Find a quote

ARITZIA INC

37.40 Down -0.19 (-0.51 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $37.59
  • Opening $37.46
  • Price Bid $37.31
  • Price Ask $37.31
  • Size Bid 2
  • Size Ask 1
  • Today High $38.00
  • Today Low $37.17
  • 52 Weeks High $44.88
  • 52 Weeks Low $20.67
  • Volume 120,741

Fundamentals

  • P/E Ratio : 46.41
  • Earnings/Share : 1.88
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 4,151.84
  • Shares Out (M) : 110.45
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $37.40 Down $ -0.06 $37.40 $37.40 23,600
03:59 PM $37.46 Up $0.04 $37.46 $37.40 2,400
03:58 PM $37.42 Down $ -0.01 $37.45 $37.42 900
03:57 PM $37.43 Up $0.02 $37.43 $37.43 100
03:56 PM $37.41 Down $ -0.05 $37.46 $37.41 1,300
03:55 PM $37.46 Down $ -0.04 $37.53 $37.46 2,500
03:54 PM $37.50 Down $ -0.02 $37.51 $37.50 200
03:52 PM $37.52 Down $ -0.04 $37.57 $37.52 1,900
03:52 PM $37.52 Up $0.00 $37.57 $37.52 0
03:51 PM $37.56 Up $0.01 $37.56 $37.56 500
03:50 PM $37.55 Down $ -0.06 $37.62 $37.53 2,800
03:49 PM $37.61 Up $0.01 $37.61 $37.61 100
03:48 PM $37.60 Up $0.00 $37.60 $37.60 100
03:47 PM $37.60 Up $0.02 $37.60 $37.59 400
03:45 PM $37.58 Up $0.00 $37.58 $37.58 100
03:45 PM $37.58 Up $0.00 $37.58 $37.58 0
03:44 PM $37.58 Up $0.00 $37.58 $37.58 100
03:43 PM $37.58 Down $ -0.01 $37.60 $37.57 1,500
03:42 PM $37.59 Up $0.02 $37.59 $37.59 100
03:40 PM $37.57 Up $0.00 $37.57 $37.57 200
03:40 PM $37.57 Up $0.00 $37.57 $37.57 0
03:39 PM $37.57 Down $ -0.05 $37.60 $37.57 600
03:38 PM $37.62 Down $ -0.03 $37.65 $37.62 600
03:37 PM $37.65 Up $0.08 $37.68 $37.58 3,200
03:34 PM $37.57 Down $ -0.01 $37.59 $37.57 1,000
03:34 PM $37.57 Up $0.00 $37.59 $37.57 0
03:34 PM $37.57 Up $0.00 $37.59 $37.57 0
03:31 PM $37.58 Down $ -0.02 $37.58 $37.58 100
03:31 PM $37.58 Up $0.00 $37.58 $37.58 0
03:31 PM $37.58 Up $0.00 $37.58 $37.58 0
03:30 PM $37.60 Up $0.01 $37.60 $37.59 700
03:29 PM $37.59 Down $ -0.01 $37.60 $37.59 400
03:26 PM $37.60 Up $0.01 $37.60 $37.60 100
03:26 PM $37.60 Up $0.00 $37.60 $37.60 0
03:26 PM $37.60 Up $0.00 $37.60 $37.60 0
03:25 PM $37.59 Up $0.01 $37.60 $37.59 900
03:23 PM $37.58 Up $0.10 $37.62 $37.52 3,400
03:23 PM $37.58 Up $0.00 $37.62 $37.52 0
03:20 PM $37.48 Down $ -0.04 $37.48 $37.48 100
03:20 PM $37.48 Up $0.00 $37.48 $37.48 0
03:20 PM $37.48 Up $0.00 $37.48 $37.48 0
03:19 PM $37.52 Up $0.00 $37.52 $37.50 1,000
03:16 PM $37.52 Down $ -0.03 $37.56 $37.52 1,400
03:16 PM $37.52 Up $0.00 $37.56 $37.52 0
03:16 PM $37.52 Up $0.00 $37.56 $37.52 0
03:15 PM $37.55 Up $0.02 $37.55 $37.55 200
03:13 PM $37.53 Down $ -0.01 $37.54 $37.53 200
03:13 PM $37.53 Up $0.00 $37.54 $37.53 0
03:11 PM $37.54 Up $0.04 $37.54 $37.51 300
03:11 PM $37.54 Up $0.00 $37.54 $37.51 0
03:10 PM $37.50 Up $0.06 $37.50 $37.47 400
03:04 PM $37.44 Down $ -0.09 $37.53 $37.44 900
03:04 PM $37.44 Up $0.00 $37.53 $37.44 0
03:04 PM $37.44 Up $0.00 $37.53 $37.44 0
03:04 PM $37.44 Up $0.00 $37.53 $37.44 0
03:04 PM $37.44 Up $0.00 $37.53 $37.44 0
03:04 PM $37.44 Up $0.00 $37.53 $37.44 0
03:03 PM $37.53 Up $0.02 $37.53 $37.52 200
03:02 PM $37.52 Up $0.05 $37.52 $37.50 700
02:57 PM $37.47 Down $ -0.07 $37.50 $37.47 400
02:57 PM $37.47 Up $0.00 $37.50 $37.47 0
02:57 PM $37.47 Up $0.00 $37.50 $37.47 0
02:57 PM $37.47 Up $0.00 $37.50 $37.47 0
02:57 PM $37.47 Up $0.00 $37.50 $37.47 0
02:56 PM $37.54 Up $0.03 $37.54 $37.51 1,100
02:54 PM $37.51 Down $ -0.06 $37.51 $37.51 200
02:54 PM $37.51 Up $0.00 $37.51 $37.51 0
02:51 PM $37.57 Down $ -0.04 $37.59 $37.56 1,300
02:51 PM $37.57 Up $0.00 $37.59 $37.56 0
02:51 PM $37.57 Up $0.00 $37.59 $37.56 0
02:50 PM $37.61 Up $0.01 $37.61 $37.61 200
02:49 PM $37.60 Up $0.01 $37.60 $37.59 200
02:48 PM $37.59 Up $0.00 $37.59 $37.59 100
02:47 PM $37.59 Up $0.02 $37.59 $37.59 300
02:45 PM $37.57 Down $ -0.02 $37.57 $37.57 100
02:45 PM $37.57 Up $0.00 $37.57 $37.57 0
02:41 PM $37.59 Up $0.04 $37.59 $37.58 300
02:41 PM $37.59 Up $0.00 $37.59 $37.58 0
02:41 PM $37.59 Up $0.00 $37.59 $37.58 0
02:41 PM $37.59 Up $0.00 $37.59 $37.58 0
02:40 PM $37.55 Up $0.06 $37.55 $37.51 400
02:38 PM $37.49 Up $0.01 $37.49 $37.49 100
02:38 PM $37.49 Up $0.00 $37.49 $37.49 0
02:34 PM $37.48 Down $ -0.02 $37.49 $37.48 700
02:34 PM $37.48 Up $0.00 $37.49 $37.48 0
02:34 PM $37.48 Up $0.00 $37.49 $37.48 0
02:34 PM $37.48 Up $0.00 $37.49 $37.48 0
02:31 PM $37.50 Down $ -0.03 $37.55 $37.50 1,400
02:31 PM $37.50 Up $0.00 $37.55 $37.50 0
02:31 PM $37.50 Up $0.00 $37.55 $37.50 0
02:29 PM $37.53 Up $0.03 $37.53 $37.53 500
02:29 PM $37.53 Up $0.00 $37.53 $37.53 0
02:27 PM $37.50 Up $0.00 $37.50 $37.49 300
02:27 PM $37.50 Up $0.00 $37.50 $37.49 0
02:23 PM $37.50 Up $0.06 $37.50 $37.42 2,800
02:23 PM $37.50 Up $0.00 $37.50 $37.42 0
02:23 PM $37.50 Up $0.00 $37.50 $37.42 0
02:23 PM $37.50 Up $0.00 $37.50 $37.42 0
02:12 PM $37.44 Up $0.01 $37.46 $37.44 400
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:12 PM $37.44 Up $0.00 $37.46 $37.44 0
02:06 PM $37.43 Up $0.02 $37.43 $37.42 300
02:06 PM $37.43 Up $0.00 $37.43 $37.42 0
02:06 PM $37.43 Up $0.00 $37.43 $37.42 0
02:06 PM $37.43 Up $0.00 $37.43 $37.42 0
02:06 PM $37.43 Up $0.00 $37.43 $37.42 0
02:06 PM $37.43 Up $0.00 $37.43 $37.42 0
02:05 PM $37.41 Up $0.05 $37.41 $37.40 600
01:55 PM $37.36 Up $0.01 $37.36 $37.36 100
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:55 PM $37.36 Up $0.00 $37.36 $37.36 0
01:54 PM $37.35 Down $ -0.07 $37.39 $37.35 900
01:52 PM $37.42 Up $0.00 $37.42 $37.42 200
01:52 PM $37.42 Up $0.00 $37.42 $37.42 0
01:50 PM $37.42 Up $0.01 $37.42 $37.42 100
01:50 PM $37.42 Up $0.00 $37.42 $37.42 0
01:49 PM $37.41 Up $0.01 $37.41 $37.41 200
01:47 PM $37.40 Up $0.02 $37.40 $37.40 100
01:47 PM $37.40 Up $0.00 $37.40 $37.40 0
01:43 PM $37.38 Down $ -0.01 $37.38 $37.38 100
01:43 PM $37.38 Up $0.00 $37.38 $37.38 0
01:43 PM $37.38 Up $0.00 $37.38 $37.38 0
01:43 PM $37.38 Up $0.00 $37.38 $37.38 0
01:42 PM $37.39 Up $0.02 $37.39 $37.36 600
01:36 PM $37.37 Down $ -0.02 $37.37 $37.36 400
01:36 PM $37.37 Up $0.00 $37.37 $37.36 0
01:36 PM $37.37 Up $0.00 $37.37 $37.36 0
01:36 PM $37.37 Up $0.00 $37.37 $37.36 0
01:36 PM $37.37 Up $0.00 $37.37 $37.36 0
01:36 PM $37.37 Up $0.00 $37.37 $37.36 0
01:28 PM $37.39 Down $ -0.03 $37.39 $37.38 200
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:28 PM $37.39 Up $0.00 $37.39 $37.38 0
01:20 PM $37.42 Down $ -0.04 $37.43 $37.42 300
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:20 PM $37.42 Up $0.00 $37.43 $37.42 0
01:19 PM $37.46 Up $0.13 $37.46 $37.35 2,100
01:13 PM $37.33 Down $ -0.05 $37.34 $37.33 500
01:13 PM $37.33 Up $0.00 $37.34 $37.33 0
01:13 PM $37.33 Up $0.00 $37.34 $37.33 0
01:13 PM $37.33 Up $0.00 $37.34 $37.33 0
01:13 PM $37.33 Up $0.00 $37.34 $37.33 0
01:13 PM $37.33 Up $0.00 $37.34 $37.33 0
01:11 PM $37.38 Up $0.05 $37.38 $37.38 100
01:11 PM $37.38 Up $0.00 $37.38 $37.38 0
01:09 PM $37.33 Down $ -0.06 $37.33 $37.33 200
01:09 PM $37.33 Up $0.00 $37.33 $37.33 0
01:03 PM $37.39 Up $0.01 $37.39 $37.38 200
01:03 PM $37.39 Up $0.00 $37.39 $37.38 0
01:03 PM $37.39 Up $0.00 $37.39 $37.38 0
01:03 PM $37.39 Up $0.00 $37.39 $37.38 0
01:03 PM $37.39 Up $0.00 $37.39 $37.38 0
01:03 PM $37.39 Up $0.00 $37.39 $37.38 0
01:02 PM $37.38 Down $ -0.05 $37.41 $37.38 600
12:51 PM $37.43 Up $0.01 $37.43 $37.43 100
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:51 PM $37.43 Up $0.00 $37.43 $37.43 0
12:49 PM $37.42 Up $0.00 $37.42 $37.42 100
12:49 PM $37.42 Up $0.00 $37.42 $37.42 0
12:47 PM $37.42 Up $0.01 $37.42 $37.41 600
12:47 PM $37.42 Up $0.00 $37.42 $37.41 0
12:45 PM $37.41 Down $ -0.05 $37.41 $37.37 700
12:45 PM $37.41 Up $0.00 $37.41 $37.37 0
12:37 PM $37.46 Up $0.01 $37.46 $37.41 200
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:37 PM $37.46 Up $0.00 $37.46 $37.41 0
12:28 PM $37.45 Down $ -0.07 $37.50 $37.45 1,200
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:28 PM $37.45 Up $0.00 $37.50 $37.45 0
12:27 PM $37.52 Up $0.01 $37.52 $37.51 300
12:24 PM $37.51 Up $0.01 $37.51 $37.51 100
12:24 PM $37.51 Up $0.00 $37.51 $37.51 0
12:24 PM $37.51 Up $0.00 $37.51 $37.51 0
12:23 PM $37.50 Down $ -0.02 $37.51 $37.50 400
12:20 PM $37.52 Up $0.05 $37.52 $37.52 100
12:20 PM $37.52 Up $0.00 $37.52 $37.52 0
12:20 PM $37.52 Up $0.00 $37.52 $37.52 0
12:19 PM $37.47 Up $0.02 $37.47 $37.47 100
12:18 PM $37.45 Up $0.01 $37.45 $37.45 400
12:17 PM $37.44 Up $0.00 $37.44 $37.44 200
12:16 PM $37.44 Up $0.09 $37.44 $37.38 600
12:15 PM $37.35 Up $0.03 $37.35 $37.35 300
12:14 PM $37.32 Up $0.00 $37.32 $37.31 300
12:13 PM $37.32 Down $ -0.01 $37.32 $37.32 200
12:09 PM $37.33 Up $0.06 $37.33 $37.28 600
12:09 PM $37.33 Up $0.00 $37.33 $37.28 0
12:09 PM $37.33 Up $0.00 $37.33 $37.28 0
12:09 PM $37.33 Up $0.00 $37.33 $37.28 0
12:08 PM $37.27 Up $0.03 $37.27 $37.25 800
12:04 PM $37.24 Down $ -0.03 $37.24 $37.24 200
12:04 PM $37.24 Up $0.00 $37.24 $37.24 0
12:04 PM $37.24 Up $0.00 $37.24 $37.24 0
12:04 PM $37.24 Up $0.00 $37.24 $37.24 0
11:56 AM $37.27 Down $ -0.03 $37.28 $37.27 600
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:56 AM $37.27 Up $0.00 $37.28 $37.27 0
11:55 AM $37.30 Down $ -0.01 $37.30 $37.30 100
11:52 AM $37.31 Up $0.01 $37.31 $37.29 500
11:52 AM $37.31 Up $0.00 $37.31 $37.29 0
11:52 AM $37.31 Up $0.00 $37.31 $37.29 0
11:50 AM $37.30 Up $0.03 $37.30 $37.30 100
11:50 AM $37.30 Up $0.00 $37.30 $37.30 0
11:49 AM $37.27 Up $0.02 $37.27 $37.26 300
11:44 AM $37.25 Up $0.08 $37.25 $37.21 600
11:44 AM $37.25 Up $0.00 $37.25 $37.21 0
11:44 AM $37.25 Up $0.00 $37.25 $37.21 0
11:44 AM $37.25 Up $0.00 $37.25 $37.21 0
11:44 AM $37.25 Up $0.00 $37.25 $37.21 0
11:43 AM $37.17 Down $ -0.13 $37.25 $37.17 300
11:42 AM $37.30 Up $0.04 $37.31 $37.29 800
11:39 AM $37.26 Down $ -0.07 $37.27 $37.23 800
11:39 AM $37.26 Up $0.00 $37.27 $37.23 0
11:39 AM $37.26 Up $0.00 $37.27 $37.23 0
11:35 AM $37.33 Up $0.06 $37.33 $37.31 500
11:35 AM $37.33 Up $0.00 $37.33 $37.31 0
11:35 AM $37.33 Up $0.00 $37.33 $37.31 0
11:35 AM $37.33 Up $0.00 $37.33 $37.31 0
11:31 AM $37.27 Down $ -0.04 $37.29 $37.25 1,000
11:31 AM $37.27 Up $0.00 $37.29 $37.25 0
11:31 AM $37.27 Up $0.00 $37.29 $37.25 0
11:31 AM $37.27 Up $0.00 $37.29 $37.25 0
11:30 AM $37.31 Down $ -0.14 $37.43 $37.31 2,100
11:23 AM $37.45 Up $0.02 $37.45 $37.45 100
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:23 AM $37.45 Up $0.00 $37.45 $37.45 0
11:22 AM $37.43 Up $0.01 $37.43 $37.42 400
11:18 AM $37.42 Up $0.00 $37.42 $37.42 100
11:18 AM $37.42 Up $0.00 $37.42 $37.42 0
11:18 AM $37.42 Up $0.00 $37.42 $37.42 0
11:18 AM $37.42 Up $0.00 $37.42 $37.42 0
11:09 AM $37.42 Up $0.07 $37.42 $37.36 400
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:09 AM $37.42 Up $0.00 $37.42 $37.36 0
11:07 AM $37.35 Up $0.04 $37.35 $37.35 100
11:07 AM $37.35 Up $0.00 $37.35 $37.35 0
11:05 AM $37.31 Up $0.01 $37.31 $37.31 200
11:05 AM $37.31 Up $0.00 $37.31 $37.31 0
11:04 AM $37.30 Up $0.06 $37.30 $37.26 700
11:02 AM $37.24 Down $ -0.14 $37.32 $37.24 1,000
11:02 AM $37.24 Up $0.00 $37.32 $37.24 0
10:54 AM $37.39 Down $ -0.04 $37.39 $37.39 100
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:54 AM $37.39 Up $0.00 $37.39 $37.39 0
10:53 AM $37.42 Down $ -0.08 $37.42 $37.36 1,100
10:44 AM $37.50 Up $0.06 $37.50 $37.47 500
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:44 AM $37.50 Up $0.00 $37.50 $37.47 0
10:43 AM $37.44 Down $ -0.05 $37.48 $37.44 600
10:40 AM $37.49 Up $0.03 $37.49 $37.48 400
10:40 AM $37.49 Up $0.00 $37.49 $37.48 0
10:40 AM $37.49 Up $0.00 $37.49 $37.48 0
10:38 AM $37.46 Up $0.02 $37.46 $37.45 200
10:38 AM $37.46 Up $0.00 $37.46 $37.45 0
10:37 AM $37.44 Up $0.07 $37.44 $37.35 1,400
10:36 AM $37.37 Down $ -0.02 $37.38 $37.37 200
10:35 AM $37.39 Down $ -0.11 $37.46 $37.39 400
10:33 AM $37.50 Down $ -0.05 $37.51 $37.50 200
10:33 AM $37.50 Up $0.00 $37.51 $37.50 0
10:30 AM $37.55 Up $0.02 $37.56 $37.55 300
10:30 AM $37.55 Up $0.00 $37.56 $37.55 0
10:30 AM $37.55 Up $0.00 $37.56 $37.55 0
10:29 AM $37.53 Down $ -0.03 $37.53 $37.53 100
10:28 AM $37.56 Down $ -0.04 $37.56 $37.56 100
10:27 AM $37.60 Down $ -0.02 $37.61 $37.60 300
10:24 AM $37.63 Down $ -0.02 $37.63 $37.63 100
10:24 AM $37.63 Up $0.00 $37.63 $37.63 0
10:24 AM $37.63 Up $0.00 $37.63 $37.63 0
10:22 AM $37.65 Down $ -0.05 $37.66 $37.65 200
10:22 AM $37.65 Up $0.00 $37.66 $37.65 0
10:19 AM $37.70 Down $ -0.01 $37.70 $37.70 100
10:19 AM $37.70 Up $0.00 $37.70 $37.70 0
10:19 AM $37.70 Up $0.00 $37.70 $37.70 0
10:18 AM $37.70 Down $ -0.11 $37.78 $37.70 1,200
10:17 AM $37.81 Down $ -0.05 $37.85 $37.81 300
10:16 AM $37.86 Down $ -0.04 $38.00 $37.85 7,300
10:10 AM $37.90 Up $0.04 $37.90 $37.85 300
10:10 AM $37.90 Up $0.00 $37.90 $37.85 0
10:10 AM $37.90 Up $0.00 $37.90 $37.85 0
10:10 AM $37.90 Up $0.00 $37.90 $37.85 0
10:10 AM $37.90 Up $0.00 $37.90 $37.85 0
10:10 AM $37.90 Up $0.00 $37.90 $37.85 0
10:09 AM $37.86 Down $ -0.08 $37.90 $37.86 400
10:07 AM $37.94 Down $ -0.05 $37.97 $37.93 400
10:07 AM $37.94 Up $0.00 $37.97 $37.93 0
10:06 AM $37.99 Down $ -0.01 $37.99 $37.99 100
10:03 AM $38.00 Up $0.12 $38.00 $37.94 200
10:03 AM $38.00 Up $0.00 $38.00 $37.94 0
10:03 AM $38.00 Up $0.00 $38.00 $37.94 0
10:01 AM $37.88 Up $0.03 $37.88 $37.88 100
10:01 AM $37.88 Up $0.00 $37.88 $37.88 0
09:59 AM $37.85 Down $ -0.05 $37.89 $37.85 400
09:59 AM $37.85 Up $0.00 $37.89 $37.85 0
09:58 AM $37.90 Down $ -0.02 $37.92 $37.90 200
09:57 AM $37.92 Up $0.04 $37.92 $37.92 100
09:56 AM $37.88 Up $0.15 $37.88 $37.73 2,300
09:53 AM $37.73 Up $0.09 $37.73 $37.70 300
09:53 AM $37.73 Up $0.00 $37.73 $37.70 0
09:53 AM $37.73 Up $0.00 $37.73 $37.70 0
09:52 AM $37.64 Up $0.01 $37.67 $37.64 500
09:51 AM $37.63 Down $ -0.03 $37.63 $37.63 100
09:47 AM $37.66 Down $ -0.03 $37.67 $37.66 200
09:47 AM $37.66 Up $0.00 $37.67 $37.66 0
09:47 AM $37.66 Up $0.00 $37.67 $37.66 0
09:47 AM $37.66 Up $0.00 $37.67 $37.66 0
09:46 AM $37.69 Down $ -0.05 $37.71 $37.69 300
09:45 AM $37.74 Up $0.02 $37.86 $37.73 900
09:41 AM $37.72 Down $ -0.04 $37.80 $37.72 1,000
09:41 AM $37.72 Up $0.00 $37.80 $37.72 0
09:41 AM $37.72 Up $0.00 $37.80 $37.72 0
09:41 AM $37.72 Up $0.00 $37.80 $37.72 0
09:38 AM $37.76 Down $ -0.07 $37.84 $37.76 600
09:38 AM $37.76 Up $0.00 $37.84 $37.76 0
09:38 AM $37.76 Up $0.00 $37.84 $37.76 0
09:37 AM $37.83 Up $0.04 $37.91 $37.83 200
09:36 AM $37.79 Up $0.15 $37.91 $37.79 500
09:30 AM $37.64 Up $0.05 $37.64 $37.44 1,700
09:30 AM $37.64 Up $0.00 $37.64 $37.44 0
09:30 AM $37.64 Up $0.00 $37.64 $37.44 0
09:30 AM $37.64 Up $0.00 $37.64 $37.44 0
09:30 AM $37.64 Up $0.00 $37.64 $37.44 0
09:30 AM $37.64 Up $0.00 $37.64 $37.44 0
Previous close $37.59

One month history

Date Closing Opening High Low Volume
28/03/2024 $37.40 $37.24 $37.68 $37.24 81,300
27/03/2024 $37.59 $37.44 $37.96 $37.44 111,900
26/03/2024 $36.77 $37.14 $37.28 $36.69 67,400
25/03/2024 $36.98 $37.38 $37.47 $36.87 79,100
22/03/2024 $37.23 $36.84 $37.49 $36.67 79,900
21/03/2024 $37.61 $37.80 $37.87 $37.27 119,300
20/03/2024 $38.07 $38.28 $38.84 $38.06 253,100
19/03/2024 $36.52 $36.05 $36.65 $35.76 93,100
18/03/2024 $35.79 $36.36 $36.54 $35.68 117,700
15/03/2024 $36.96 $36.90 $37.19 $36.86 161,000
14/03/2024 $37.37 $36.86 $37.50 $36.81 239,600
13/03/2024 $36.91 $35.83 $36.93 $35.72 211,700
12/03/2024 $35.59 $35.53 $35.77 $35.40 85,700
11/03/2024 $34.80 $34.84 $34.84 $34.12 231,300
08/03/2024 $35.44 $35.80 $36.15 $35.23 251,200
07/03/2024 $35.63 $34.25 $35.72 $34.25 226,200
06/03/2024 $34.96 $35.50 $35.55 $34.92 194,500
05/03/2024 $35.63 $35.83 $36.00 $35.43 288,600
04/03/2024 $36.40 $35.22 $36.50 $34.88 304,000
01/03/2024 $35.29 $35.57 $35.89 $34.99 187,600
29/02/2024 $35.89 $35.85 $36.26 $35.74 225,900
28/02/2024 $35.45 $35.45 $35.66 $35.36 90,500
27/02/2024 $35.82 $35.99 $36.02 $35.64 158,800
26/02/2024 $35.63 $35.76 $35.87 $35.51 136,700
23/02/2024 $36.43 $35.53 $36.49 $35.40 150,700
22/02/2024 $35.26 $35.30 $35.64 $34.85 276,100
21/02/2024 $35.65 $35.98 $36.04 $35.33 243,800
20/02/2024 $36.02 $35.87 $36.12 $35.71 189,800
16/02/2024 $37.05 $36.76 $37.26 $36.72 213,300
15/02/2024 $36.76 $36.65 $37.35 $36.40 424,900
Graphs are not available, please refer to the detailed table