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