Find a quote
BROOKFIELD RENEWABLE CORPORATION
47.92 Down -0.51 (-1.06 %)
Delayed : 2025/07/17 04:00:08
- Previous close $48.43
- Opening $48.52
- Today High $48.78
- Today Low $47.18
- Price Bid $47.11
- Price Ask $47.11
- 52 Weeks High $48.78
- 52 Weeks Low $33.75
- Size Bid 1
- Size Ask 2
- Volume 201,590
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 31,700 |
| 03:59 PM | $44.94 | Up $0.03 | $44.95 | $44.92 | 3,500 |
| 03:58 PM | $44.91 | Up $0.00 | $44.92 | $44.91 | 500 |
| 03:57 PM | $44.91 | Up $0.00 | $44.92 | $44.90 | 1,500 |
| 03:56 PM | $44.91 | Down $ -0.05 | $44.95 | $44.91 | 1,900 |
| 03:55 PM | $44.96 | Up $0.02 | $44.96 | $44.94 | 1,300 |
| 03:54 PM | $44.94 | Up $0.01 | $44.95 | $44.94 | 1,900 |
| 03:53 PM | $44.93 | Down $ -0.02 | $44.95 | $44.93 | 1,100 |
| 03:52 PM | $44.95 | Down $ -0.01 | $44.96 | $44.95 | 200 |
| 03:51 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 900 |
| 03:50 PM | $44.96 | Down $ -0.05 | $45.03 | $44.96 | 1,900 |
| 03:49 PM | $45.01 | Up $0.03 | $45.01 | $45.00 | 800 |
| 03:48 PM | $44.98 | Down $ -0.01 | $45.00 | $44.98 | 1,700 |
| 03:47 PM | $44.99 | Down $ -0.04 | $45.00 | $44.99 | 700 |
| 03:45 PM | $45.03 | Down $ -0.03 | $45.04 | $45.03 | 600 |
| 03:45 PM | $45.03 | Up $0.00 | $45.04 | $45.03 | 0 |
| 03:43 PM | $45.06 | Up $0.00 | $45.06 | $45.04 | 500 |
| 03:43 PM | $45.06 | Up $0.00 | $45.06 | $45.04 | 0 |
| 03:42 PM | $45.06 | Up $0.01 | $45.06 | $45.05 | 300 |
| 03:41 PM | $45.05 | Down $ -0.01 | $45.07 | $45.05 | 400 |
| 03:40 PM | $45.06 | Down $ -0.03 | $45.08 | $45.06 | 600 |
| 03:39 PM | $45.09 | Down $ -0.06 | $45.09 | $45.09 | 200 |
| 03:37 PM | $45.15 | Up $0.06 | $45.15 | $45.11 | 600 |
| 03:37 PM | $45.15 | Up $0.00 | $45.15 | $45.11 | 0 |
| 03:36 PM | $45.09 | Down $ -0.05 | $45.12 | $45.09 | 400 |
| 03:35 PM | $45.14 | Up $0.04 | $45.14 | $45.11 | 700 |
| 03:34 PM | $45.10 | Up $0.01 | $45.10 | $45.09 | 700 |
| 03:33 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 100 |
| 03:32 PM | $45.09 | Down $ -0.01 | $45.09 | $45.09 | 200 |
| 03:31 PM | $45.10 | Up $0.01 | $45.10 | $45.10 | 300 |
| 03:30 PM | $45.09 | Up $0.01 | $45.09 | $45.07 | 1,500 |
| 03:29 PM | $45.08 | Up $0.02 | $45.08 | $45.08 | 200 |
| 03:26 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 200 |
| 03:26 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 0 |
| 03:26 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 0 |
| 03:25 PM | $45.06 | Down $0.00 | $45.06 | $45.06 | 500 |
| 03:24 PM | $45.07 | Up $0.03 | $45.07 | $45.05 | 400 |
| 03:19 PM | $45.03 | Down $ -0.03 | $45.03 | $45.03 | 300 |
| 03:19 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 03:19 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 03:19 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 03:19 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 03:18 PM | $45.06 | Up $0.03 | $45.06 | $45.03 | 400 |
| 03:17 PM | $45.03 | Up $0.02 | $45.03 | $45.03 | 100 |
| 03:15 PM | $45.01 | Up $0.02 | $45.01 | $45.00 | 500 |
| 03:15 PM | $45.01 | Up $0.00 | $45.01 | $45.00 | 0 |
| 03:13 PM | $44.99 | Up $0.00 | $44.99 | $44.98 | 400 |
| 03:13 PM | $44.99 | Up $0.00 | $44.99 | $44.98 | 0 |
| 03:11 PM | $44.99 | Up $0.02 | $44.99 | $44.96 | 700 |
| 03:11 PM | $44.99 | Up $0.00 | $44.99 | $44.96 | 0 |
| 03:10 PM | $44.97 | Up $0.01 | $44.97 | $44.97 | 300 |
| 03:09 PM | $44.96 | Down $ -0.02 | $44.97 | $44.96 | 200 |
| 03:06 PM | $44.98 | Down $ -0.02 | $45.00 | $44.98 | 200 |
| 03:06 PM | $44.98 | Up $0.00 | $45.00 | $44.98 | 0 |
| 03:06 PM | $44.98 | Up $0.00 | $45.00 | $44.98 | 0 |
| 03:05 PM | $45.00 | Down $ -0.01 | $45.01 | $44.98 | 900 |
| 03:04 PM | $45.01 | Up $0.01 | $45.01 | $45.00 | 400 |
| 03:03 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 200 |
| 03:01 PM | $45.00 | Up $0.03 | $45.00 | $44.99 | 300 |
| 03:01 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 0 |
| 02:59 PM | $44.97 | Down $ -0.02 | $44.97 | $44.97 | 100 |
| 02:59 PM | $44.97 | Up $0.00 | $44.97 | $44.97 | 0 |
| 02:57 PM | $44.99 | Down $ -0.01 | $44.99 | $44.99 | 100 |
| 02:57 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:55 PM | $45.00 | Up $0.03 | $45.00 | $44.99 | 500 |
| 02:55 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 0 |
| 02:54 PM | $44.97 | Up $0.04 | $44.97 | $44.96 | 200 |
| 02:53 PM | $44.93 | Down $ -0.02 | $44.94 | $44.92 | 600 |
| 02:52 PM | $44.95 | Up $0.00 | $44.96 | $44.95 | 800 |
| 02:50 PM | $44.95 | Up $0.01 | $44.95 | $44.95 | 200 |
| 02:50 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 02:49 PM | $44.94 | Up $0.02 | $44.94 | $44.94 | 100 |
| 02:47 PM | $44.92 | Up $0.04 | $44.92 | $44.89 | 800 |
| 02:47 PM | $44.92 | Up $0.00 | $44.92 | $44.89 | 0 |
| 02:45 PM | $44.88 | Up $0.00 | $44.88 | $44.88 | 200 |
| 02:45 PM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 02:44 PM | $44.88 | Up $0.00 | $44.88 | $44.88 | 100 |
| 02:40 PM | $44.88 | Down $ -0.01 | $44.90 | $44.88 | 200 |
| 02:40 PM | $44.88 | Up $0.00 | $44.90 | $44.88 | 0 |
| 02:40 PM | $44.88 | Up $0.00 | $44.90 | $44.88 | 0 |
| 02:40 PM | $44.88 | Up $0.00 | $44.90 | $44.88 | 0 |
| 02:39 PM | $44.89 | Down $ -0.03 | $44.89 | $44.89 | 200 |
| 02:38 PM | $44.92 | Down $ -0.03 | $44.92 | $44.92 | 100 |
| 02:37 PM | $44.95 | Up $0.01 | $44.95 | $44.95 | 300 |
| 02:35 PM | $44.94 | Up $0.02 | $44.94 | $44.91 | 300 |
| 02:35 PM | $44.94 | Up $0.00 | $44.94 | $44.91 | 0 |
| 02:34 PM | $44.92 | Down $ -0.01 | $44.93 | $44.92 | 600 |
| 02:32 PM | $44.93 | Down $ -0.02 | $44.93 | $44.93 | 200 |
| 02:32 PM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 02:30 PM | $44.95 | Up $0.01 | $44.95 | $44.95 | 500 |
| 02:30 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 02:27 PM | $44.94 | Up $0.01 | $44.94 | $44.94 | 400 |
| 02:27 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 02:27 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 02:26 PM | $44.93 | Up $0.01 | $44.93 | $44.91 | 400 |
| 02:23 PM | $44.92 | Down $ -0.01 | $44.93 | $44.92 | 400 |
| 02:23 PM | $44.92 | Up $0.00 | $44.93 | $44.92 | 0 |
| 02:23 PM | $44.92 | Up $0.00 | $44.93 | $44.92 | 0 |
| 02:21 PM | $44.93 | Up $0.01 | $44.93 | $44.93 | 100 |
| 02:21 PM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 02:20 PM | $44.92 | Up $0.03 | $44.92 | $44.91 | 400 |
| 02:19 PM | $44.89 | Up $0.03 | $44.89 | $44.88 | 600 |
| 02:18 PM | $44.86 | Down $ -0.02 | $44.86 | $44.86 | 100 |
| 02:16 PM | $44.88 | Down $ -0.01 | $44.88 | $44.88 | 200 |
| 02:16 PM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 02:13 PM | $44.89 | Up $0.03 | $44.89 | $44.88 | 400 |
| 02:13 PM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 02:13 PM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 02:12 PM | $44.86 | Up $0.01 | $44.86 | $44.85 | 200 |
| 02:11 PM | $44.85 | Down $ -0.02 | $44.85 | $44.84 | 200 |
| 02:10 PM | $44.87 | Down $ -0.02 | $44.88 | $44.87 | 400 |
| 02:09 PM | $44.89 | Up $0.01 | $44.89 | $44.88 | 300 |
| 02:08 PM | $44.88 | Up $0.03 | $44.88 | $44.83 | 800 |
| 02:07 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 300 |
| 02:06 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 200 |
| 02:05 PM | $44.85 | Up $0.02 | $44.85 | $44.85 | 100 |
| 02:03 PM | $44.83 | Down $ -0.02 | $44.83 | $44.83 | 200 |
| 02:03 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:02 PM | $44.84 | Down $ -0.01 | $44.84 | $44.84 | 100 |
| 01:56 PM | $44.85 | Up $0.02 | $44.85 | $44.81 | 500 |
| 01:56 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 0 |
| 01:56 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 0 |
| 01:56 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 0 |
| 01:56 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 0 |
| 01:56 PM | $44.85 | Up $0.00 | $44.85 | $44.81 | 0 |
| 01:50 PM | $44.83 | Down $ -0.04 | $44.84 | $44.83 | 300 |
| 01:50 PM | $44.83 | Up $0.00 | $44.84 | $44.83 | 0 |
| 01:50 PM | $44.83 | Up $0.00 | $44.84 | $44.83 | 0 |
| 01:50 PM | $44.83 | Up $0.00 | $44.84 | $44.83 | 0 |
| 01:50 PM | $44.83 | Up $0.00 | $44.84 | $44.83 | 0 |
| 01:50 PM | $44.83 | Up $0.00 | $44.84 | $44.83 | 0 |
| 01:49 PM | $44.87 | Up $0.17 | $44.87 | $44.71 | 2,900 |
| 01:46 PM | $44.70 | Down $ -0.02 | $44.73 | $44.70 | 3,000 |
| 01:46 PM | $44.70 | Up $0.00 | $44.73 | $44.70 | 0 |
| 01:46 PM | $44.70 | Up $0.00 | $44.73 | $44.70 | 0 |
| 01:44 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 200 |
| 01:44 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 01:43 PM | $44.72 | Up $0.02 | $44.72 | $44.71 | 800 |
| 01:41 PM | $44.70 | Up $0.02 | $44.70 | $44.70 | 100 |
| 01:41 PM | $44.70 | Up $0.00 | $44.70 | $44.70 | 0 |
| 01:39 PM | $44.68 | Down $ -0.06 | $44.68 | $44.68 | 100 |
| 01:39 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 01:37 PM | $44.74 | Down $ -0.01 | $44.74 | $44.74 | 200 |
| 01:37 PM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 01:35 PM | $44.75 | Up $0.01 | $44.75 | $44.75 | 200 |
| 01:35 PM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 01:34 PM | $44.75 | Down $ -0.03 | $44.76 | $44.75 | 300 |
| 01:33 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 100 |
| 01:32 PM | $44.77 | Down $ -0.01 | $44.77 | $44.77 | 200 |
| 01:31 PM | $44.78 | Down $ -0.03 | $44.79 | $44.78 | 200 |
| 01:30 PM | $44.81 | Up $0.01 | $44.81 | $44.81 | 100 |
| 01:23 PM | $44.80 | Up $0.01 | $44.80 | $44.80 | 200 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:23 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:22 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 100 |
| 01:20 PM | $44.79 | Up $0.02 | $44.79 | $44.79 | 100 |
| 01:20 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 0 |
| 01:19 PM | $44.77 | Up $0.03 | $44.80 | $44.75 | 700 |
| 01:17 PM | $44.74 | Down $ -0.04 | $44.75 | $44.74 | 300 |
| 01:17 PM | $44.74 | Up $0.00 | $44.75 | $44.74 | 0 |
| 01:13 PM | $44.78 | Down $ -0.01 | $44.78 | $44.78 | 100 |
| 01:13 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 01:13 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 01:13 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 01:12 PM | $44.79 | Down $ -0.02 | $44.79 | $44.79 | 100 |
| 01:10 PM | $44.81 | Up $0.03 | $44.81 | $44.79 | 400 |
| 01:10 PM | $44.81 | Up $0.00 | $44.81 | $44.79 | 0 |
| 01:08 PM | $44.78 | Down $ -0.03 | $44.79 | $44.78 | 200 |
| 01:08 PM | $44.78 | Up $0.00 | $44.79 | $44.78 | 0 |
| 01:07 PM | $44.81 | Up $0.01 | $44.81 | $44.79 | 900 |
| 01:06 PM | $44.80 | Down $ -0.01 | $44.81 | $44.80 | 300 |
| 01:05 PM | $44.81 | Down $ -0.01 | $44.81 | $44.81 | 100 |
| 01:02 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 500 |
| 01:02 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 01:02 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 01:01 PM | $44.82 | Up $0.01 | $44.83 | $44.82 | 600 |
| 01:00 PM | $44.81 | Down $ -0.01 | $44.81 | $44.81 | 200 |
| 12:57 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 100 |
| 12:57 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:57 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:56 PM | $44.82 | Up $0.01 | $44.82 | $44.82 | 300 |
| 12:55 PM | $44.81 | Down $ -0.02 | $44.81 | $44.81 | 100 |
| 12:52 PM | $44.83 | Up $0.02 | $44.83 | $44.83 | 200 |
| 12:52 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:52 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:50 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 400 |
| 12:50 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 12:46 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 200 |
| 12:46 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 12:46 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 12:46 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 12:45 PM | $44.81 | Up $0.01 | $44.81 | $44.81 | 300 |
| 12:44 PM | $44.80 | Up $0.00 | $44.80 | $44.79 | 1,600 |
| 12:43 PM | $44.80 | Up $0.00 | $44.80 | $44.79 | 400 |
| 12:42 PM | $44.80 | Down $ -0.01 | $44.80 | $44.80 | 100 |
| 12:39 PM | $44.81 | Up $0.01 | $44.81 | $44.79 | 500 |
| 12:39 PM | $44.81 | Up $0.00 | $44.81 | $44.79 | 0 |
| 12:39 PM | $44.81 | Up $0.00 | $44.81 | $44.79 | 0 |
| 12:38 PM | $44.80 | Down $ -0.01 | $44.80 | $44.80 | 100 |
| 12:37 PM | $44.81 | Up $0.01 | $44.81 | $44.80 | 200 |
| 12:36 PM | $44.80 | Up $0.01 | $44.80 | $44.79 | 200 |
| 12:33 PM | $44.79 | Down $ -0.01 | $44.79 | $44.79 | 200 |
| 12:33 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 0 |
| 12:33 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 0 |
| 12:32 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 300 |
| 12:31 PM | $44.80 | Down $ -0.01 | $44.80 | $44.80 | 300 |
| 12:30 PM | $44.81 | Up $0.03 | $44.81 | $44.78 | 500 |
| 12:29 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 200 |
| 12:28 PM | $44.78 | Up $0.01 | $44.78 | $44.78 | 200 |
| 12:24 PM | $44.77 | Down $ -0.02 | $44.77 | $44.77 | 100 |
| 12:24 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 12:24 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 12:24 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 0 |
| 12:23 PM | $44.79 | Up $0.02 | $44.79 | $44.79 | 400 |
| 12:20 PM | $44.77 | Up $0.00 | $44.77 | $44.75 | 300 |
| 12:20 PM | $44.77 | Up $0.00 | $44.77 | $44.75 | 0 |
| 12:20 PM | $44.77 | Up $0.00 | $44.77 | $44.75 | 0 |
| 12:19 PM | $44.77 | Down $ -0.03 | $44.78 | $44.77 | 400 |
| 12:16 PM | $44.80 | Up $0.02 | $44.80 | $44.79 | 600 |
| 12:16 PM | $44.80 | Up $0.00 | $44.80 | $44.79 | 0 |
| 12:16 PM | $44.80 | Up $0.00 | $44.80 | $44.79 | 0 |
| 12:13 PM | $44.78 | Down $ -0.02 | $44.79 | $44.78 | 200 |
| 12:13 PM | $44.78 | Up $0.00 | $44.79 | $44.78 | 0 |
| 12:13 PM | $44.78 | Up $0.00 | $44.79 | $44.78 | 0 |
| 12:12 PM | $44.80 | Down $ -0.03 | $44.82 | $44.80 | 800 |
| 12:11 PM | $44.83 | Up $0.01 | $44.83 | $44.82 | 900 |
| 12:10 PM | $44.82 | Up $0.02 | $44.82 | $44.82 | 200 |
| 12:09 PM | $44.80 | Down $ -0.02 | $44.80 | $44.76 | 700 |
| 12:03 PM | $44.82 | Down $ -0.04 | $44.83 | $44.82 | 800 |
| 12:03 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 12:03 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 12:03 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 12:03 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 12:03 PM | $44.82 | Up $0.00 | $44.83 | $44.82 | 0 |
| 12:02 PM | $44.86 | Down $ -0.03 | $44.86 | $44.85 | 1,200 |
| 11:59 AM | $44.89 | Up $0.00 | $44.89 | $44.87 | 200 |
| 11:59 AM | $44.89 | Up $0.00 | $44.89 | $44.87 | 0 |
| 11:59 AM | $44.89 | Up $0.00 | $44.89 | $44.87 | 0 |
| 11:55 AM | $44.89 | Up $0.02 | $44.89 | $44.88 | 300 |
| 11:55 AM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 11:55 AM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 11:55 AM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 11:54 AM | $44.87 | Down $ -0.02 | $44.87 | $44.87 | 100 |
| 11:51 AM | $44.89 | Down $ -0.10 | $44.89 | $44.89 | 100 |
| 11:51 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 11:51 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 11:44 AM | $44.99 | Up $0.02 | $45.00 | $44.99 | 300 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:44 AM | $44.99 | Up $0.00 | $45.00 | $44.99 | 0 |
| 11:41 AM | $44.97 | Down $ -0.04 | $44.98 | $44.97 | 300 |
| 11:41 AM | $44.97 | Up $0.00 | $44.98 | $44.97 | 0 |
| 11:41 AM | $44.97 | Up $0.00 | $44.98 | $44.97 | 0 |
| 11:38 AM | $45.01 | Down $ -0.01 | $45.01 | $44.98 | 800 |
| 11:38 AM | $45.01 | Up $0.00 | $45.01 | $44.98 | 0 |
| 11:38 AM | $45.01 | Up $0.00 | $45.01 | $44.98 | 0 |
| 11:37 AM | $45.02 | Up $0.00 | $45.03 | $45.02 | 600 |
| 11:35 AM | $45.02 | Up $0.01 | $45.02 | $45.02 | 100 |
| 11:35 AM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 11:34 AM | $45.01 | Up $0.03 | $45.01 | $45.01 | 100 |
| 11:33 AM | $44.98 | Up $0.01 | $44.98 | $44.98 | 200 |
| 11:32 AM | $44.97 | Down $ -0.03 | $44.98 | $44.97 | 600 |
| 11:30 AM | $45.00 | Up $0.03 | $45.00 | $45.00 | 200 |
| 11:30 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:28 AM | $44.97 | Down $ -0.03 | $44.97 | $44.97 | 200 |
| 11:28 AM | $44.97 | Up $0.00 | $44.97 | $44.97 | 0 |
| 11:27 AM | $45.00 | Down $ -0.05 | $45.00 | $45.00 | 1,000 |
| 11:26 AM | $45.05 | Down $ -0.04 | $45.05 | $45.05 | 100 |
| 11:24 AM | $45.09 | Down $ -0.04 | $45.09 | $45.09 | 100 |
| 11:24 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 11:23 AM | $45.13 | Down $ -0.01 | $45.13 | $45.13 | 100 |
| 11:21 AM | $45.14 | Up $0.00 | $45.14 | $45.14 | 100 |
| 11:21 AM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 11:20 AM | $45.14 | Up $0.01 | $45.14 | $45.14 | 100 |
| 11:19 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 200 |
| 11:18 AM | $45.13 | Down $ -0.02 | $45.14 | $45.10 | 900 |
| 11:17 AM | $45.15 | Down $ -0.04 | $45.18 | $45.15 | 300 |
| 11:16 AM | $45.19 | Up $0.01 | $45.19 | $45.18 | 600 |
| 11:13 AM | $45.18 | Up $0.00 | $45.18 | $45.16 | 400 |
| 11:13 AM | $45.18 | Up $0.00 | $45.18 | $45.16 | 0 |
| 11:13 AM | $45.18 | Up $0.00 | $45.18 | $45.16 | 0 |
| 11:11 AM | $45.18 | Up $0.02 | $45.18 | $45.17 | 200 |
| 11:11 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 11:10 AM | $45.16 | Up $0.03 | $45.16 | $45.15 | 300 |
| 11:09 AM | $45.13 | Up $0.03 | $45.13 | $45.13 | 100 |
| 11:06 AM | $45.10 | Up $0.04 | $45.10 | $45.10 | 100 |
| 11:06 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 11:06 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 11:04 AM | $45.06 | Up $0.04 | $45.06 | $45.02 | 600 |
| 11:04 AM | $45.06 | Up $0.00 | $45.06 | $45.02 | 0 |
| 11:03 AM | $45.02 | Down $ -0.09 | $45.10 | $45.02 | 1,100 |
| 11:02 AM | $45.11 | Up $0.00 | $45.11 | $45.11 | 200 |
| 11:00 AM | $45.11 | Down $ -0.12 | $45.14 | $45.10 | 300 |
| 11:00 AM | $45.11 | Up $0.00 | $45.14 | $45.10 | 0 |
| 10:58 AM | $45.23 | Down $ -0.03 | $45.23 | $45.23 | 100 |
| 10:58 AM | $45.23 | Up $0.00 | $45.23 | $45.23 | 0 |
| 10:57 AM | $45.26 | Up $0.04 | $45.26 | $45.21 | 300 |
| 10:56 AM | $45.22 | Up $0.02 | $45.22 | $45.22 | 100 |
| 10:55 AM | $45.20 | Up $0.01 | $45.20 | $45.20 | 100 |
| 10:54 AM | $45.19 | Up $0.04 | $45.19 | $45.15 | 400 |
| 10:53 AM | $45.15 | Down $ -0.03 | $45.18 | $45.15 | 300 |
| 10:51 AM | $45.18 | Down $ -0.04 | $45.19 | $45.18 | 300 |
| 10:51 AM | $45.18 | Up $0.00 | $45.19 | $45.18 | 0 |
| 10:50 AM | $45.22 | Up $0.02 | $45.22 | $45.20 | 500 |
| 10:49 AM | $45.20 | Down $ -0.02 | $45.20 | $45.20 | 200 |
| 10:47 AM | $45.22 | Down $ -0.02 | $45.22 | $45.21 | 300 |
| 10:47 AM | $45.22 | Up $0.00 | $45.22 | $45.21 | 0 |
| 10:45 AM | $45.24 | Up $0.00 | $45.24 | $45.24 | 100 |
| 10:45 AM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 10:44 AM | $45.24 | Up $0.03 | $45.24 | $45.24 | 200 |
| 10:43 AM | $45.21 | Down $ -0.06 | $45.24 | $45.21 | 700 |
| 10:41 AM | $45.27 | Up $0.03 | $45.27 | $45.23 | 600 |
| 10:41 AM | $45.27 | Up $0.00 | $45.27 | $45.23 | 0 |
| 10:40 AM | $45.24 | Up $0.01 | $45.24 | $45.23 | 200 |
| 10:37 AM | $45.23 | Up $0.05 | $45.23 | $45.23 | 100 |
| 10:37 AM | $45.23 | Up $0.00 | $45.23 | $45.23 | 0 |
| 10:37 AM | $45.23 | Up $0.00 | $45.23 | $45.23 | 0 |
| 10:35 AM | $45.18 | Up $0.01 | $45.18 | $45.18 | 600 |
| 10:35 AM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 10:34 AM | $45.17 | Down $ -0.05 | $45.17 | $45.17 | 100 |
| 10:33 AM | $45.22 | Up $0.05 | $45.22 | $45.22 | 100 |
| 10:30 AM | $45.17 | Up $0.06 | $45.17 | $45.08 | 1,100 |
| 10:30 AM | $45.17 | Up $0.00 | $45.17 | $45.08 | 0 |
| 10:30 AM | $45.17 | Up $0.00 | $45.17 | $45.08 | 0 |
| 10:29 AM | $45.11 | Up $0.00 | $45.13 | $45.11 | 200 |
| 10:28 AM | $45.11 | Down $ -0.11 | $45.11 | $45.11 | 100 |
| 10:25 AM | $45.22 | Up $0.02 | $45.22 | $45.20 | 400 |
| 10:25 AM | $45.22 | Up $0.00 | $45.22 | $45.20 | 0 |
| 10:25 AM | $45.22 | Up $0.00 | $45.22 | $45.20 | 0 |
| 10:23 AM | $45.20 | Up $0.06 | $45.20 | $45.18 | 200 |
| 10:23 AM | $45.20 | Up $0.00 | $45.20 | $45.18 | 0 |
| 10:21 AM | $45.14 | Up $0.02 | $45.14 | $45.10 | 700 |
| 10:21 AM | $45.14 | Up $0.00 | $45.14 | $45.10 | 0 |
| 10:19 AM | $45.12 | Down $ -0.06 | $45.13 | $45.12 | 300 |
| 10:19 AM | $45.12 | Up $0.00 | $45.13 | $45.12 | 0 |
| 10:18 AM | $45.18 | Down $ -0.07 | $45.18 | $45.18 | 200 |
| 10:17 AM | $45.25 | Up $0.09 | $45.26 | $45.23 | 300 |
| 10:14 AM | $45.16 | Up $0.02 | $45.16 | $45.14 | 400 |
| 10:14 AM | $45.16 | Up $0.00 | $45.16 | $45.14 | 0 |
| 10:14 AM | $45.16 | Up $0.00 | $45.16 | $45.14 | 0 |
| 10:12 AM | $45.14 | Down $ -0.04 | $45.16 | $45.14 | 500 |
| 10:12 AM | $45.14 | Up $0.00 | $45.16 | $45.14 | 0 |
| 10:09 AM | $45.18 | Down $ -0.02 | $45.19 | $45.17 | 600 |
| 10:09 AM | $45.18 | Up $0.00 | $45.19 | $45.17 | 0 |
| 10:09 AM | $45.18 | Up $0.00 | $45.19 | $45.17 | 0 |
| 10:07 AM | $45.20 | Up $0.07 | $45.20 | $45.20 | 200 |
| 10:07 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:06 AM | $45.13 | Up $0.09 | $45.13 | $45.08 | 1,000 |
| 10:05 AM | $45.04 | Down $ -0.06 | $45.06 | $45.04 | 600 |
| 10:03 AM | $45.10 | Down $ -0.02 | $45.10 | $45.10 | 500 |
| 10:03 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:01 AM | $45.12 | Down $ -0.10 | $45.21 | $45.12 | 700 |
| 10:01 AM | $45.12 | Up $0.00 | $45.21 | $45.12 | 0 |
| 10:00 AM | $45.22 | Up $0.02 | $45.22 | $45.22 | 200 |
| 09:59 AM | $45.20 | Down $ -0.08 | $45.21 | $45.20 | 400 |
| 09:56 AM | $45.28 | Up $0.00 | $45.31 | $45.28 | 400 |
| 09:56 AM | $45.28 | Up $0.00 | $45.31 | $45.28 | 0 |
| 09:56 AM | $45.28 | Up $0.00 | $45.31 | $45.28 | 0 |
| 09:55 AM | $45.28 | Up $0.03 | $45.28 | $45.28 | 200 |
| 09:47 AM | $45.25 | Down $ -0.08 | $45.26 | $45.25 | 600 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:47 AM | $45.25 | Up $0.00 | $45.26 | $45.25 | 0 |
| 09:37 AM | $45.33 | Up $0.05 | $45.38 | $45.32 | 600 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:37 AM | $45.33 | Up $0.00 | $45.38 | $45.32 | 0 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 500 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 09:31 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 09:30 AM | $45.28 | Down $ -0.25 | $45.28 | $45.12 | 800 |
| Previous close | $45.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $47.92 | $47.62 | $48.00 | $47.44 | 118,000 |
| 15/07/2025 | $48.43 | $47.51 | $48.77 | $47.51 | 250,700 |
| 14/07/2025 | $45.66 | $45.21 | $45.67 | $45.14 | 216,000 |
| 11/07/2025 | $44.94 | $44.86 | $45.15 | $44.68 | 102,900 |
| 10/07/2025 | $45.53 | $45.85 | $46.08 | $45.47 | 134,500 |
| 09/07/2025 | $46.00 | $45.86 | $46.25 | $45.72 | 190,300 |
| 08/07/2025 | $45.23 | $45.14 | $45.44 | $44.87 | 95,800 |
| 07/07/2025 | $46.30 | $46.31 | $46.41 | $46.12 | 112,300 |
| 04/07/2025 | $46.05 | $46.23 | $46.32 | $46.04 | 21,200 |
| 03/07/2025 | $46.09 | $45.85 | $46.41 | $45.83 | 54,700 |
| 02/07/2025 | $45.14 | $45.27 | $45.54 | $45.08 | 112,800 |
| 30/06/2025 | $44.63 | $44.35 | $44.79 | $44.30 | 262,800 |
| 27/06/2025 | $44.90 | $44.62 | $44.94 | $44.41 | 123,300 |
| 26/06/2025 | $44.50 | $44.53 | $44.58 | $44.31 | 74,300 |
| 25/06/2025 | $44.43 | $44.25 | $44.55 | $44.16 | 169,800 |
| 24/06/2025 | $44.82 | $44.77 | $45.17 | $44.66 | 128,700 |
| 23/06/2025 | $44.03 | $43.85 | $44.33 | $43.69 | 378,300 |
| 20/06/2025 | $43.17 | $43.09 | $43.22 | $42.79 | 1,037,400 |
| 19/06/2025 | $42.94 | $43.01 | $43.11 | $42.89 | 54,500 |
| 18/06/2025 | $43.47 | $43.37 | $43.58 | $43.33 | 244,600 |
| 17/06/2025 | $43.44 | $43.27 | $43.49 | $43.13 | 225,400 |
| 16/06/2025 | $44.09 | $44.32 | $44.32 | $43.70 | 238,400 |
| 13/06/2025 | $43.87 | $43.20 | $43.87 | $43.20 | 112,300 |
| 12/06/2025 | $43.63 | $43.58 | $43.67 | $43.41 | 312,500 |
| 11/06/2025 | $43.63 | $43.81 | $44.17 | $43.48 | 304,200 |
| 10/06/2025 | $44.17 | $44.16 | $44.25 | $43.88 | 195,300 |
| 09/06/2025 | $43.57 | $43.00 | $43.94 | $42.88 | 142,100 |
| 06/06/2025 | $40.55 | $40.51 | $40.67 | $40.23 | 156,000 |
| 05/06/2025 | $40.42 | $40.22 | $40.58 | $40.18 | 56,500 |
| 04/06/2025 | $40.36 | $40.87 | $41.13 | $40.36 | 115,100 |
Graphs are not available, please refer to the detailed table