Find a quote
BROOKFIELD RENEWABLE CORPORATION
53.09 Up 3.11 (5.86 %)
Delayed : 2025/10/06 17:40:00
- Previous close $49.98
- Opening $50.48
- Today High $53.22
- Today Low $50.43
- Price Bid $52.50
- Price Ask $52.50
- 52 Weeks High $53.22
- 52 Weeks Low $33.75
- Size Bid 1
- Size Ask 1
- Volume 363,395
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.09 | Up $0.01 | $53.09 | $53.09 | 128,000 |
| 03:59 PM | $53.08 | Up $0.03 | $53.10 | $53.04 | 7,700 |
| 03:58 PM | $53.05 | Up $0.02 | $53.05 | $53.03 | 2,200 |
| 03:57 PM | $53.03 | Up $0.12 | $53.03 | $52.92 | 5,200 |
| 03:56 PM | $52.92 | Down $ -0.04 | $52.96 | $52.92 | 3,300 |
| 03:55 PM | $52.95 | Down $ -0.11 | $53.06 | $52.95 | 4,400 |
| 03:54 PM | $53.06 | Up $0.03 | $53.06 | $53.01 | 2,900 |
| 03:53 PM | $53.03 | Up $0.02 | $53.03 | $53.00 | 1,400 |
| 03:52 PM | $53.01 | Up $0.00 | $53.01 | $53.00 | 2,800 |
| 03:51 PM | $53.01 | Down $ -0.02 | $53.03 | $53.01 | 2,600 |
| 03:50 PM | $53.03 | Down $ -0.02 | $53.05 | $52.98 | 1,800 |
| 03:49 PM | $53.04 | Down $ -0.02 | $53.06 | $53.03 | 1,300 |
| 03:48 PM | $53.06 | Up $0.05 | $53.06 | $53.00 | 1,700 |
| 03:47 PM | $53.01 | Down $ -0.04 | $53.06 | $53.00 | 1,600 |
| 03:46 PM | $53.05 | Down $ -0.05 | $53.09 | $53.05 | 500 |
| 03:45 PM | $53.10 | Up $0.01 | $53.10 | $53.05 | 1,900 |
| 03:44 PM | $53.09 | Up $0.01 | $53.11 | $53.07 | 1,500 |
| 03:43 PM | $53.08 | Up $0.03 | $53.09 | $53.03 | 1,000 |
| 03:42 PM | $53.05 | Down $ -0.01 | $53.07 | $53.03 | 2,000 |
| 03:41 PM | $53.06 | Down $ -0.03 | $53.08 | $53.06 | 1,500 |
| 03:40 PM | $53.09 | Up $0.00 | $53.10 | $53.08 | 1,200 |
| 03:39 PM | $53.09 | Up $0.03 | $53.09 | $53.07 | 1,800 |
| 03:38 PM | $53.06 | Down $ -0.04 | $53.10 | $53.06 | 500 |
| 03:37 PM | $53.10 | Up $0.00 | $53.12 | $53.10 | 800 |
| 03:36 PM | $53.10 | Down $ -0.04 | $53.16 | $53.10 | 3,400 |
| 03:35 PM | $53.14 | Down $ -0.08 | $53.17 | $53.13 | 1,000 |
| 03:34 PM | $53.22 | Up $0.05 | $53.22 | $53.19 | 1,900 |
| 03:33 PM | $53.17 | Down $ -0.02 | $53.20 | $53.16 | 2,000 |
| 03:32 PM | $53.19 | Up $0.02 | $53.19 | $53.17 | 900 |
| 03:31 PM | $53.17 | Up $0.02 | $53.17 | $53.13 | 700 |
| 03:30 PM | $53.15 | Down $ -0.02 | $53.16 | $53.12 | 1,800 |
| 03:29 PM | $53.17 | Down $ -0.02 | $53.18 | $53.16 | 1,200 |
| 03:27 PM | $53.19 | Up $0.05 | $53.19 | $53.19 | 100 |
| 03:27 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 0 |
| 03:26 PM | $53.14 | Up $0.04 | $53.14 | $53.14 | 400 |
| 03:25 PM | $53.10 | Up $0.02 | $53.10 | $53.10 | 600 |
| 03:24 PM | $53.08 | Down $ -0.08 | $53.08 | $53.05 | 3,500 |
| 03:22 PM | $53.16 | Up $0.10 | $53.16 | $53.02 | 2,400 |
| 03:22 PM | $53.16 | Up $0.00 | $53.16 | $53.02 | 0 |
| 03:21 PM | $53.06 | Down $ -0.03 | $53.07 | $53.06 | 300 |
| 03:20 PM | $53.09 | Down $ -0.01 | $53.10 | $53.09 | 500 |
| 03:18 PM | $53.10 | Up $0.04 | $53.10 | $53.10 | 200 |
| 03:18 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 03:17 PM | $53.06 | Up $0.01 | $53.06 | $53.06 | 1,000 |
| 03:15 PM | $53.05 | Up $0.02 | $53.08 | $53.03 | 1,800 |
| 03:15 PM | $53.05 | Up $0.00 | $53.08 | $53.03 | 0 |
| 03:14 PM | $53.03 | Up $0.04 | $53.03 | $52.99 | 1,100 |
| 03:13 PM | $52.99 | Down $ -0.07 | $53.05 | $52.99 | 900 |
| 03:12 PM | $53.06 | Up $0.00 | $53.06 | $53.06 | 100 |
| 03:11 PM | $53.06 | Up $0.00 | $53.06 | $53.05 | 2,900 |
| 03:09 PM | $53.06 | Up $0.01 | $53.07 | $53.06 | 400 |
| 03:09 PM | $53.06 | Up $0.00 | $53.07 | $53.06 | 0 |
| 03:08 PM | $53.05 | Up $0.01 | $53.05 | $53.05 | 200 |
| 03:07 PM | $53.04 | Up $0.05 | $53.04 | $53.01 | 1,500 |
| 03:06 PM | $52.99 | Up $0.01 | $52.99 | $52.99 | 800 |
| 03:05 PM | $52.98 | Up $0.02 | $52.98 | $52.98 | 500 |
| 03:04 PM | $52.96 | Up $0.03 | $52.96 | $52.96 | 1,700 |
| 03:03 PM | $52.93 | Up $0.02 | $52.93 | $52.91 | 800 |
| 03:01 PM | $52.91 | Up $0.06 | $52.91 | $52.87 | 1,000 |
| 03:01 PM | $52.91 | Up $0.00 | $52.91 | $52.87 | 0 |
| 03:00 PM | $52.85 | Up $0.00 | $52.89 | $52.85 | 900 |
| 02:59 PM | $52.85 | Up $0.01 | $52.85 | $52.85 | 100 |
| 02:58 PM | $52.84 | Up $0.03 | $52.84 | $52.83 | 300 |
| 02:57 PM | $52.81 | Up $0.03 | $52.81 | $52.80 | 800 |
| 02:56 PM | $52.78 | Up $0.03 | $52.78 | $52.78 | 200 |
| 02:55 PM | $52.75 | Down $ -0.04 | $52.75 | $52.75 | 600 |
| 02:54 PM | $52.79 | Down $ -0.05 | $52.79 | $52.79 | 100 |
| 02:53 PM | $52.84 | Up $0.01 | $52.84 | $52.84 | 800 |
| 02:52 PM | $52.83 | Up $0.05 | $52.83 | $52.83 | 200 |
| 02:50 PM | $52.78 | Up $0.05 | $52.78 | $52.72 | 2,400 |
| 02:50 PM | $52.78 | Up $0.00 | $52.78 | $52.72 | 0 |
| 02:47 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 100 |
| 02:47 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 02:47 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 02:46 PM | $52.73 | Up $0.04 | $52.73 | $52.73 | 100 |
| 02:44 PM | $52.69 | Down $ -0.03 | $52.69 | $52.69 | 300 |
| 02:44 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 02:41 PM | $52.72 | Up $0.00 | $52.72 | $52.72 | 100 |
| 02:41 PM | $52.72 | Up $0.00 | $52.72 | $52.72 | 0 |
| 02:41 PM | $52.72 | Up $0.00 | $52.72 | $52.72 | 0 |
| 02:40 PM | $52.72 | Up $0.02 | $52.72 | $52.67 | 600 |
| 02:39 PM | $52.70 | Up $0.00 | $52.70 | $52.70 | 100 |
| 02:38 PM | $52.70 | Down $ -0.04 | $52.70 | $52.70 | 300 |
| 02:37 PM | $52.74 | Down $ -0.05 | $52.74 | $52.74 | 300 |
| 02:36 PM | $52.79 | Down $ -0.04 | $52.79 | $52.79 | 200 |
| 02:35 PM | $52.83 | Up $0.10 | $52.85 | $52.83 | 400 |
| 02:32 PM | $52.73 | Up $0.07 | $52.73 | $52.67 | 900 |
| 02:32 PM | $52.73 | Up $0.00 | $52.73 | $52.67 | 0 |
| 02:32 PM | $52.73 | Up $0.00 | $52.73 | $52.67 | 0 |
| 02:29 PM | $52.66 | Down $ -0.02 | $52.66 | $52.65 | 300 |
| 02:29 PM | $52.66 | Up $0.00 | $52.66 | $52.65 | 0 |
| 02:29 PM | $52.66 | Up $0.00 | $52.66 | $52.65 | 0 |
| 02:26 PM | $52.68 | Up $0.02 | $52.68 | $52.67 | 400 |
| 02:26 PM | $52.68 | Up $0.00 | $52.68 | $52.67 | 0 |
| 02:26 PM | $52.68 | Up $0.00 | $52.68 | $52.67 | 0 |
| 02:23 PM | $52.66 | Down $ -0.02 | $52.66 | $52.66 | 300 |
| 02:23 PM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 02:23 PM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 02:22 PM | $52.68 | Down $ -0.02 | $52.71 | $52.67 | 500 |
| 02:21 PM | $52.70 | Up $0.00 | $52.70 | $52.70 | 100 |
| 02:20 PM | $52.70 | Up $0.09 | $52.70 | $52.70 | 300 |
| 02:19 PM | $52.61 | Up $0.04 | $52.61 | $52.61 | 200 |
| 02:18 PM | $52.57 | Up $0.03 | $52.60 | $52.54 | 5,200 |
| 02:17 PM | $52.54 | Up $0.05 | $52.54 | $52.51 | 1,100 |
| 02:16 PM | $52.49 | Up $0.03 | $52.49 | $52.49 | 1,200 |
| 02:15 PM | $52.46 | Up $0.04 | $52.46 | $52.43 | 1,500 |
| 02:13 PM | $52.42 | Down $ -0.01 | $52.42 | $52.42 | 100 |
| 02:13 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 02:12 PM | $52.43 | Up $0.04 | $52.43 | $52.43 | 100 |
| 02:11 PM | $52.39 | Down $ -0.07 | $52.44 | $52.39 | 400 |
| 02:10 PM | $52.46 | Down $ -0.01 | $52.49 | $52.46 | 600 |
| 02:09 PM | $52.47 | Down $ -0.08 | $52.52 | $52.47 | 1,000 |
| 02:08 PM | $52.55 | Down $ -0.05 | $52.55 | $52.55 | 300 |
| 02:06 PM | $52.60 | Up $0.02 | $52.62 | $52.60 | 900 |
| 02:06 PM | $52.60 | Up $0.00 | $52.62 | $52.60 | 0 |
| 02:04 PM | $52.58 | Up $0.01 | $52.58 | $52.58 | 400 |
| 02:04 PM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 02:03 PM | $52.57 | Up $0.00 | $52.57 | $52.54 | 800 |
| 02:02 PM | $52.57 | Down $ -0.05 | $52.61 | $52.57 | 400 |
| 02:01 PM | $52.62 | Up $0.02 | $52.62 | $52.59 | 500 |
| 02:00 PM | $52.60 | Down $ -0.02 | $52.60 | $52.60 | 600 |
| 01:59 PM | $52.62 | Down $ -0.01 | $52.62 | $52.62 | 100 |
| 01:58 PM | $52.63 | Up $0.03 | $52.63 | $52.60 | 300 |
| 01:57 PM | $52.60 | Down $ -0.02 | $52.60 | $52.59 | 300 |
| 01:56 PM | $52.62 | Down $ -0.01 | $52.64 | $52.62 | 200 |
| 01:55 PM | $52.63 | Up $0.02 | $52.63 | $52.63 | 200 |
| 01:52 PM | $52.61 | Up $0.09 | $52.61 | $52.60 | 600 |
| 01:52 PM | $52.61 | Up $0.00 | $52.61 | $52.60 | 0 |
| 01:52 PM | $52.61 | Up $0.00 | $52.61 | $52.60 | 0 |
| 01:51 PM | $52.52 | Up $0.02 | $52.52 | $52.52 | 200 |
| 01:49 PM | $52.50 | Up $0.01 | $52.50 | $52.48 | 3,000 |
| 01:49 PM | $52.50 | Up $0.00 | $52.50 | $52.48 | 0 |
| 01:47 PM | $52.49 | Up $0.10 | $52.49 | $52.39 | 800 |
| 01:47 PM | $52.49 | Up $0.00 | $52.49 | $52.39 | 0 |
| 01:46 PM | $52.39 | Up $0.06 | $52.39 | $52.36 | 700 |
| 01:45 PM | $52.33 | Down $ -0.04 | $52.38 | $52.33 | 600 |
| 01:42 PM | $52.37 | Up $0.01 | $52.37 | $52.37 | 100 |
| 01:42 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 01:42 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 01:40 PM | $52.36 | Up $0.01 | $52.36 | $52.33 | 200 |
| 01:40 PM | $52.36 | Up $0.00 | $52.36 | $52.33 | 0 |
| 01:39 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 100 |
| 01:38 PM | $52.35 | Up $0.00 | $52.37 | $52.35 | 400 |
| 01:35 PM | $52.35 | Down $ -0.01 | $52.35 | $52.31 | 200 |
| 01:35 PM | $52.35 | Up $0.00 | $52.35 | $52.31 | 0 |
| 01:35 PM | $52.35 | Up $0.00 | $52.35 | $52.31 | 0 |
| 01:32 PM | $52.36 | Down $ -0.05 | $52.36 | $52.36 | 200 |
| 01:32 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:32 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:30 PM | $52.41 | Down $ -0.04 | $52.43 | $52.41 | 700 |
| 01:30 PM | $52.41 | Up $0.00 | $52.43 | $52.41 | 0 |
| 01:29 PM | $52.45 | Down $ -0.02 | $52.49 | $52.45 | 800 |
| 01:28 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 500 |
| 01:27 PM | $52.47 | Up $0.05 | $52.47 | $52.46 | 900 |
| 01:19 PM | $52.42 | Down $ -0.07 | $52.42 | $52.42 | 200 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:19 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 01:17 PM | $52.49 | Up $0.05 | $52.49 | $52.49 | 100 |
| 01:17 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 01:15 PM | $52.44 | Down $ -0.02 | $52.44 | $52.44 | 200 |
| 01:15 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 01:14 PM | $52.46 | Up $0.06 | $52.46 | $52.44 | 400 |
| 01:13 PM | $52.40 | Up $0.04 | $52.40 | $52.40 | 500 |
| 01:11 PM | $52.36 | Down $ -0.01 | $52.36 | $52.36 | 100 |
| 01:11 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:10 PM | $52.37 | Up $0.04 | $52.37 | $52.35 | 900 |
| 01:09 PM | $52.33 | Down $ -0.02 | $52.33 | $52.33 | 200 |
| 01:08 PM | $52.35 | Down $ -0.01 | $52.35 | $52.35 | 300 |
| 01:07 PM | $52.36 | Up $0.05 | $52.37 | $52.36 | 200 |
| 01:04 PM | $52.31 | Up $0.01 | $52.31 | $52.31 | 800 |
| 01:04 PM | $52.31 | Up $0.00 | $52.31 | $52.31 | 0 |
| 01:04 PM | $52.31 | Up $0.00 | $52.31 | $52.31 | 0 |
| 01:03 PM | $52.30 | Up $0.01 | $52.30 | $52.28 | 500 |
| 01:02 PM | $52.29 | Up $0.01 | $52.29 | $52.29 | 100 |
| 01:01 PM | $52.28 | Down $ -0.05 | $52.30 | $52.28 | 500 |
| 12:59 PM | $52.33 | Down $ -0.03 | $52.33 | $52.33 | 400 |
| 12:59 PM | $52.33 | Up $0.00 | $52.33 | $52.33 | 0 |
| 12:56 PM | $52.36 | Down $ -0.03 | $52.38 | $52.36 | 300 |
| 12:56 PM | $52.36 | Up $0.00 | $52.38 | $52.36 | 0 |
| 12:56 PM | $52.36 | Up $0.00 | $52.38 | $52.36 | 0 |
| 12:55 PM | $52.39 | Up $0.02 | $52.39 | $52.39 | 100 |
| 12:53 PM | $52.37 | Up $0.03 | $52.37 | $52.34 | 900 |
| 12:53 PM | $52.37 | Up $0.00 | $52.37 | $52.34 | 0 |
| 12:52 PM | $52.34 | Down $ -0.01 | $52.34 | $52.34 | 100 |
| 12:51 PM | $52.36 | Down $ -0.01 | $52.36 | $52.36 | 100 |
| 12:50 PM | $52.36 | Up $0.03 | $52.36 | $52.36 | 200 |
| 12:49 PM | $52.33 | Up $0.02 | $52.33 | $52.33 | 300 |
| 12:48 PM | $52.31 | Down $ -0.02 | $52.31 | $52.31 | 100 |
| 12:47 PM | $52.32 | Up $0.01 | $52.32 | $52.32 | 300 |
| 12:45 PM | $52.31 | Up $0.03 | $52.31 | $52.31 | 1,100 |
| 12:45 PM | $52.31 | Up $0.00 | $52.31 | $52.31 | 0 |
| 12:44 PM | $52.28 | Down $ -0.06 | $52.32 | $52.28 | 1,300 |
| 12:41 PM | $52.34 | Down $ -0.06 | $52.38 | $52.34 | 800 |
| 12:41 PM | $52.34 | Up $0.00 | $52.38 | $52.34 | 0 |
| 12:41 PM | $52.34 | Up $0.00 | $52.38 | $52.34 | 0 |
| 12:40 PM | $52.40 | Up $0.01 | $52.40 | $52.40 | 300 |
| 12:38 PM | $52.39 | Down $ -0.04 | $52.43 | $52.39 | 500 |
| 12:38 PM | $52.39 | Up $0.00 | $52.43 | $52.39 | 0 |
| 12:37 PM | $52.43 | Up $0.02 | $52.46 | $52.43 | 800 |
| 12:35 PM | $52.41 | Up $0.07 | $52.41 | $52.34 | 2,100 |
| 12:35 PM | $52.41 | Up $0.00 | $52.41 | $52.34 | 0 |
| 12:34 PM | $52.34 | Down $ -0.01 | $52.34 | $52.34 | 100 |
| 12:33 PM | $52.35 | Up $0.01 | $52.35 | $52.33 | 200 |
| 12:32 PM | $52.34 | Up $0.02 | $52.34 | $52.34 | 200 |
| 12:31 PM | $52.32 | Down $ -0.06 | $52.35 | $52.32 | 600 |
| 12:30 PM | $52.38 | Up $0.00 | $52.39 | $52.35 | 700 |
| 12:26 PM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 12:26 PM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 12:26 PM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 12:26 PM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 12:25 PM | $52.37 | Up $0.04 | $52.37 | $52.35 | 500 |
| 12:24 PM | $52.33 | Down $ -0.02 | $52.33 | $52.33 | 300 |
| 12:22 PM | $52.35 | Down $ -0.04 | $52.35 | $52.35 | 100 |
| 12:22 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 12:20 PM | $52.39 | Up $0.04 | $52.39 | $52.38 | 200 |
| 12:20 PM | $52.39 | Up $0.00 | $52.39 | $52.38 | 0 |
| 12:18 PM | $52.35 | Down $ -0.02 | $52.37 | $52.35 | 300 |
| 12:18 PM | $52.35 | Up $0.00 | $52.37 | $52.35 | 0 |
| 12:17 PM | $52.37 | Down $ -0.01 | $52.37 | $52.37 | 100 |
| 12:15 PM | $52.38 | Up $0.04 | $52.38 | $52.36 | 500 |
| 12:15 PM | $52.38 | Up $0.00 | $52.38 | $52.36 | 0 |
| 12:14 PM | $52.34 | Up $0.03 | $52.34 | $52.34 | 300 |
| 12:13 PM | $52.31 | Up $0.02 | $52.33 | $52.31 | 500 |
| 12:12 PM | $52.29 | Down $ -0.04 | $52.29 | $52.29 | 100 |
| 12:11 PM | $52.33 | Down $ -0.01 | $52.33 | $52.33 | 100 |
| 12:10 PM | $52.34 | Down $ -0.03 | $52.35 | $52.34 | 700 |
| 12:09 PM | $52.37 | Up $0.04 | $52.37 | $52.33 | 700 |
| 12:08 PM | $52.33 | Down $ -0.05 | $52.33 | $52.33 | 200 |
| 12:07 PM | $52.38 | Down $ -0.05 | $52.42 | $52.38 | 400 |
| 12:06 PM | $52.43 | Up $0.05 | $52.43 | $52.40 | 300 |
| 12:05 PM | $52.38 | Down $ -0.04 | $52.38 | $52.34 | 200 |
| 12:02 PM | $52.42 | Up $0.01 | $52.44 | $52.42 | 900 |
| 12:02 PM | $52.42 | Up $0.00 | $52.44 | $52.42 | 0 |
| 12:02 PM | $52.42 | Up $0.00 | $52.44 | $52.42 | 0 |
| 12:00 PM | $52.41 | Down $ -0.05 | $52.46 | $52.41 | 1,700 |
| 12:00 PM | $52.41 | Up $0.00 | $52.46 | $52.41 | 0 |
| 11:59 AM | $52.46 | Down $ -0.04 | $52.46 | $52.46 | 200 |
| 11:57 AM | $52.50 | Up $0.15 | $52.50 | $52.40 | 1,700 |
| 11:57 AM | $52.50 | Up $0.00 | $52.50 | $52.40 | 0 |
| 11:56 AM | $52.35 | Down $ -0.01 | $52.41 | $52.35 | 1,100 |
| 11:53 AM | $52.36 | Down $ -0.09 | $52.41 | $52.36 | 1,100 |
| 11:53 AM | $52.36 | Up $0.00 | $52.41 | $52.36 | 0 |
| 11:53 AM | $52.36 | Up $0.00 | $52.41 | $52.36 | 0 |
| 11:52 AM | $52.45 | Up $0.00 | $52.45 | $52.45 | 200 |
| 11:51 AM | $52.45 | Up $0.03 | $52.46 | $52.44 | 500 |
| 11:50 AM | $52.42 | Up $0.04 | $52.44 | $52.42 | 700 |
| 11:49 AM | $52.38 | Up $0.10 | $52.38 | $52.34 | 1,400 |
| 11:48 AM | $52.28 | Up $0.02 | $52.28 | $52.28 | 100 |
| 11:47 AM | $52.26 | Up $0.07 | $52.26 | $52.25 | 400 |
| 11:45 AM | $52.19 | Up $0.02 | $52.19 | $52.13 | 900 |
| 11:45 AM | $52.19 | Up $0.00 | $52.19 | $52.13 | 0 |
| 11:42 AM | $52.17 | Up $0.03 | $52.17 | $52.17 | 200 |
| 11:42 AM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 11:42 AM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 11:41 AM | $52.14 | Down $ -0.02 | $52.14 | $52.14 | 200 |
| 11:40 AM | $52.16 | Up $0.05 | $52.18 | $52.12 | 800 |
| 11:39 AM | $52.11 | Up $0.11 | $52.11 | $52.06 | 300 |
| 11:34 AM | $52.00 | Up $0.01 | $52.00 | $52.00 | 4,100 |
| 11:34 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 11:34 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 11:34 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 11:34 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 11:33 AM | $51.99 | Up $0.08 | $51.99 | $51.91 | 1,900 |
| 11:32 AM | $51.91 | Up $0.01 | $51.91 | $51.91 | 200 |
| 11:31 AM | $51.90 | Up $0.00 | $51.90 | $51.90 | 100 |
| 11:30 AM | $51.90 | Up $0.00 | $51.90 | $51.90 | 100 |
| 11:29 AM | $51.90 | Down $ -0.04 | $51.90 | $51.90 | 100 |
| 11:24 AM | $51.94 | Down $ -0.01 | $51.94 | $51.94 | 200 |
| 11:24 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 0 |
| 11:24 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 0 |
| 11:24 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 0 |
| 11:24 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 0 |
| 11:23 AM | $51.95 | Up $0.08 | $51.95 | $51.90 | 1,000 |
| 11:21 AM | $51.87 | Up $0.01 | $51.87 | $51.85 | 500 |
| 11:21 AM | $51.87 | Up $0.00 | $51.87 | $51.85 | 0 |
| 11:20 AM | $51.86 | Up $0.01 | $51.86 | $51.81 | 800 |
| 11:19 AM | $51.85 | Down $ -0.04 | $51.85 | $51.85 | 100 |
| 11:17 AM | $51.89 | Up $0.04 | $51.89 | $51.88 | 200 |
| 11:17 AM | $51.89 | Up $0.00 | $51.89 | $51.88 | 0 |
| 11:15 AM | $51.85 | Up $0.00 | $51.87 | $51.84 | 500 |
| 11:15 AM | $51.85 | Up $0.00 | $51.87 | $51.84 | 0 |
| 11:13 AM | $51.85 | Up $0.03 | $51.85 | $51.83 | 400 |
| 11:13 AM | $51.85 | Up $0.00 | $51.85 | $51.83 | 0 |
| 11:11 AM | $51.82 | Up $0.04 | $51.82 | $51.79 | 300 |
| 11:11 AM | $51.82 | Up $0.00 | $51.82 | $51.79 | 0 |
| 11:10 AM | $51.78 | Down $ -0.03 | $51.78 | $51.78 | 100 |
| 11:09 AM | $51.81 | Up $0.06 | $51.83 | $51.77 | 1,600 |
| 11:08 AM | $51.75 | Up $0.02 | $51.75 | $51.75 | 200 |
| 11:07 AM | $51.73 | Up $0.03 | $51.73 | $51.72 | 600 |
| 11:06 AM | $51.70 | Up $0.04 | $51.70 | $51.67 | 400 |
| 11:04 AM | $51.66 | Down $ -0.04 | $51.66 | $51.66 | 300 |
| 11:04 AM | $51.66 | Up $0.00 | $51.66 | $51.66 | 0 |
| 11:01 AM | $51.70 | Up $0.07 | $51.70 | $51.65 | 600 |
| 11:01 AM | $51.70 | Up $0.00 | $51.70 | $51.65 | 0 |
| 11:01 AM | $51.70 | Up $0.00 | $51.70 | $51.65 | 0 |
| 11:00 AM | $51.63 | Up $0.03 | $51.63 | $51.56 | 800 |
| 10:59 AM | $51.60 | Down $ -0.09 | $51.60 | $51.60 | 300 |
| 10:55 AM | $51.69 | Up $0.01 | $51.69 | $51.68 | 300 |
| 10:55 AM | $51.69 | Up $0.00 | $51.69 | $51.68 | 0 |
| 10:55 AM | $51.69 | Up $0.00 | $51.69 | $51.68 | 0 |
| 10:55 AM | $51.69 | Up $0.00 | $51.69 | $51.68 | 0 |
| 10:53 AM | $51.68 | Down $ -0.07 | $51.69 | $51.68 | 600 |
| 10:53 AM | $51.68 | Up $0.00 | $51.69 | $51.68 | 0 |
| 10:52 AM | $51.75 | Up $0.04 | $51.75 | $51.73 | 200 |
| 10:50 AM | $51.71 | Down $ -0.04 | $51.71 | $51.69 | 200 |
| 10:50 AM | $51.71 | Up $0.00 | $51.71 | $51.69 | 0 |
| 10:49 AM | $51.75 | Down $ -0.01 | $51.77 | $51.75 | 200 |
| 10:48 AM | $51.76 | Up $0.11 | $51.76 | $51.66 | 1,400 |
| 10:47 AM | $51.65 | Up $0.05 | $51.65 | $51.65 | 100 |
| 10:46 AM | $51.60 | Up $0.03 | $51.60 | $51.59 | 2,000 |
| 10:45 AM | $51.57 | Up $0.02 | $51.59 | $51.56 | 1,300 |
| 10:44 AM | $51.55 | Up $0.09 | $51.55 | $51.47 | 1,300 |
| 10:43 AM | $51.46 | Up $0.06 | $51.46 | $51.44 | 400 |
| 10:42 AM | $51.40 | Up $0.07 | $51.40 | $51.37 | 300 |
| 10:41 AM | $51.33 | Down $ -0.02 | $51.33 | $51.32 | 400 |
| 10:40 AM | $51.35 | Down $ -0.04 | $51.35 | $51.35 | 400 |
| 10:39 AM | $51.39 | Up $0.01 | $51.40 | $51.39 | 300 |
| 10:38 AM | $51.38 | Up $0.02 | $51.43 | $51.38 | 1,000 |
| 10:37 AM | $51.36 | Up $0.04 | $51.36 | $51.33 | 500 |
| 10:36 AM | $51.32 | Up $0.02 | $51.32 | $51.32 | 400 |
| 10:35 AM | $51.30 | Up $0.07 | $51.30 | $51.25 | 1,600 |
| 10:33 AM | $51.23 | Down $ -0.02 | $51.23 | $51.23 | 200 |
| 10:33 AM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 10:32 AM | $51.25 | Down $ -0.03 | $51.30 | $51.24 | 300 |
| 10:30 AM | $51.28 | Down $ -0.01 | $51.31 | $51.28 | 300 |
| 10:30 AM | $51.28 | Up $0.00 | $51.31 | $51.28 | 0 |
| 10:29 AM | $51.29 | Down $ -0.08 | $51.29 | $51.28 | 500 |
| 10:27 AM | $51.37 | Down $ -0.05 | $51.40 | $51.37 | 400 |
| 10:27 AM | $51.37 | Up $0.00 | $51.40 | $51.37 | 0 |
| 10:26 AM | $51.42 | Up $0.03 | $51.42 | $51.40 | 300 |
| 10:25 AM | $51.39 | Down $ -0.02 | $51.43 | $51.39 | 1,100 |
| 10:24 AM | $51.41 | Up $0.04 | $51.41 | $51.41 | 100 |
| 10:22 AM | $51.37 | Up $0.02 | $51.38 | $51.37 | 400 |
| 10:22 AM | $51.37 | Up $0.00 | $51.38 | $51.37 | 0 |
| 10:21 AM | $51.35 | Down $ -0.03 | $51.36 | $51.35 | 200 |
| 10:20 AM | $51.38 | Up $0.07 | $51.38 | $51.38 | 200 |
| 10:19 AM | $51.31 | Down $ -0.07 | $51.31 | $51.30 | 1,000 |
| 10:17 AM | $51.38 | Down $ -0.05 | $51.38 | $51.38 | 100 |
| 10:17 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 10:15 AM | $51.43 | Down $ -0.01 | $51.47 | $51.43 | 1,100 |
| 10:15 AM | $51.43 | Up $0.00 | $51.47 | $51.43 | 0 |
| 10:14 AM | $51.44 | Up $0.07 | $51.44 | $51.42 | 700 |
| 10:13 AM | $51.37 | Down $ -0.02 | $51.38 | $51.37 | 300 |
| 10:12 AM | $51.39 | Up $0.08 | $51.39 | $51.29 | 1,800 |
| 10:11 AM | $51.31 | Up $0.07 | $51.31 | $51.25 | 300 |
| 10:10 AM | $51.24 | Up $0.01 | $51.26 | $51.24 | 300 |
| 10:09 AM | $51.23 | Up $0.07 | $51.24 | $51.23 | 700 |
| 10:08 AM | $51.16 | Up $0.05 | $51.16 | $51.13 | 400 |
| 10:07 AM | $51.11 | Up $0.10 | $51.11 | $51.07 | 500 |
| 10:06 AM | $51.01 | Down $ -0.08 | $51.05 | $51.01 | 400 |
| 10:05 AM | $51.09 | Down $ -0.03 | $51.09 | $51.09 | 100 |
| 10:03 AM | $51.12 | Up $0.01 | $51.14 | $51.12 | 400 |
| 10:03 AM | $51.12 | Up $0.00 | $51.14 | $51.12 | 0 |
| 10:02 AM | $51.11 | Up $0.02 | $51.11 | $51.11 | 100 |
| 10:01 AM | $51.09 | Up $0.04 | $51.09 | $51.09 | 100 |
| 10:00 AM | $51.05 | Down $ -0.04 | $51.05 | $51.02 | 300 |
| 09:59 AM | $51.09 | Down $ -0.05 | $51.11 | $51.08 | 500 |
| 09:57 AM | $51.14 | Down $ -0.08 | $51.14 | $51.13 | 500 |
| 09:57 AM | $51.14 | Up $0.00 | $51.14 | $51.13 | 0 |
| 09:55 AM | $51.22 | Up $0.09 | $51.22 | $51.16 | 800 |
| 09:55 AM | $51.22 | Up $0.00 | $51.22 | $51.16 | 0 |
| 09:53 AM | $51.13 | Up $0.01 | $51.13 | $51.13 | 200 |
| 09:53 AM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 09:52 AM | $51.12 | Down $ -0.03 | $51.15 | $51.12 | 1,000 |
| 09:50 AM | $51.15 | Down $ -0.03 | $51.16 | $51.15 | 1,000 |
| 09:50 AM | $51.15 | Up $0.00 | $51.16 | $51.15 | 0 |
| 09:49 AM | $51.18 | Up $0.16 | $51.18 | $51.05 | 900 |
| 09:46 AM | $51.02 | Up $0.03 | $51.04 | $51.02 | 200 |
| 09:46 AM | $51.02 | Up $0.00 | $51.04 | $51.02 | 0 |
| 09:46 AM | $51.02 | Up $0.00 | $51.04 | $51.02 | 0 |
| 09:45 AM | $50.99 | Down $ -0.01 | $51.00 | $50.95 | 1,100 |
| 09:44 AM | $51.00 | Up $0.03 | $51.01 | $50.95 | 400 |
| 09:42 AM | $50.97 | Down $ -0.01 | $50.97 | $50.96 | 700 |
| 09:42 AM | $50.97 | Up $0.00 | $50.97 | $50.96 | 0 |
| 09:41 AM | $50.98 | Up $0.10 | $51.00 | $50.95 | 700 |
| 09:40 AM | $50.88 | Down $ -0.02 | $50.88 | $50.87 | 400 |
| 09:39 AM | $50.90 | Down $ -0.08 | $50.95 | $50.89 | 400 |
| 09:38 AM | $50.98 | Up $0.16 | $50.98 | $50.96 | 400 |
| 09:36 AM | $50.82 | Up $0.00 | $50.95 | $50.82 | 1,000 |
| 09:36 AM | $50.82 | Up $0.00 | $50.95 | $50.82 | 0 |
| 09:35 AM | $50.82 | Up $0.14 | $50.82 | $50.78 | 1,000 |
| 09:33 AM | $50.68 | Down $ -0.04 | $50.71 | $50.68 | 300 |
| 09:33 AM | $50.68 | Up $0.00 | $50.71 | $50.68 | 0 |
| 09:32 AM | $50.72 | Up $0.18 | $50.72 | $50.56 | 2,000 |
| 09:30 AM | $50.54 | Up $0.56 | $50.60 | $50.43 | 15,300 |
| 09:30 AM | $50.54 | Up $0.00 | $50.60 | $50.43 | 0 |
| Previous close | $49.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | $53.09 | $52.46 | $53.22 | $52.28 | 278,500 |
| 03/10/2025 | $49.98 | $50.19 | $50.33 | $49.82 | 121,800 |
| 02/10/2025 | $49.87 | $50.05 | $50.09 | $49.59 | 108,800 |
| 01/10/2025 | $49.87 | $49.52 | $50.07 | $49.23 | 137,200 |
| 30/09/2025 | $47.91 | $47.77 | $47.94 | $47.66 | 178,000 |
| 29/09/2025 | $48.42 | $47.84 | $48.55 | $47.80 | 88,800 |
| 26/09/2025 | $48.17 | $47.99 | $48.30 | $47.95 | 171,100 |
| 24/09/2025 | $47.78 | $47.43 | $48.06 | $47.38 | 91,000 |
| 23/09/2025 | $47.24 | $47.27 | $47.60 | $47.08 | 131,400 |
| 22/09/2025 | $47.23 | $46.96 | $47.41 | $46.96 | 247,000 |
| 19/09/2025 | $46.38 | $47.13 | $47.22 | $46.38 | 1,283,600 |
| 18/09/2025 | $47.79 | $47.56 | $47.89 | $47.32 | 96,600 |
| 17/09/2025 | $46.75 | $47.14 | $47.25 | $46.55 | 133,800 |
| 16/09/2025 | $47.10 | $47.54 | $47.54 | $47.08 | 108,700 |
| 15/09/2025 | $47.49 | $47.51 | $47.57 | $47.34 | 141,700 |
| 12/09/2025 | $47.02 | $46.75 | $47.14 | $46.70 | 64,800 |
| 11/09/2025 | $46.85 | $47.14 | $47.39 | $46.75 | 129,500 |
| 10/09/2025 | $46.76 | $47.10 | $47.16 | $46.75 | 175,800 |
| 09/09/2025 | $47.01 | $46.55 | $47.02 | $46.55 | 176,400 |
| 08/09/2025 | $46.13 | $45.81 | $46.14 | $45.79 | 195,000 |
| 05/09/2025 | $45.99 | $45.76 | $46.04 | $45.59 | 365,600 |
| 04/09/2025 | $46.49 | $45.54 | $46.58 | $45.42 | 231,100 |
| 03/09/2025 | $45.47 | $45.48 | $45.64 | $45.22 | 210,300 |
| 29/08/2025 | $46.29 | $46.17 | $46.49 | $46.15 | 222,400 |
| 28/08/2025 | $47.37 | $47.66 | $47.71 | $47.31 | 107,200 |
| 27/08/2025 | $47.12 | $47.20 | $47.33 | $47.06 | 112,100 |
| 26/08/2025 | $47.09 | $47.03 | $47.18 | $46.87 | 386,800 |
| 25/08/2025 | $46.46 | $46.69 | $46.76 | $46.30 | 223,500 |
| 22/08/2025 | $47.31 | $47.20 | $47.32 | $47.04 | 100,000 |
| 21/08/2025 | $46.41 | $46.40 | $46.56 | $46.21 | 72,000 |
Graphs are not available, please refer to the detailed table