | $33.07 | 1,700 |
| 02:09 PM | $33.09 | Up $0.02 | $33.09 | $33.07 | 2,000 |
| 02:08 PM | $33.07 | Up $0.02 | $33.07 | $33.05 | 4,000 |
| 02:07 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 200 |
| 02:06 PM | $33.05 | Down $ -0.02 | $33.10 | $33.05 | 16,700 |
| 02:05 PM | $33.07 | Up $0.01 | $33.07 | $33.07 | 1,000 |
| 02:04 PM | $33.06 | Down $ -0.01 | $33.08 | $33.06 | 3,400 |
| 02:03 PM | $33.07 | Down $ -0.01 | $33.10 | $33.07 | 4,000 |
| 02:02 PM | $33.08 | Up $0.02 | $33.08 | $33.05 | 6,400 |
| 02:01 PM | $33.06 | Up $0.00 | $33.07 | $33.06 | 500 |
| 02:00 PM | $33.06 | Up $0.01 | $33.09 | $33.05 | 29,800 |
| 01:59 PM | $33.05 | Up $0.00 | $33.06 | $33.05 | 10,000 |
| 01:58 PM | $33.05 | Up $0.00 | $33.07 | $33.05 | 1,300 |
| 01:57 PM | $33.05 | Up $0.00 | $33.08 | $33.05 | 11,200 |
| 01:56 PM | $33.05 | Down $ -0.06 | $33.11 | $33.05 | 6,100 |
| 01:55 PM | $33.11 | Down $ -0.01 | $33.11 | $33.10 | 6,700 |
| 01:54 PM | $33.12 | Up $0.03 | $33.12 | $33.11 | 4,500 |
| 01:53 PM | $33.09 | Up $0.05 | $33.09 | $33.04 | 5,300 |
| 01:52 PM | $33.04 | Up $0.03 | $33.07 | $33.03 | 6,400 |
| 01:51 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 200 |
| 01:50 PM | $33.01 | Down $ -0.06 | $33.04 | $33.01 | 500 |
| 01:49 PM | $33.07 | Up $0.01 | $33.07 | $33.03 | 7,000 |
| 01:48 PM | $33.06 | Up $0.13 | $33.06 | $32.94 | 6,600 |
| 01:47 PM | $32.94 | Up $0.07 | $32.96 | $32.87 | 13,700 |
| 01:46 PM | $32.87 | Down $ -0.01 | $32.89 | $32.85 | 3,900 |
| 01:45 PM | $32.88 | Up $0.00 | $32.88 | $32.87 | 400 |
| 01:44 PM | $32.88 | Up $0.03 | $32.90 | $32.86 | 2,900 |
| 01:43 PM | $32.85 | Down $ -0.14 | $33.00 | $32.82 | 18,200 |
| 01:42 PM | $32.99 | Up $0.01 | $32.99 | $32.98 | 2,200 |
| 01:41 PM | $32.98 | Down $ -0.01 | $32.99 | $32.97 | 500 |
| 01:40 PM | $32.99 | Down $ -0.01 | $33.06 | $32.99 | 14,800 |
| 01:39 PM | $33.00 | Up $0.03 | $33.04 | $32.96 | 15,900 |
| 01:38 PM | $32.97 | Up $0.07 | $32.97 | $32.90 | 11,400 |
| 01:37 PM | $32.90 | Up $0.01 | $32.90 | $32.88 | 400 |
| 01:36 PM | $32.89 | Down $ -0.01 | $32.90 | $32.89 | 2,200 |
| 01:35 PM | $32.90 | Down $ -0.02 | $32.96 | $32.90 | 11,100 |
| 01:34 PM | $32.92 | Down $ -0.02 | $32.96 | $32.92 | 3,200 |
| 01:33 PM | $32.94 | Up $0.06 | $32.94 | $32.90 | 17,200 |
| 01:32 PM | $32.88 | Up $0.01 | $32.88 | $32.84 | 27,800 |
| 01:31 PM | $32.87 | Down $ -0.01 | $32.88 | $32.81 | 14,200 |
| 01:30 PM | $32.88 | Up $0.00 | $32.88 | $32.88 | 500 |
| 01:29 PM | $32.88 | Down $ -0.02 | $32.90 | $32.88 | 4,900 |
| 01:28 PM | $32.90 | Up $0.00 | $32.91 | $32.90 | 15,100 |
| 01:27 PM | $32.90 | Down $ -0.02 | $32.93 | $32.90 | 10,600 |
| 01:26 PM | $32.92 | Up $0.00 | $32.93 | $32.90 | 2,700 |
| 01:25 PM | $32.92 | Down $ -0.10 | $32.99 | $32.92 | 2,200 |
| 01:24 PM | $33.02 | Up $0.02 | $33.02 | $33.02 | 100 |
| 01:22 PM | $33.01 | Down $ -0.02 | $33.02 | $33.00 | 3,700 |
| 01:22 PM | $33.01 | Up $0.00 | $33.02 | $33.00 | 0 |
| 01:21 PM | $33.02 | Up $0.02 | $33.02 | $33.02 | 200 |
| 01:20 PM | $33.00 | Up $0.00 | $33.01 | $33.00 | 900 |
| 01:19 PM | $33.00 | Up $0.08 | $33.01 | $32.94 | 9,200 |
| 01:18 PM | $32.93 | Down $ -0.08 | $33.00 | $32.90 | 19,100 |
| 01:17 PM | $33.00 | Down $ -0.02 | $33.02 | $33.00 | 5,500 |
| 01:16 PM | $33.02 | Up $0.00 | $33.02 | $33.01 | 200 |
| 01:15 PM | $33.02 | Down $ -0.01 | $33.04 | $33.00 | 7,500 |
| 01:14 PM | $33.03 | Up $0.00 | $33.04 | $33.03 | 700 |
| 01:13 PM | $33.03 | Up $0.04 | $33.04 | $33.00 | 15,700 |
| 01:12 PM | $33.00 | Down $ -0.01 | $33.04 | $32.97 | 40,200 |
| 01:11 PM | $33.00 | Down $ -0.10 | $33.10 | $33.00 | 22,500 |
| 01:10 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 200 |
| 01:09 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 10,000 |
| 01:08 PM | $33.10 | Down $ -0.04 | $33.15 | $33.10 | 7,300 |
| 01:07 PM | $33.14 | Up $0.00 | $33.16 | $33.14 | 2,200 |
| 01:06 PM | $33.14 | Up $0.04 | $33.16 | $33.12 | 19,700 |
| 01:05 PM | $33.10 | Down $ -0.01 | $33.13 | $33.10 | 2,300 |
| 01:04 PM | $33.11 | Up $0.01 | $33.13 | $33.10 | 5,500 |
| 01:03 PM | $33.10 | Down $ -0.01 | $33.12 | $33.10 | 300 |
| 01:02 PM | $33.11 | Down $ -0.02 | $33.14 | $33.10 | 10,000 |
| 01:01 PM | $33.13 | Up $0.05 | $33.13 | $33.09 | 3,400 |
| 01:00 PM | $33.08 | Up $0.03 | $33.08 | $33.03 | 4,800 |
| 12:59 PM | $33.05 | Up $0.00 | $33.07 | $33.03 | 1,700 |
| 12:58 PM | $33.05 | Down $ -0.07 | $33.13 | $33.05 | 15,100 |
| 12:57 PM | $33.12 | Up $0.03 | $33.12 | $33.09 | 7,000 |
| 12:56 PM | $33.09 | Down $ -0.05 | $33.14 | $33.09 | 3,700 |
| 12:55 PM | $33.14 | Down $ -0.01 | $33.17 | $33.14 | 5,900 |
| 12:54 PM | $33.15 | Up $0.00 | $33.17 | $33.15 | 1,500 |
| 12:53 PM | $33.15 | Up $0.00 | $33.17 | $33.15 | 1,000 |
| 12:52 PM | $33.15 | Down $ -0.04 | $33.17 | $33.15 | 900 |
| 12:51 PM | $33.19 | Up $0.03 | $33.19 | $33.15 | 13,600 |
| 12:50 PM | $33.16 | Down $ -0.05 | $33.21 | $33.16 | 8,700 |
| 12:49 PM | $33.21 | Up $0.00 | $33.21 | $33.20 | 4,900 |
| 12:48 PM | $33.21 | Up $0.02 | $33.21 | $33.19 | 12,500 |
| 12:47 PM | $33.20 | Up $0.00 | $33.21 | $33.19 | 1,800 |
| 12:46 PM | $33.20 | Down $ -0.01 | $33.21 | $33.15 | 14,300 |
| 12:45 PM | $33.20 | Up $0.00 | $33.20 | $33.20 | 700 |
| 12:44 PM | $33.20 | Down $ -0.01 | $33.21 | $33.20 | 700 |
| 12:43 PM | $33.21 | Up $0.01 | $33.21 | $33.20 | 900 |
| 12:42 PM | $33.20 | Up $0.00 | $33.22 | $33.20 | 400 |
| 12:41 PM | $33.20 | Down $ -0.02 | $33.22 | $33.20 | 300 |
| 12:40 PM | $33.22 | Up $0.03 | $33.22 | $33.20 | 1,200 |
| 12:39 PM | $33.19 | Down $ -0.02 | $33.21 | $33.19 | 3,400 |
| 12:38 PM | $33.21 | Down $ -0.02 | $33.23 | $33.18 | 4,700 |
| 12:37 PM | $33.23 | Up $0.02 | $33.23 | $33.20 | 4,200 |
| 12:36 PM | $33.21 | Up $0.02 | $33.21 | $33.20 | 2,800 |
| 12:35 PM | $33.20 | Down $ -0.01 | $33.20 | $33.19 | 1,000 |
| 12:33 PM | $33.21 | Up $0.00 | $33.22 | $33.20 | 300 |
| 12:33 PM | $33.21 | Up $0.00 | $33.22 | $33.20 | 0 |
| 12:32 PM | $33.20 | Up $0.00 | $33.22 | $33.20 | 3,300 |
| 12:31 PM | $33.20 | Down $ -0.03 | $33.20 | $33.19 | 2,600 |
| 12:30 PM | $33.23 | Up $0.00 | $33.23 | $33.21 | 1,000 |
| 12:29 PM | $33.23 | Up $0.06 | $33.23 | $33.15 | 7,000 |
| 12:27 PM | $33.17 | Up $0.04 | $33.17 | $33.11 | 3,600 |
| 12:27 PM | $33.17 | Up $0.00 | $33.17 | $33.11 | 0 |
| 12:26 PM | $33.13 | Down $ -0.08 | $33.21 | $33.13 | 1,600 |
| 12:25 PM | $33.21 | Up $0.02 | $33.26 | $33.19 | 17,300 |
| 12:24 PM | $33.19 | Down $ -0.01 | $33.20 | $33.18 | 1,600 |
| 12:23 PM | $33.20 | Up $0.00 | $33.20 | $33.19 | 1,300 |
| 12:22 PM | $33.20 | Up $0.01 | $33.20 | $33.20 | 400 |
| 12:21 PM | $33.19 | Up $0.02 | $33.19 | $33.18 | 400 |
| 12:20 PM | $33.17 | Down $ -0.06 | $33.20 | $33.17 | 1,100 |
| 12:19 PM | $33.23 | Up $0.04 | $33.23 | $33.20 | 8,100 |
| 12:18 PM | $33.19 | Down $ -0.01 | $33.20 | $33.17 | 7,700 |
| 12:17 PM | $33.20 | Up $0.00 | $33.20 | $33.20 | 200 |
| 12:16 PM | $33.20 | Up $0.03 | $33.20 | $33.18 | 2,000 |
| 12:15 PM | $33.17 | Up $0.02 | $33.17 | $33.15 | 4,100 |
| 12:14 PM | $33.15 | Up $0.02 | $33.17 | $33.13 | 2,500 |
| 12:13 PM | $33.13 | Down $ -0.03 | $33.17 | $33.13 | 3,400 |
| 12:12 PM | $33.16 | Up $0.02 | $33.18 | $33.14 | 600 |
| 12:11 PM | $33.14 | Down $ -0.06 | $33.20 | $33.14 | 500 |
| 12:10 PM | $33.20 | Up $0.03 | $33.20 | $33.15 | 3,100 |
| 12:09 PM | $33.17 | Down $ -0.10 | $33.26 | $33.17 | 11,700 |
| 12:08 PM | $33.27 | Down $0.00 | $33.28 | $33.27 | 400 |
| 12:07 PM | $33.28 | Up $0.02 | $33.28 | $33.25 | 2,300 |
| 12:06 PM | $33.25 | Up $0.03 | $33.25 | $33.25 | 600 |
| 12:05 PM | $33.22 | Up $0.03 | $33.22 | $33.19 | 3,700 |
| 12:04 PM | $33.19 | Down $0.00 | $33.19 | $33.18 | 3,900 |
| 12:03 PM | $33.19 | Up $0.04 | $33.19 | $33.15 | 7,700 |
| 12:02 PM | $33.15 | Up $0.01 | $33.15 | $33.15 | 100 |
| 12:01 PM | $33.14 | Down $ -0.02 | $33.16 | $33.14 | 300 |
| 12:00 PM | $33.16 | Up $0.00 | $33.16 | $33.10 | 9,100 |
| 11:59 AM | $33.16 | Up $0.01 | $33.17 | $33.15 | 2,500 |
| 11:58 AM | $33.15 | Down $ -0.02 | $33.18 | $33.14 | 4,700 |
| 11:57 AM | $33.17 | Up $0.02 | $33.17 | $33.15 | 1,700 |
| 11:56 AM | $33.15 | Down $ -0.01 | $33.16 | $33.07 | 17,000 |
| 11:55 AM | $33.16 | Down $ -0.01 | $33.17 | $33.14 | 700 |
| 11:54 AM | $33.17 | Up $0.01 | $33.17 | $33.14 | 700 |
| 11:53 AM | $33.16 | Down $ -0.01 | $33.18 | $33.14 | 2,100 |
| 11:52 AM | $33.17 | Up $0.02 | $33.19 | $33.14 | 6,500 |
| 11:51 AM | $33.15 | Up $0.00 | $33.17 | $33.15 | 5,000 |
| 11:50 AM | $33.15 | Up $0.00 | $33.17 | $33.11 | 10,500 |
| 11:49 AM | $33.15 | Up $0.00 | $33.15 | $33.14 | 1,700 |
| 11:48 AM | $33.15 | Down $ -0.06 | $33.22 | $33.15 | 1,500 |
| 11:47 AM | $33.21 | Up $0.10 | $33.23 | $33.12 | 8,100 |
| 11:46 AM | $33.11 | Up $0.01 | $33.11 | $33.10 | 3,200 |
| 11:45 AM | $33.10 | Down $ -0.02 | $33.12 | $33.08 | 8,400 |
| 11:44 AM | $33.12 | Down $ -0.03 | $33.14 | $33.12 | 200 |
| 11:43 AM | $33.15 | Up $0.05 | $33.15 | $33.09 | 11,100 |
| 11:42 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 300 |
| 11:41 AM | $33.10 | Down $ -0.05 | $33.17 | $33.08 | 7,800 |
| 11:40 AM | $33.15 | Up $0.03 | $33.15 | $33.10 | 10,500 |
| 11:39 AM | $33.12 | Up $0.06 | $33.12 | $33.04 | 5,100 |
| 11:38 AM | $33.06 | Up $0.05 | $33.06 | $32.95 | 29,300 |
| 11:37 AM | $33.00 | Down $ -0.04 | $33.03 | $33.00 | 11,000 |
| 11:36 AM | $33.04 | Down $ -0.08 | $33.13 | $33.01 | 19,000 |
| 11:35 AM | $33.12 | Down $ -0.04 | $33.16 | $33.10 | 14,500 |
| 11:34 AM | $33.16 | Down $ -0.09 | $33.22 | $33.16 | 9,400 |
| 11:33 AM | $33.25 | Down $ -0.04 | $33.27 | $33.25 | 1,300 |
| 11:32 AM | $33.29 | Up $0.00 | $33.30 | $33.27 | 2,400 |
| 11:31 AM | $33.29 | Up $0.02 | $33.32 | $33.25 | 7,000 |
| 11:30 AM | $33.28 | Up $0.02 | $33.30 | $33.27 | 600 |
| 11:29 AM | $33.25 | Up $0.00 | $33.31 | $33.25 | 1,500 |
| 11:28 AM | $33.25 | Down $ -0.03 | $33.25 | $33.25 | 100 |
| 11:27 AM | $33.28 | Up $0.04 | $33.30 | $33.26 | 5,700 |
| 11:26 AM | $33.25 | Down $ -0.01 | $33.25 | $33.18 | 26,800 |
| 11:25 AM | $33.25 | Down $ -0.06 | $33.29 | $33.25 | 1,000 |
| 11:24 AM | $33.31 | Up $0.03 | $33.31 | $33.28 | 5,900 |
| 11:23 AM | $33.28 | Up $0.01 | $33.28 | $33.26 | 11,100 |
| 11:22 AM | $33.27 | Down $ -0.01 | $33.30 | $33.27 | 9,300 |
| 11:21 AM | $33.28 | Down $ -0.01 | $33.29 | $33.28 | 1,000 |
| 11:20 AM | $33.29 | Down $ -0.01 | $33.30 | $33.28 | 1,200 |
| 11:19 AM | $33.30 | Down $0.00 | $33.34 | $33.25 | 45,000 |
| 11:18 AM | $33.30 | Down $ -0.02 | $33.32 | $33.30 | 600 |
| 11:17 AM | $33.32 | Up $0.02 | $33.32 | $33.30 | 1,000 |
| 11:16 AM | $33.30 | Down $ -0.01 | $33.31 | $33.30 | 8,800 |
| 11:15 AM | $33.31 | Down $ -0.03 | $33.33 | $33.31 | 900 |
| 11:14 AM | $33.34 | Up $0.04 | $33.34 | $33.30 | 6,000 |
| 11:13 AM | $33.30 | Down $ -0.01 | $33.32 | $33.30 | 3,000 |
| 11:12 AM | $33.31 | Up $0.00 | $33.34 | $33.31 | 3,900 |
| 11:11 AM | $33.31 | Up $0.00 | $33.31 | $33.31 | 800 |
| 11:10 AM | $33.31 | Down $ -0.05 | $33.35 | $33.31 | 3,500 |
| 11:09 AM | $33.36 | Up $0.01 | $33.37 | $33.35 | 900 |
| 11:08 AM | $33.35 | Up $0.01 | $33.38 | $33.31 | 11,900 |
| 11:07 AM | $33.34 | Down $ -0.03 | $33.40 | $33.31 | 12,300 |
| 11:06 AM | $33.37 | Up $0.06 | $33.37 | $33.31 | 6,100 |
| 11:05 AM | $33.31 | Down $ -0.12 | $33.39 | $33.31 | 1,100 |
| 11:04 AM | $33.43 | Up $0.02 | $33.45 | $33.41 | 12,700 |
| 11:03 AM | $33.41 | Up $0.00 | $33.41 | $33.38 | 12,700 |
| 11:02 AM | $33.41 | Down $ -0.02 | $33.44 | $33.41 | 5,600 |
| 11:01 AM | $33.43 | Up $0.11 | $33.44 | $33.33 | 12,000 |
| 11:00 AM | $33.32 | Down $ -0.09 | $33.42 | $33.32 | 19,200 |
| 10:59 AM | $33.41 | Down $ -0.02 | $33.45 | $33.41 | 2,500 |
| 10:58 AM | $33.43 | Down $ -0.01 | $33.47 | $33.43 | 8,500 |
| 10:57 AM | $33.44 | Up $0.04 | $33.44 | $33.40 | 7,300 |
| 10:56 AM | $33.40 | Down $ -0.01 | $33.41 | $33.40 | 3,800 |
| 10:55 AM | $33.41 | Down $ -0.01 | $33.43 | $33.41 | 3,100 |
| 10:54 AM | $33.42 | Down $ -0.04 | $33.46 | $33.42 | 16,000 |
| 10:53 AM | $33.46 | Down $ -0.01 | $33.48 | $33.46 | 3,700 |
| 10:52 AM | $33.47 | Down $ -0.03 | $33.50 | $33.46 | 10,000 |
| 10:51 AM | $33.50 | Down $ -0.01 | $33.54 | $33.49 | 4,800 |
| 10:50 AM | $33.51 | Down $ -0.03 | $33.54 | $33.51 | 900 |
| 10:49 AM | $33.54 | Down $ -0.02 | $33.57 | $33.54 | 2,600 |
| 10:48 AM | $33.56 | Up $0.02 | $33.56 | $33.54 | 7,200 |
| 10:47 AM | $33.54 | Down $ -0.07 | $33.57 | $33.49 | 9,000 |
| 10:46 AM | $33.61 | Up $0.00 | $33.68 | $33.60 | 17,600 |
| 10:45 AM | $33.61 | Up $0.10 | $33.65 | $33.52 | 8,800 |
| 10:44 AM | $33.51 | Down $ -0.01 | $33.52 | $33.51 | 2,000 |
| 10:43 AM | $33.52 | Down $ -0.03 | $33.54 | $33.52 | 5,200 |
| 10:42 AM | $33.55 | Down $ -0.01 | $33.55 | $33.55 | 800 |
| 10:41 AM | $33.56 | Down $ -0.02 | $33.57 | $33.54 | 7,100 |
| 10:40 AM | $33.58 | Up $0.04 | $33.59 | $33.54 | 10,800 |
| 10:39 AM | $33.54 | Up $0.02 | $33.55 | $33.45 | 36,600 |
| 10:38 AM | $33.52 | Up $0.00 | $33.55 | $33.51 | 3,300 |
| 10:37 AM | $33.52 | Up $0.00 | $33.56 | $33.51 | 3,900 |
| 10:36 AM | $33.52 | Up $0.00 | $33.52 | $33.52 | 1,400 |
| 10:35 AM | $33.52 | Down $ -0.02 | $33.56 | $33.52 | 700 |
| 10:34 AM | $33.54 | Down $ -0.05 | $33.59 | $33.52 | 5,700 |
| 10:33 AM | $33.59 | Down $ -0.08 | $33.70 | $33.58 | 8,400 |
| 10:32 AM | $33.67 | Up $0.00 | $33.68 | $33.65 | 13,100 |
| 10:31 AM | $33.67 | Up $0.02 | $33.67 | $33.61 | 8,600 |
| 10:30 AM | $33.65 | Down $ -0.08 | $33.71 | $33.65 | 2,700 |
| 10:29 AM | $33.73 | Down $ -0.01 | $33.75 | $33.71 | 3,700 |
| 10:28 AM | $33.74 | Down $ -0.03 | $33.77 | $33.74 | 9,100 |
| 10:27 AM | $33.77 | Up $0.00 | $33.77 | $33.75 | 3,200 |
| 10:26 AM | $33.77 | Up $0.00 | $33.78 | $33.77 | 1,800 |
| 10:25 AM | $33.77 | Up $0.05 | $33.81 | $33.71 | 8,600 |
| 10:24 AM | $33.72 | Down $ -0.04 | $33.76 | $33.71 | 5,500 |
| 10:23 AM | $33.76 | Down $ -0.01 | $33.77 | $33.76 | 6,800 |
| 10:22 AM | $33.77 | Down $ -0.01 | $33.80 | $33.77 | 5,100 |
| 10:21 AM | $33.78 | Up $0.07 | $33.79 | $33.70 | 14,100 |
| 10:20 AM | $33.71 | Down $ -0.05 | $33.76 | $33.71 | 7,600 |
| 10:19 AM | $33.76 | Down $ -0.08 | $33.84 | $33.76 | 5,100 |
| 10:18 AM | $33.84 | Up $0.01 | $33.85 | $33.83 | 6,900 |
| 10:17 AM | $33.83 | Down $ -0.04 | $33.87 | $33.82 | 8,600 |
| 10:16 AM | $33.87 | Up $0.00 | $33.88 | $33.86 | 10,600 |
| 10:15 AM | $33.87 | Up $0.00 | $33.87 | $33.80 | 14,600 |
| 10:14 AM | $33.87 | Down $ -0.03 | $33.90 | $33.85 | 24,600 |
| 10:13 AM | $33.90 | Up $0.03 | $33.91 | $33.86 | 7,000 |
| 10:12 AM | $33.87 | Up $0.01 | $33.95 | $33.84 | 26,100 |
| 10:11 AM | $33.86 | Up $0.13 | $33.89 | $33.71 | 31,400 |
| 10:10 AM | $33.73 | Up $0.11 | $33.75 | $33.62 | 17,100 |
| 10:09 AM | $33.62 | Up $0.12 | $33.62 | $33.49 | 11,400 |
| 10:08 AM | $33.50 | Up $0.10 | $33.50 | $33.41 | 21,000 |
| 10:07 AM | $33.40 | Down $ -0.01 | $33.43 | $33.39 | 8,000 |
| 10:06 AM | $33.41 | Up $0.00 | $33.42 | $33.40 | 7,700 |
| 10:05 AM | $33.41 | Down $ -0.09 | $33.50 | $33.37 | 21,400 |
| 10:04 AM | $33.50 | Down $ -0.05 | $33.55 | $33.50 | 8,600 |
| 10:03 AM | $33.55 | Up $0.05 | $33.55 | $33.50 | 16,200 |
| 10:02 AM | $33.50 | Up $0.01 | $33.50 | $33.50 | 5,900 |
| 10:01 AM | $33.50 | Up $0.02 | $33.51 | $33.50 | 22,000 |
| 10:00 AM | $33.47 | Down $ -0.03 | $33.54 | $33.47 | 12,200 |
| 09:59 AM | $33.50 | Down $ -0.02 | $33.52 | $33.50 | 3,600 |
| 09:58 AM | $33.52 | Up $0.03 | $33.54 | $33.46 | 14,200 |
| 09:57 AM | $33.49 | Down $ -0.01 | $33.55 | $33.45 | 24,100 |
| 09:56 AM | $33.50 | Up $0.01 | $33.52 | $33.48 | 45,400 |
| 09:55 AM | $33.49 | Up $0.10 | $33.50 | $33.42 | 8,500 |
| 09:54 AM | $33.39 | Up $0.10 | $33.42 | $33.31 | 12,700 |
| 09:53 AM | $33.29 | Up $0.17 | $33.29 | $33.12 | 10,300 |
| 09:52 AM | $33.12 | Up $0.04 | $33.14 | $33.09 | 21,900 |
| 09:51 AM | $33.08 | Down $ -0.05 | $33.16 | $33.06 | 27,400 |
| 09:50 AM | $33.13 | Down $ -0.01 | $33.16 | $33.13 | 4,800 |
| 09:49 AM | $33.14 | Up $0.04 | $33.19 | $33.10 | 13,600 |
| 09:48 AM | $33.10 | Down $ -0.03 | $33.19 | $33.10 | 4,500 |
| 09:47 AM | $33.13 | Down $ -0.21 | $33.36 | $33.13 | 30,000 |
| 09:46 AM | $33.34 | Down $ -0.04 | $33.39 | $33.33 | 12,300 |
| 09:45 AM | $33.38 | Up $0.00 | $33.38 | $33.35 | 12,500 |
| 09:44 AM | $33.38 | Up $0.02 | $33.38 | $33.33 | 7,400 |
| 09:43 AM | $33.36 | Up $0.03 | $33.36 | $33.26 | 8,100 |
| 09:42 AM | $33.33 | Down $ -0.16 | $33.45 | $33.30 | 26,300 |
| 09:41 AM | $33.49 | Down $ -0.02 | $33.53 | $33.33 | 45,700 |
| 09:40 AM | $33.51 | Down $ -0.06 | $33.60 | $33.47 | 108,800 |
| 09:39 AM | $33.57 | Down $ -0.08 | $33.63 | $33.57 | 15,700 |
| 09:38 AM | $33.65 | Up $0.03 | $33.75 | $33.57 | 39,700 |
| 09:37 AM | $33.62 | Down $ -0.10 | $33.79 | $33.62 | 34,000 |
| 09:36 AM | $33.72 | Up $0.02 | $33.73 | $33.60 | 16,700 |
| 09:35 AM | $33.70 | Down $ -0.05 | $33.77 | $33.67 | 14,900 |
| 09:34 AM | $33.75 | Down $ -0.10 | $33.88 | $33.75 | 5,100 |
| 09:33 AM | $33.85 | Up $0.00 | $33.92 | $33.76 | 30,000 |
| 09:32 AM | $33.85 | Up $0.02 | $33.89 | $33.83 | 800 |
| 09:31 AM | $33.83 | Up $0.02 | $34.00 | $33.81 | 49,800 |
| 09:30 AM | $33.81 | Down $ -2.89 | $34.14 | $33.58 | 93,200 |
| Previous close | $36.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $32.75 | $33.16 | $33.28 | $32.75 | 1,280,400 |
| 14/09/2026 | $36.70 | $36.57 | $36.84 | $36.25 | 231,000 |
| 11/09/2026 | $35.55 | $34.43 | $35.67 | $34.16 | 365,200 |
| 10/09/2026 | $33.35 | $33.42 | $33.75 | $33.10 | 268,200 |
| 09/09/2026 | $33.68 | $33.69 | $33.88 | $33.50 | 390,000 |
| 08/09/2026 | $33.72 | $33.61 | $34.19 | $33.43 | 370,300 |
| 04/09/2026 | $33.63 | $33.76 | $33.89 | $33.35 | 160,800 |
| 03/09/2026 | $33.02 | $32.83 | $33.20 | $32.70 | 101,700 |
| 02/09/2026 | $32.62 | $32.51 | $32.77 | $32.26 | 206,900 |
| 01/09/2026 | $33.15 | $33.03 | $33.36 | $32.79 | 240,700 |
| 31/08/2026 | $32.12 | $31.40 | $32.37 | $31.29 | 439,900 |
| 28/08/2026 | $31.87 | $32.14 | $32.20 | $31.74 | 296,900 |
| 27/08/2026 | $32.37 | $33.19 | $33.19 | $32.25 | 77,700 |
| 26/08/2026 | $33.06 | $33.17 | $33.47 | $32.96 | 101,400 |
| 25/08/2026 | $33.58 | $33.30 | $34.08 | $33.02 | 107,100 |
| 24/08/2026 | $33.19 | $33.21 | $33.60 | $33.05 | 139,400 |
| 21/08/2026 | $33.87 | $33.55 | $34.05 | $33.38 | 133,000 |
| 20/08/2026 | $33.39 | $34.18 | $34.18 | $33.35 | 157,900 |
| 19/08/2026 | $34.28 | $34.14 | $34.66 | $33.90 | 228,300 |
| 18/08/2026 | $34.25 | $34.48 | $34.73 | $34.20 | 120,500 |
| 17/08/2026 | $34.91 | $33.97 | $35.08 | $33.91 | 458,400 |
| 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 |
Graphs are not available, please refer to the detailed table