Find a quote
BORALEX INC.
30.46 Up 0.00 (0.00 %)
Delayed : 2025/05/05 04:00:09
- Previous close $30.46
- Opening $30.35
- Today High $30.59
- Today Low $29.94
- Price Bid $29.87
- Price Ask $29.87
- 52 Weeks High $36.68
- 52 Weeks Low $24.40
- Size Bid 1
- Size Ask 4
- Volume 182,608
Fundamentals
- P/E Ratio : 87.03
- Earnings/Share : 3.67
- Dividends/Share : $0.17
- Current Div. Yield : 2.17
- Market Cap (M) : 3,130.40
- Shares Out (M) : 102.77
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.46 | Up $0.02 | $30.46 | $30.46 | 47,600 |
| 03:59 PM | $30.44 | Down $ -0.05 | $30.50 | $30.44 | 6,300 |
| 03:58 PM | $30.49 | Down $ -0.01 | $30.50 | $30.49 | 1,300 |
| 03:57 PM | $30.50 | Up $0.01 | $30.50 | $30.48 | 800 |
| 03:56 PM | $30.49 | Down $ -0.01 | $30.50 | $30.48 | 1,100 |
| 03:55 PM | $30.50 | Up $0.01 | $30.51 | $30.48 | 7,600 |
| 03:53 PM | $30.49 | Up $0.01 | $30.49 | $30.47 | 200 |
| 03:53 PM | $30.49 | Up $0.00 | $30.49 | $30.47 | 0 |
| 03:52 PM | $30.48 | Up $0.01 | $30.48 | $30.46 | 1,700 |
| 03:50 PM | $30.47 | Up $0.02 | $30.47 | $30.47 | 700 |
| 03:50 PM | $30.47 | Up $0.00 | $30.47 | $30.47 | 0 |
| 03:49 PM | $30.45 | Up $0.00 | $30.45 | $30.44 | 4,400 |
| 03:48 PM | $30.45 | Down $ -0.02 | $30.45 | $30.45 | 2,300 |
| 03:47 PM | $30.47 | Up $0.02 | $30.47 | $30.45 | 3,800 |
| 03:45 PM | $30.45 | Up $0.02 | $30.45 | $30.45 | 200 |
| 03:45 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
| 03:44 PM | $30.43 | Up $0.01 | $30.43 | $30.43 | 100 |
| 03:41 PM | $30.42 | Down $ -0.04 | $30.43 | $30.42 | 900 |
| 03:41 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 03:41 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 03:39 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 400 |
| 03:39 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 03:38 PM | $30.46 | Up $0.00 | $30.46 | $30.44 | 200 |
| 03:37 PM | $30.46 | Up $0.04 | $30.46 | $30.46 | 100 |
| 03:36 PM | $30.42 | Up $0.02 | $30.42 | $30.41 | 1,300 |
| 03:35 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 700 |
| 03:34 PM | $30.40 | Down $ -0.02 | $30.41 | $30.40 | 300 |
| 03:33 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 200 |
| 03:32 PM | $30.42 | Up $0.01 | $30.42 | $30.42 | 100 |
| 03:31 PM | $30.41 | Up $0.02 | $30.41 | $30.38 | 2,300 |
| 03:30 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 100 |
| 03:29 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 400 |
| 03:27 PM | $30.39 | Down $ -0.02 | $30.39 | $30.39 | 100 |
| 03:27 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 03:26 PM | $30.41 | Up $0.03 | $30.41 | $30.39 | 300 |
| 03:25 PM | $30.38 | Down $ -0.01 | $30.38 | $30.38 | 100 |
| 03:24 PM | $30.39 | Down $ -0.04 | $30.39 | $30.39 | 100 |
| 03:18 PM | $30.43 | Down $ -0.03 | $30.44 | $30.43 | 600 |
| 03:18 PM | $30.43 | Up $0.00 | $30.44 | $30.43 | 0 |
| 03:18 PM | $30.43 | Up $0.00 | $30.44 | $30.43 | 0 |
| 03:18 PM | $30.43 | Up $0.00 | $30.44 | $30.43 | 0 |
| 03:18 PM | $30.43 | Up $0.00 | $30.44 | $30.43 | 0 |
| 03:18 PM | $30.43 | Up $0.00 | $30.44 | $30.43 | 0 |
| 03:16 PM | $30.46 | Down $ -0.02 | $30.46 | $30.46 | 600 |
| 03:16 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 03:14 PM | $30.48 | Up $0.02 | $30.48 | $30.47 | 300 |
| 03:14 PM | $30.48 | Up $0.00 | $30.48 | $30.47 | 0 |
| 03:12 PM | $30.46 | Up $0.02 | $30.46 | $30.46 | 300 |
| 03:12 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 03:11 PM | $30.44 | Up $0.01 | $30.47 | $30.44 | 1,000 |
| 03:09 PM | $30.43 | Up $0.04 | $30.43 | $30.41 | 900 |
| 03:09 PM | $30.43 | Up $0.00 | $30.43 | $30.41 | 0 |
| 03:07 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 400 |
| 03:07 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 03:05 PM | $30.39 | Down $ -0.04 | $30.41 | $30.33 | 2,700 |
| 03:05 PM | $30.39 | Up $0.00 | $30.41 | $30.33 | 0 |
| 03:04 PM | $30.43 | Down $ -0.01 | $30.43 | $30.43 | 200 |
| 03:03 PM | $30.44 | Up $0.02 | $30.44 | $30.44 | 100 |
| 03:02 PM | $30.42 | Up $0.02 | $30.42 | $30.41 | 600 |
| 03:01 PM | $30.40 | Down $ -0.01 | $30.40 | $30.35 | 2,400 |
| 03:00 PM | $30.41 | Up $0.01 | $30.41 | $30.41 | 100 |
| 02:59 PM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 100 |
| 02:58 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 100 |
| 02:56 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 100 |
| 02:56 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:55 PM | $30.41 | Up $0.03 | $30.41 | $30.41 | 100 |
| 02:50 PM | $30.38 | Up $0.02 | $30.40 | $30.35 | 1,900 |
| 02:50 PM | $30.38 | Up $0.00 | $30.40 | $30.35 | 0 |
| 02:50 PM | $30.38 | Up $0.00 | $30.40 | $30.35 | 0 |
| 02:50 PM | $30.38 | Up $0.00 | $30.40 | $30.35 | 0 |
| 02:50 PM | $30.38 | Up $0.00 | $30.40 | $30.35 | 0 |
| 02:49 PM | $30.36 | Down $ -0.02 | $30.38 | $30.32 | 9,700 |
| 02:48 PM | $30.38 | Down $ -0.02 | $30.38 | $30.38 | 100 |
| 02:47 PM | $30.40 | Up $0.01 | $30.40 | $30.40 | 100 |
| 02:39 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 700 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 02:37 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 200 |
| 02:37 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 02:35 PM | $30.38 | Down $ -0.01 | $30.38 | $30.38 | 100 |
| 02:35 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 02:34 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 200 |
| 02:33 PM | $30.39 | Up $0.04 | $30.39 | $30.39 | 100 |
| 02:32 PM | $30.35 | Down $ -0.03 | $30.36 | $30.35 | 400 |
| 02:31 PM | $30.38 | Up $0.08 | $30.38 | $30.33 | 2,100 |
| 02:30 PM | $30.30 | Down $ -0.07 | $30.32 | $30.30 | 1,600 |
| 02:25 PM | $30.37 | Up $0.04 | $30.37 | $30.36 | 400 |
| 02:25 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 0 |
| 02:25 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 0 |
| 02:25 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 0 |
| 02:25 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 0 |
| 02:20 PM | $30.33 | Down $ -0.05 | $30.34 | $30.33 | 800 |
| 02:20 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 0 |
| 02:20 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 0 |
| 02:20 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 0 |
| 02:20 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 0 |
| 02:19 PM | $30.38 | Up $0.03 | $30.38 | $30.38 | 100 |
| 02:12 PM | $30.35 | Up $0.05 | $30.35 | $30.33 | 700 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:12 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 02:10 PM | $30.30 | Up $0.04 | $30.30 | $30.30 | 1,000 |
| 02:10 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:09 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 200 |
| 02:07 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 100 |
| 02:07 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:04 PM | $30.26 | Up $0.01 | $30.26 | $30.26 | 100 |
| 02:04 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:04 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:03 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 800 |
| 01:51 PM | $30.25 | Up $0.05 | $30.25 | $30.20 | 2,400 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:51 PM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.01 | $30.23 | $30.20 | 200 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:44 PM | $30.20 | Up $0.00 | $30.23 | $30.20 | 0 |
| 01:36 PM | $30.19 | Up $0.02 | $30.19 | $30.19 | 800 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:36 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 100 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:27 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:23 PM | $30.17 | Up $0.01 | $30.18 | $30.17 | 500 |
| 01:23 PM | $30.17 | Up $0.00 | $30.18 | $30.17 | 0 |
| 01:23 PM | $30.17 | Up $0.00 | $30.18 | $30.17 | 0 |
| 01:23 PM | $30.17 | Up $0.00 | $30.18 | $30.17 | 0 |
| 01:18 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 500 |
| 01:18 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:18 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:18 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:18 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:17 PM | $30.16 | Down $ -0.01 | $30.16 | $30.16 | 100 |
| 01:10 PM | $30.17 | Down $ -0.02 | $30.17 | $30.17 | 100 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:10 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:08 PM | $30.19 | Down $ -0.01 | $30.19 | $30.19 | 100 |
| 01:08 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 01:07 PM | $30.20 | Down $ -0.03 | $30.22 | $30.20 | 1,500 |
| 12:57 PM | $30.23 | Down $ -0.01 | $30.23 | $30.20 | 200 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:57 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 12:56 PM | $30.24 | Down $ -0.03 | $30.27 | $30.24 | 400 |
| 12:53 PM | $30.27 | Up $0.07 | $30.27 | $30.23 | 1,000 |
| 12:53 PM | $30.27 | Up $0.00 | $30.27 | $30.23 | 0 |
| 12:53 PM | $30.27 | Up $0.00 | $30.27 | $30.23 | 0 |
| 12:43 PM | $30.20 | Down $ -0.05 | $30.20 | $30.20 | 100 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:43 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:36 PM | $30.25 | Up $0.02 | $30.25 | $30.25 | 100 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:36 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:32 PM | $30.23 | Down $ -0.02 | $30.23 | $30.23 | 100 |
| 12:32 PM | $30.23 | Up $0.00 | $30.23 | $30.23 | 0 |
| 12:32 PM | $30.23 | Up $0.00 | $30.23 | $30.23 | 0 |
| 12:32 PM | $30.23 | Up $0.00 | $30.23 | $30.23 | 0 |
| 12:31 PM | $30.25 | Down $ -0.05 | $30.28 | $30.25 | 500 |
| 12:23 PM | $30.30 | Down $ -0.05 | $30.30 | $30.30 | 300 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:23 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 12:16 PM | $30.35 | Down $ -0.07 | $30.41 | $30.35 | 1,000 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:16 PM | $30.35 | Up $0.00 | $30.41 | $30.35 | 0 |
| 12:15 PM | $30.42 | Up $0.05 | $30.42 | $30.41 | 1,100 |
| 12:13 PM | $30.37 | Down $ -0.03 | $30.37 | $30.37 | 100 |
| 12:13 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 12:09 PM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 100 |
| 12:09 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 0 |
| 12:09 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 0 |
| 12:09 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 0 |
| 12:08 PM | $30.41 | Up $0.01 | $30.43 | $30.41 | 300 |
| 12:04 PM | $30.40 | Down $ -0.06 | $30.44 | $30.40 | 300 |
| 12:04 PM | $30.40 | Up $0.00 | $30.44 | $30.40 | 0 |
| 12:04 PM | $30.40 | Up $0.00 | $30.44 | $30.40 | 0 |
| 12:04 PM | $30.40 | Up $0.00 | $30.44 | $30.40 | 0 |
| 12:01 PM | $30.46 | Up $0.02 | $30.46 | $30.44 | 900 |
| 12:01 PM | $30.46 | Up $0.00 | $30.46 | $30.44 | 0 |
| 12:01 PM | $30.46 | Up $0.00 | $30.46 | $30.44 | 0 |
| 12:00 PM | $30.44 | Down $0.00 | $30.44 | $30.43 | 200 |
| 11:59 AM | $30.45 | Down $ -0.02 | $30.45 | $30.45 | 200 |
| 11:56 AM | $30.46 | Up $0.01 | $30.48 | $30.46 | 400 |
| 11:56 AM | $30.46 | Up $0.00 | $30.48 | $30.46 | 0 |
| 11:56 AM | $30.46 | Up $0.00 | $30.48 | $30.46 | 0 |
| 11:55 AM | $30.45 | Up $0.02 | $30.45 | $30.45 | 300 |
| 11:52 AM | $30.43 | Down $ -0.01 | $30.43 | $30.43 | 100 |
| 11:52 AM | $30.43 | Up $0.00 | $30.43 | $30.43 | 0 |
| 11:52 AM | $30.43 | Up $0.00 | $30.43 | $30.43 | 0 |
| 11:50 AM | $30.44 | Up $0.00 | $30.44 | $30.44 | 100 |
| 11:50 AM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 11:48 AM | $30.44 | Down $ -0.06 | $30.49 | $30.44 | 600 |
| 11:48 AM | $30.44 | Up $0.00 | $30.49 | $30.44 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 100 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:40 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:39 AM | $30.50 | Up $0.01 | $30.53 | $30.50 | 900 |
| 11:33 AM | $30.49 | Up $0.01 | $30.49 | $30.49 | 100 |
| 11:33 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:33 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:33 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:33 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:33 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:30 AM | $30.48 | Down $ -0.03 | $30.48 | $30.48 | 100 |
| 11:30 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 11:30 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 11:29 AM | $30.51 | Down $ -0.01 | $30.52 | $30.51 | 400 |
| 11:27 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 200 |
| 11:27 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:26 AM | $30.52 | Up $0.00 | $30.54 | $30.52 | 500 |
| 11:25 AM | $30.52 | Up $0.04 | $30.52 | $30.50 | 600 |
| 11:24 AM | $30.48 | Up $0.02 | $30.48 | $30.47 | 3,300 |
| 11:15 AM | $30.46 | Down $ -0.02 | $30.46 | $30.46 | 200 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:15 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:12 AM | $30.48 | Up $0.01 | $30.48 | $30.48 | 200 |
| 11:12 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 11:12 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 11:10 AM | $30.47 | Down $ -0.06 | $30.49 | $30.47 | 300 |
| 11:10 AM | $30.47 | Up $0.00 | $30.49 | $30.47 | 0 |
| 11:09 AM | $30.53 | Up $0.12 | $30.53 | $30.39 | 2,800 |
| 11:08 AM | $30.41 | Down $ -0.04 | $30.41 | $30.41 | 200 |
| 11:07 AM | $30.45 | Up $0.04 | $30.45 | $30.45 | 100 |
| 11:06 AM | $30.41 | Down $ -0.04 | $30.41 | $30.41 | 100 |
| 11:05 AM | $30.45 | Down $ -0.11 | $30.51 | $30.45 | 500 |
| 10:59 AM | $30.56 | Down $ -0.01 | $30.56 | $30.55 | 400 |
| 10:59 AM | $30.56 | Up $0.00 | $30.56 | $30.55 | 0 |
| 10:59 AM | $30.56 | Up $0.00 | $30.56 | $30.55 | 0 |
| 10:59 AM | $30.56 | Up $0.00 | $30.56 | $30.55 | 0 |
| 10:59 AM | $30.56 | Up $0.00 | $30.56 | $30.55 | 0 |
| 10:59 AM | $30.56 | Up $0.00 | $30.56 | $30.55 | 0 |
| 10:58 AM | $30.57 | Down $ -0.02 | $30.57 | $30.57 | 100 |
| 10:56 AM | $30.59 | Up $0.10 | $30.59 | $30.53 | 1,600 |
| 10:56 AM | $30.59 | Up $0.00 | $30.59 | $30.53 | 0 |
| 10:55 AM | $30.49 | Up $0.01 | $30.49 | $30.48 | 400 |
| 10:53 AM | $30.48 | Up $0.03 | $30.48 | $30.45 | 1,500 |
| 10:53 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:52 AM | $30.45 | Up $0.03 | $30.45 | $30.44 | 1,300 |
| 10:51 AM | $30.42 | Down $ -0.09 | $30.48 | $30.42 | 600 |
| 10:48 AM | $30.51 | Down $ -0.02 | $30.51 | $30.51 | 100 |
| 10:48 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 10:48 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 10:47 AM | $30.53 | Up $0.02 | $30.53 | $30.50 | 400 |
| 10:45 AM | $30.51 | Up $0.02 | $30.51 | $30.51 | 100 |
| 10:45 AM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 10:42 AM | $30.49 | Down $ -0.02 | $30.49 | $30.49 | 100 |
| 10:42 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:42 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 10:40 AM | $30.51 | Down $ -0.01 | $30.51 | $30.50 | 300 |
| 10:40 AM | $30.51 | Up $0.00 | $30.51 | $30.50 | 0 |
| 10:38 AM | $30.52 | Up $0.00 | $30.55 | $30.52 | 300 |
| 10:38 AM | $30.52 | Up $0.00 | $30.55 | $30.52 | 0 |
| 10:36 AM | $30.52 | Up $0.04 | $30.55 | $30.47 | 1,300 |
| 10:36 AM | $30.52 | Up $0.00 | $30.55 | $30.47 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 500 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:28 AM | $30.48 | Up $0.00 | $30.48 | $30.45 | 0 |
| 10:25 AM | $30.48 | Up $0.01 | $30.48 | $30.48 | 100 |
| 10:25 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 10:25 AM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 10:24 AM | $30.47 | Up $0.13 | $30.47 | $30.39 | 800 |
| 10:17 AM | $30.34 | Up $0.07 | $30.34 | $30.31 | 600 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:17 AM | $30.34 | Up $0.00 | $30.34 | $30.31 | 0 |
| 10:15 AM | $30.27 | Up $0.02 | $30.28 | $30.26 | 300 |
| 10:15 AM | $30.27 | Up $0.00 | $30.28 | $30.26 | 0 |
| 10:13 AM | $30.25 | Up $0.04 | $30.25 | $30.25 | 300 |
| 10:13 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:10 AM | $30.21 | Up $0.18 | $30.21 | $30.06 | 2,000 |
| 10:10 AM | $30.21 | Up $0.00 | $30.21 | $30.06 | 0 |
| 10:10 AM | $30.21 | Up $0.00 | $30.21 | $30.06 | 0 |
| 10:08 AM | $30.03 | Down $ -0.04 | $30.03 | $30.02 | 200 |
| 10:08 AM | $30.03 | Up $0.00 | $30.03 | $30.02 | 0 |
| 10:04 AM | $30.07 | Up $0.07 | $30.07 | $29.98 | 1,100 |
| 10:04 AM | $30.07 | Up $0.00 | $30.07 | $29.98 | 0 |
| 10:04 AM | $30.07 | Up $0.00 | $30.07 | $29.98 | 0 |
| 10:04 AM | $30.07 | Up $0.00 | $30.07 | $29.98 | 0 |
| 10:02 AM | $30.00 | Up $0.02 | $30.00 | $29.99 | 200 |
| 10:02 AM | $30.00 | Up $0.00 | $30.00 | $29.99 | 0 |
| 10:01 AM | $29.98 | Up $0.00 | $30.03 | $29.97 | 1,000 |
| 10:00 AM | $29.98 | Up $0.01 | $29.98 | $29.94 | 500 |
| 09:58 AM | $29.97 | Down $ -0.03 | $29.99 | $29.95 | 900 |
| 09:58 AM | $29.97 | Up $0.00 | $29.99 | $29.95 | 0 |
| 09:57 AM | $30.00 | Down $ -0.05 | $30.05 | $30.00 | 900 |
| 09:55 AM | $30.05 | Down $ -0.08 | $30.10 | $30.05 | 300 |
| 09:55 AM | $30.05 | Up $0.00 | $30.10 | $30.05 | 0 |
| 09:54 AM | $30.13 | Up $0.04 | $30.13 | $30.10 | 500 |
| 09:52 AM | $30.09 | Down $ -0.02 | $30.09 | $30.09 | 100 |
| 09:52 AM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 09:51 AM | $30.11 | Down $ -0.02 | $30.11 | $30.11 | 100 |
| 09:50 AM | $30.13 | Down $ -0.06 | $30.17 | $30.13 | 300 |
| 09:47 AM | $30.19 | Up $0.02 | $30.19 | $30.19 | 100 |
| 09:47 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 09:47 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 09:45 AM | $30.17 | Up $0.09 | $30.17 | $30.06 | 800 |
| 09:45 AM | $30.17 | Up $0.00 | $30.17 | $30.06 | 0 |
| 09:43 AM | $30.08 | Down $ -0.09 | $30.16 | $30.08 | 200 |
| 09:43 AM | $30.08 | Up $0.00 | $30.16 | $30.08 | 0 |
| 09:41 AM | $30.17 | Down $ -0.13 | $30.17 | $30.17 | 100 |
| 09:41 AM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 09:36 AM | $30.30 | Up $0.29 | $30.30 | $30.30 | 100 |
| 09:36 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 09:36 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 09:36 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 09:36 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 09:30 AM | $30.01 | Down $ -0.28 | $30.35 | $30.01 | 1,600 |
| 09:30 AM | $30.01 | Up $0.00 | $30.35 | $30.01 | 0 |
| 09:30 AM | $30.01 | Up $0.00 | $30.35 | $30.01 | 0 |
| 09:30 AM | $30.01 | Up $0.00 | $30.35 | $30.01 | 0 |
| 09:30 AM | $30.01 | Up $0.00 | $30.35 | $30.01 | 0 |
| 09:30 AM | $30.01 | Up $0.00 | $30.35 | $30.01 | 0 |
| Previous close | $30.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $30.46 | $30.43 | $30.51 | $30.16 | 130,700 |
| 01/05/2025 | $30.29 | $30.49 | $30.49 | $30.16 | 149,400 |
| 30/04/2025 | $30.62 | $30.52 | $30.72 | $30.26 | 204,900 |
| 29/04/2025 | $30.78 | $31.09 | $31.11 | $30.75 | 138,000 |
| 28/04/2025 | $31.19 | $31.27 | $31.45 | $31.15 | 110,100 |
| 25/04/2025 | $31.41 | $30.74 | $31.46 | $30.74 | 393,900 |
| 24/04/2025 | $30.43 | $30.23 | $30.46 | $30.19 | 460,000 |
| 23/04/2025 | $30.16 | $30.08 | $30.49 | $30.06 | 185,500 |
| 22/04/2025 | $30.04 | $30.35 | $30.35 | $30.00 | 327,200 |
| 21/04/2025 | $29.72 | $29.52 | $29.77 | $29.28 | 213,700 |
| 17/04/2025 | $29.44 | $29.45 | $29.58 | $29.37 | 141,700 |
| 16/04/2025 | $28.88 | $29.39 | $29.39 | $28.80 | 204,700 |
| 15/04/2025 | $28.91 | $28.92 | $29.09 | $28.73 | 157,900 |
| 14/04/2025 | $29.12 | $29.02 | $29.17 | $28.98 | 124,600 |
| 11/04/2025 | $28.45 | $28.04 | $28.52 | $28.02 | 197,500 |
| 10/04/2025 | $28.37 | $27.93 | $28.72 | $27.88 | 399,400 |
| 09/04/2025 | $27.93 | $26.27 | $28.35 | $26.24 | 580,600 |
| 08/04/2025 | $26.07 | $26.47 | $26.53 | $25.69 | 587,000 |
| 07/04/2025 | $26.16 | $25.93 | $26.22 | $25.71 | 378,900 |
| 04/04/2025 | $25.93 | $26.32 | $26.34 | $25.82 | 462,500 |
| 03/04/2025 | $27.71 | $27.98 | $28.07 | $27.69 | 285,800 |
| 02/04/2025 | $28.41 | $28.39 | $28.56 | $28.37 | 135,700 |
| 01/04/2025 | $28.48 | $28.22 | $28.65 | $28.09 | 260,800 |
| 31/03/2025 | $28.92 | $28.94 | $29.16 | $28.81 | 214,300 |
| 28/03/2025 | $29.10 | $29.37 | $29.49 | $29.09 | 246,800 |
| 27/03/2025 | $29.21 | $29.33 | $29.38 | $29.09 | 182,600 |
| 26/03/2025 | $29.20 | $29.46 | $29.53 | $29.20 | 271,900 |
| 25/03/2025 | $29.26 | $29.03 | $29.40 | $28.98 | 175,200 |
| 24/03/2025 | $28.96 | $28.90 | $29.15 | $28.84 | 390,300 |
| 21/03/2025 | $29.80 | $29.89 | $30.11 | $29.73 | 763,200 |
Graphs are not available, please refer to the detailed table