Find a quote
COGECO COMMUNICATIONS INC
67.24 Down -0.94 (-1.40 %)
Delayed : 2025/11/26 17:40:00
- Previous close $68.18
- Opening $68.00
- Today High $68.32
- Today Low $66.90
- Price Bid $67.17
- Price Ask $67.17
- 52 Weeks High $75.09
- 52 Weeks Low $59.10
- Size Bid 1
- Size Ask 1
- Volume 166,841
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.24 | Down $ -0.03 | $67.24 | $67.24 | 114,500 |
| 03:59 PM | $67.27 | Up $0.00 | $67.27 | $67.20 | 900 |
| 03:58 PM | $67.27 | Up $0.05 | $67.27 | $67.20 | 300 |
| 03:57 PM | $67.22 | Down $ -0.02 | $67.22 | $67.22 | 100 |
| 03:55 PM | $67.23 | Down $ -0.08 | $67.25 | $67.23 | 500 |
| 03:55 PM | $67.23 | Up $0.00 | $67.25 | $67.23 | 0 |
| 03:52 PM | $67.31 | Up $0.04 | $67.31 | $67.31 | 200 |
| 03:52 PM | $67.31 | Up $0.00 | $67.31 | $67.31 | 0 |
| 03:52 PM | $67.31 | Up $0.00 | $67.31 | $67.31 | 0 |
| 03:50 PM | $67.27 | Down $ -0.01 | $67.31 | $67.26 | 1,500 |
| 03:50 PM | $67.27 | Up $0.00 | $67.31 | $67.26 | 0 |
| 03:47 PM | $67.28 | Down $ -0.06 | $67.37 | $67.28 | 1,500 |
| 03:47 PM | $67.28 | Up $0.00 | $67.37 | $67.28 | 0 |
| 03:47 PM | $67.28 | Up $0.00 | $67.37 | $67.28 | 0 |
| 03:44 PM | $67.34 | Down $ -0.11 | $67.36 | $67.34 | 700 |
| 03:44 PM | $67.34 | Up $0.00 | $67.36 | $67.34 | 0 |
| 03:44 PM | $67.34 | Up $0.00 | $67.36 | $67.34 | 0 |
| 03:34 PM | $67.45 | Up $0.07 | $67.45 | $67.44 | 300 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:34 PM | $67.45 | Up $0.00 | $67.45 | $67.44 | 0 |
| 03:32 PM | $67.38 | Up $0.08 | $67.38 | $67.36 | 600 |
| 03:32 PM | $67.38 | Up $0.00 | $67.38 | $67.36 | 0 |
| 03:31 PM | $67.30 | Up $0.06 | $67.30 | $67.29 | 1,500 |
| 03:30 PM | $67.24 | Down $ -0.04 | $67.24 | $67.24 | 100 |
| 03:25 PM | $67.28 | Up $0.07 | $67.28 | $67.28 | 400 |
| 03:25 PM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 03:25 PM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 03:25 PM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 03:25 PM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 300 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:10 PM | $67.21 | Up $0.00 | $67.21 | $67.21 | 0 |
| 03:03 PM | $67.21 | Down $ -0.02 | $67.21 | $67.20 | 500 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 03:03 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 0 |
| 02:57 PM | $67.23 | Down $ -0.05 | $67.32 | $67.19 | 1,200 |
| 02:57 PM | $67.23 | Up $0.00 | $67.32 | $67.19 | 0 |
| 02:57 PM | $67.23 | Up $0.00 | $67.32 | $67.19 | 0 |
| 02:57 PM | $67.23 | Up $0.00 | $67.32 | $67.19 | 0 |
| 02:57 PM | $67.23 | Up $0.00 | $67.32 | $67.19 | 0 |
| 02:57 PM | $67.23 | Up $0.00 | $67.32 | $67.19 | 0 |
| 02:54 PM | $67.28 | Up $0.21 | $67.28 | $67.19 | 1,000 |
| 02:54 PM | $67.28 | Up $0.00 | $67.28 | $67.19 | 0 |
| 02:54 PM | $67.28 | Up $0.00 | $67.28 | $67.19 | 0 |
| 02:53 PM | $67.07 | Down $ -0.03 | $67.07 | $67.07 | 100 |
| 02:52 PM | $67.10 | Up $0.01 | $67.10 | $67.10 | 100 |
| 02:47 PM | $67.09 | Down $ -0.02 | $67.09 | $67.09 | 100 |
| 02:47 PM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 02:47 PM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 02:47 PM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 02:47 PM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 02:46 PM | $67.11 | Down $ -0.01 | $67.11 | $67.11 | 200 |
| 02:31 PM | $67.12 | Up $0.01 | $67.12 | $67.12 | 200 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:31 PM | $67.12 | Up $0.00 | $67.12 | $67.12 | 0 |
| 02:30 PM | $67.11 | Up $0.05 | $67.11 | $67.11 | 100 |
| 02:28 PM | $67.06 | Up $0.02 | $67.06 | $67.04 | 300 |
| 02:28 PM | $67.06 | Up $0.00 | $67.06 | $67.04 | 0 |
| 02:25 PM | $67.04 | Up $0.09 | $67.04 | $67.01 | 500 |
| 02:25 PM | $67.04 | Up $0.00 | $67.04 | $67.01 | 0 |
| 02:25 PM | $67.04 | Up $0.00 | $67.04 | $67.01 | 0 |
| 02:18 PM | $66.95 | Down $ -0.03 | $66.95 | $66.95 | 100 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:15 PM | $66.98 | Down $ -0.02 | $66.98 | $66.98 | 200 |
| 02:15 PM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 02:15 PM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 02:11 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 200 |
| 02:11 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 02:11 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 02:11 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 02:10 PM | $67.00 | Up $0.10 | $67.00 | $66.97 | 1,000 |
| 02:08 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 100 |
| 02:08 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 02:07 PM | $66.90 | Up $0.00 | $66.91 | $66.90 | 1,700 |
| 02:06 PM | $66.90 | Down $ -0.03 | $66.92 | $66.90 | 700 |
| 02:05 PM | $66.93 | Down $ -0.10 | $66.99 | $66.93 | 1,400 |
| 02:02 PM | $67.03 | Up $0.00 | $67.03 | $67.02 | 400 |
| 02:02 PM | $67.03 | Up $0.00 | $67.03 | $67.02 | 0 |
| 02:02 PM | $67.03 | Up $0.00 | $67.03 | $67.02 | 0 |
| 01:59 PM | $67.03 | Down $ -0.05 | $67.03 | $67.03 | 100 |
| 01:59 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 01:59 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 01:56 PM | $67.08 | Down $ -0.07 | $67.08 | $67.08 | 200 |
| 01:56 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:56 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:47 PM | $67.15 | Down $ -0.05 | $67.15 | $67.15 | 200 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:47 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 01:44 PM | $67.20 | Up $0.01 | $67.20 | $67.20 | 100 |
| 01:44 PM | $67.20 | Up $0.00 | $67.20 | $67.20 | 0 |
| 01:44 PM | $67.20 | Up $0.00 | $67.20 | $67.20 | 0 |
| 01:43 PM | $67.19 | Up $0.07 | $67.19 | $67.19 | 100 |
| 01:41 PM | $67.12 | Up $0.02 | $67.15 | $67.12 | 600 |
| 01:41 PM | $67.12 | Up $0.00 | $67.15 | $67.12 | 0 |
| 01:39 PM | $67.10 | Up $0.11 | $67.10 | $67.10 | 100 |
| 01:39 PM | $67.10 | Up $0.00 | $67.10 | $67.10 | 0 |
| 01:31 PM | $66.99 | Down $ -0.09 | $67.00 | $66.99 | 300 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:31 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 01:23 PM | $67.08 | Down $ -0.01 | $67.08 | $67.08 | 200 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:23 PM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 01:19 PM | $67.09 | Up $0.10 | $67.09 | $67.01 | 1,000 |
| 01:19 PM | $67.09 | Up $0.00 | $67.09 | $67.01 | 0 |
| 01:19 PM | $67.09 | Up $0.00 | $67.09 | $67.01 | 0 |
| 01:19 PM | $67.09 | Up $0.00 | $67.09 | $67.01 | 0 |
| 01:13 PM | $66.99 | Down $ -0.01 | $66.99 | $66.99 | 300 |
| 01:13 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:13 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:13 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:13 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:13 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:09 PM | $67.00 | Down $ -0.01 | $67.00 | $67.00 | 200 |
| 01:09 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 01:09 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 01:09 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 01:08 PM | $67.01 | Down $ -0.02 | $67.01 | $67.01 | 100 |
| 12:49 PM | $67.03 | Down $ -0.03 | $67.03 | $67.03 | 100 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:49 PM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 12:48 PM | $67.07 | Up $0.02 | $67.07 | $67.07 | 500 |
| 12:46 PM | $67.05 | Down $ -0.02 | $67.05 | $67.02 | 1,000 |
| 12:46 PM | $67.05 | Up $0.00 | $67.05 | $67.02 | 0 |
| 12:45 PM | $67.07 | Down $ -0.04 | $67.07 | $67.04 | 300 |
| 12:43 PM | $67.11 | Down $ -0.02 | $67.11 | $67.11 | 100 |
| 12:43 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 0 |
| 12:39 PM | $67.12 | Down $ -0.11 | $67.20 | $67.07 | 1,200 |
| 12:39 PM | $67.12 | Up $0.00 | $67.20 | $67.07 | 0 |
| 12:39 PM | $67.12 | Up $0.00 | $67.20 | $67.07 | 0 |
| 12:39 PM | $67.12 | Up $0.00 | $67.20 | $67.07 | 0 |
| 12:36 PM | $67.23 | Up $0.10 | $67.23 | $67.23 | 100 |
| 12:36 PM | $67.23 | Up $0.00 | $67.23 | $67.23 | 0 |
| 12:36 PM | $67.23 | Up $0.00 | $67.23 | $67.23 | 0 |
| 12:35 PM | $67.13 | Down $ -0.06 | $67.17 | $67.13 | 300 |
| 12:30 PM | $67.19 | Down $ -0.06 | $67.19 | $67.19 | 100 |
| 12:30 PM | $67.19 | Up $0.00 | $67.19 | $67.19 | 0 |
| 12:30 PM | $67.19 | Up $0.00 | $67.19 | $67.19 | 0 |
| 12:30 PM | $67.19 | Up $0.00 | $67.19 | $67.19 | 0 |
| 12:30 PM | $67.19 | Up $0.00 | $67.19 | $67.19 | 0 |
| 12:29 PM | $67.25 | Down $ -0.05 | $67.31 | $67.25 | 700 |
| 12:08 PM | $67.30 | Up $0.08 | $67.30 | $67.25 | 2,300 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 12:08 PM | $67.30 | Up $0.00 | $67.30 | $67.25 | 0 |
| 11:57 AM | $67.22 | Down $ -0.15 | $67.25 | $67.22 | 200 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:57 AM | $67.22 | Up $0.00 | $67.25 | $67.22 | 0 |
| 11:45 AM | $67.37 | Down $ -0.03 | $67.37 | $67.23 | 1,200 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:45 AM | $67.37 | Up $0.00 | $67.37 | $67.23 | 0 |
| 11:43 AM | $67.40 | Down $ -0.08 | $67.41 | $67.40 | 200 |
| 11:43 AM | $67.40 | Up $0.00 | $67.41 | $67.40 | 0 |
| 11:42 AM | $67.49 | Up $0.08 | $67.49 | $67.41 | 800 |
| 11:40 AM | $67.40 | Down $ -0.17 | $67.41 | $67.40 | 200 |
| 11:40 AM | $67.40 | Up $0.00 | $67.41 | $67.40 | 0 |
| 11:24 AM | $67.57 | Up $0.12 | $67.57 | $67.52 | 500 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:24 AM | $67.57 | Up $0.00 | $67.57 | $67.52 | 0 |
| 11:17 AM | $67.45 | Up $0.05 | $67.45 | $67.45 | 100 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:17 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 0 |
| 11:14 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 300 |
| 11:14 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:14 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:09 AM | $67.40 | Down $ -0.18 | $67.40 | $67.40 | 600 |
| 11:09 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:09 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:09 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:09 AM | $67.40 | Up $0.00 | $67.40 | $67.40 | 0 |
| 11:08 AM | $67.58 | Up $0.08 | $67.58 | $67.44 | 3,200 |
| 11:07 AM | $67.50 | Down $ -0.07 | $67.51 | $67.50 | 500 |
| 10:57 AM | $67.57 | Down $ -0.18 | $67.57 | $67.57 | 100 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:57 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 10:39 AM | $67.75 | Down $ -0.09 | $67.78 | $67.75 | 700 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:39 AM | $67.75 | Up $0.00 | $67.78 | $67.75 | 0 |
| 10:37 AM | $67.84 | Down $ -0.05 | $67.84 | $67.84 | 100 |
| 10:37 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 10:36 AM | $67.89 | Down $ -0.07 | $67.89 | $67.89 | 300 |
| 10:35 AM | $67.96 | Up $0.06 | $67.96 | $67.93 | 200 |
| 10:34 AM | $67.90 | Up $0.00 | $67.90 | $67.90 | 100 |
| 10:25 AM | $67.90 | Down $ -0.02 | $67.90 | $67.84 | 900 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:25 AM | $67.90 | Up $0.00 | $67.90 | $67.84 | 0 |
| 10:12 AM | $67.92 | Down $ -0.05 | $67.93 | $67.92 | 300 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:12 AM | $67.92 | Up $0.00 | $67.93 | $67.92 | 0 |
| 10:08 AM | $67.97 | Down $ -0.03 | $68.00 | $67.97 | 200 |
| 10:08 AM | $67.97 | Up $0.00 | $68.00 | $67.97 | 0 |
| 10:08 AM | $67.97 | Up $0.00 | $68.00 | $67.97 | 0 |
| 10:08 AM | $67.97 | Up $0.00 | $68.00 | $67.97 | 0 |
| 10:07 AM | $68.00 | Down $ -0.01 | $68.02 | $67.95 | 400 |
| 10:01 AM | $68.01 | Up $0.02 | $68.03 | $68.01 | 200 |
| 10:01 AM | $68.01 | Up $0.00 | $68.03 | $68.01 | 0 |
| 10:01 AM | $68.01 | Up $0.00 | $68.03 | $68.01 | 0 |
| 10:01 AM | $68.01 | Up $0.00 | $68.03 | $68.01 | 0 |
| 10:01 AM | $68.01 | Up $0.00 | $68.03 | $68.01 | 0 |
| 10:01 AM | $68.01 | Up $0.00 | $68.03 | $68.01 | 0 |
| 09:57 AM | $67.99 | Up $0.02 | $67.99 | $67.87 | 400 |
| 09:57 AM | $67.99 | Up $0.00 | $67.99 | $67.87 | 0 |
| 09:57 AM | $67.99 | Up $0.00 | $67.99 | $67.87 | 0 |
| 09:57 AM | $67.99 | Up $0.00 | $67.99 | $67.87 | 0 |
| 09:55 AM | $67.97 | Up $0.04 | $67.97 | $67.97 | 100 |
| 09:55 AM | $67.97 | Up $0.00 | $67.97 | $67.97 | 0 |
| 09:54 AM | $67.93 | Up $0.13 | $67.93 | $67.89 | 200 |
| 09:53 AM | $67.80 | Down $ -0.09 | $67.82 | $67.80 | 500 |
| 09:49 AM | $67.89 | Up $0.08 | $67.89 | $67.88 | 400 |
| 09:49 AM | $67.89 | Up $0.00 | $67.89 | $67.88 | 0 |
| 09:49 AM | $67.89 | Up $0.00 | $67.89 | $67.88 | 0 |
| 09:49 AM | $67.89 | Up $0.00 | $67.89 | $67.88 | 0 |
| 09:48 AM | $67.81 | Up $0.10 | $67.81 | $67.76 | 200 |
| 09:47 AM | $67.71 | Up $0.13 | $67.71 | $67.70 | 200 |
| 09:44 AM | $67.58 | Down $ -0.10 | $67.65 | $67.50 | 1,600 |
| 09:44 AM | $67.58 | Up $0.00 | $67.65 | $67.50 | 0 |
| 09:44 AM | $67.58 | Up $0.00 | $67.65 | $67.50 | 0 |
| 09:43 AM | $67.68 | Down $ -0.11 | $67.68 | $67.68 | 1,000 |
| 09:42 AM | $67.79 | Down $ -0.12 | $67.79 | $67.60 | 400 |
| 09:40 AM | $67.91 | Down $ -0.29 | $68.01 | $67.83 | 1,300 |
| 09:40 AM | $67.91 | Up $0.00 | $68.01 | $67.83 | 0 |
| 09:36 AM | $68.20 | Down $ -0.07 | $68.20 | $68.20 | 100 |
| 09:36 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 09:36 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 09:36 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 09:35 AM | $68.27 | Down $ -0.03 | $68.31 | $68.27 | 700 |
| 09:31 AM | $68.30 | Up $0.31 | $68.32 | $68.30 | 500 |
| 09:31 AM | $68.30 | Up $0.00 | $68.32 | $68.30 | 0 |
| 09:31 AM | $68.30 | Up $0.00 | $68.32 | $68.30 | 0 |
| 09:31 AM | $68.30 | Up $0.00 | $68.32 | $68.30 | 0 |
| 09:30 AM | $67.99 | Down $ -0.19 | $68.06 | $67.84 | 1,700 |
| Previous close | $68.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $67.24 | $67.25 | $67.45 | $66.90 | 143,700 |
| 25/11/2025 | $68.18 | $68.31 | $68.60 | $68.08 | 93,500 |
| 24/11/2025 | $67.25 | $67.19 | $67.40 | $67.02 | 115,400 |
| 21/11/2025 | $66.50 | $66.54 | $67.39 | $66.35 | 83,300 |
| 20/11/2025 | $65.78 | $65.89 | $66.19 | $65.77 | 60,600 |
| 19/11/2025 | $65.62 | $64.96 | $65.73 | $64.86 | 46,700 |
| 18/11/2025 | $64.62 | $64.93 | $64.93 | $64.51 | 39,900 |
| 17/11/2025 | $65.46 | $65.46 | $65.57 | $65.08 | 40,600 |
| 14/11/2025 | $65.91 | $65.29 | $65.97 | $65.29 | 40,700 |
| 13/11/2025 | $65.88 | $65.50 | $66.03 | $65.46 | 24,000 |
| 12/11/2025 | $65.67 | $66.09 | $66.09 | $65.46 | 40,000 |
| 11/11/2025 | $65.31 | $65.59 | $65.66 | $65.24 | 35,100 |
| 10/11/2025 | $65.23 | $65.32 | $65.53 | $65.12 | 59,300 |
| 06/11/2025 | $64.62 | $64.96 | $65.35 | $64.42 | 96,100 |
| 05/11/2025 | $64.20 | $64.56 | $64.65 | $63.95 | 124,700 |
| 04/11/2025 | $64.45 | $64.97 | $65.00 | $63.88 | 51,500 |
| 03/11/2025 | $65.85 | $64.73 | $65.93 | $64.73 | 49,100 |
| 31/10/2025 | $63.86 | $63.42 | $63.98 | $63.08 | 74,900 |
| 30/10/2025 | $61.33 | $62.28 | $62.44 | $61.05 | 117,700 |
| 29/10/2025 | $66.22 | $66.44 | $66.57 | $66.00 | 21,000 |
| 28/10/2025 | $66.48 | $66.85 | $66.86 | $66.35 | 57,300 |
| 27/10/2025 | $66.49 | $66.45 | $66.64 | $66.37 | 19,600 |
| 24/10/2025 | $66.87 | $66.92 | $66.98 | $66.81 | 26,200 |
| 23/10/2025 | $67.19 | $67.52 | $67.52 | $67.14 | 56,300 |
| 22/10/2025 | $67.35 | $67.20 | $67.35 | $67.00 | 33,100 |
| 21/10/2025 | $66.30 | $66.39 | $66.64 | $66.14 | 50,900 |
| 20/10/2025 | $65.91 | $65.90 | $66.02 | $65.62 | 80,700 |
| 17/10/2025 | $66.56 | $66.12 | $66.64 | $66.02 | 54,700 |
| 16/10/2025 | $64.71 | $64.84 | $65.03 | $64.56 | 68,200 |
| 15/10/2025 | $64.64 | $64.70 | $64.75 | $64.39 | 12,300 |
Graphs are not available, please refer to the detailed table