Find a quote
COGECO COMMUNICATIONS INC
69.39 Up 0.90 (1.30 %)
Delayed : 2025/05/10 07:42:18
- Previous close $68.49
- Opening $69.39
- Today High $69.80
- Today Low $68.77
- Price Bid $65.89
- Price Ask $65.89
- 52 Weeks High $75.09
- 52 Weeks Low $50.82
- Size Bid 4
- Size Ask 7
- Volume 84,814
Fundamentals
- P/E Ratio : 8.95
- Earnings/Share : 0.99
- Dividends/Share : $0.92
- Current Div. Yield : 5.31
- Market Cap (M) : 2,922.09
- Shares Out (M) : 42.11
- Exchange : XTSE
- Ex Dividend Date : 2025/04/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.39 | Down $ -0.02 | $69.39 | $69.39 | 27,200 |
| 03:59 PM | $69.41 | Up $0.06 | $69.41 | $69.34 | 1,800 |
| 03:58 PM | $69.35 | Up $0.03 | $69.35 | $69.30 | 1,300 |
| 03:57 PM | $69.32 | Down $ -0.02 | $69.33 | $69.32 | 400 |
| 03:56 PM | $69.34 | Up $0.09 | $69.34 | $69.24 | 900 |
| 03:55 PM | $69.25 | Down $ -0.07 | $69.25 | $69.25 | 300 |
| 03:54 PM | $69.32 | Down $ -0.01 | $69.35 | $69.32 | 1,400 |
| 03:53 PM | $69.33 | Up $0.11 | $69.33 | $69.32 | 200 |
| 03:51 PM | $69.22 | Down $ -0.26 | $69.40 | $69.22 | 700 |
| 03:51 PM | $69.22 | Up $0.00 | $69.40 | $69.22 | 0 |
| 03:50 PM | $69.48 | Up $0.50 | $69.50 | $69.09 | 6,100 |
| 03:47 PM | $68.98 | Up $0.07 | $69.00 | $68.98 | 500 |
| 03:47 PM | $68.98 | Up $0.00 | $69.00 | $68.98 | 0 |
| 03:47 PM | $68.98 | Up $0.00 | $69.00 | $68.98 | 0 |
| 03:45 PM | $68.91 | Up $0.01 | $68.91 | $68.91 | 200 |
| 03:45 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 0 |
| 03:44 PM | $68.90 | Down $ -0.05 | $68.90 | $68.90 | 100 |
| 03:41 PM | $68.95 | Up $0.06 | $68.95 | $68.81 | 400 |
| 03:41 PM | $68.95 | Up $0.00 | $68.95 | $68.81 | 0 |
| 03:41 PM | $68.95 | Up $0.00 | $68.95 | $68.81 | 0 |
| 03:36 PM | $68.89 | Down $ -0.07 | $68.89 | $68.89 | 100 |
| 03:36 PM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 03:36 PM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 03:36 PM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 03:36 PM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 03:34 PM | $68.96 | Down $ -0.28 | $69.12 | $68.96 | 500 |
| 03:34 PM | $68.96 | Up $0.00 | $69.12 | $68.96 | 0 |
| 03:24 PM | $69.24 | Down $ -0.08 | $69.25 | $69.24 | 200 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:24 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 0 |
| 03:22 PM | $69.32 | Up $0.10 | $69.32 | $69.32 | 200 |
| 03:22 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 03:21 PM | $69.22 | Up $0.02 | $69.35 | $69.17 | 600 |
| 03:03 PM | $69.20 | Down $ -0.06 | $69.22 | $69.20 | 600 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:03 PM | $69.20 | Up $0.00 | $69.22 | $69.20 | 0 |
| 03:00 PM | $69.26 | Up $0.05 | $69.38 | $69.19 | 900 |
| 03:00 PM | $69.26 | Up $0.00 | $69.38 | $69.19 | 0 |
| 03:00 PM | $69.26 | Up $0.00 | $69.38 | $69.19 | 0 |
| 02:56 PM | $69.21 | Down $ -0.05 | $69.21 | $69.04 | 25,100 |
| 02:56 PM | $69.21 | Up $0.00 | $69.21 | $69.04 | 0 |
| 02:56 PM | $69.21 | Up $0.00 | $69.21 | $69.04 | 0 |
| 02:56 PM | $69.21 | Up $0.00 | $69.21 | $69.04 | 0 |
| 02:38 PM | $69.26 | Up $0.06 | $69.26 | $69.20 | 400 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:38 PM | $69.26 | Up $0.00 | $69.26 | $69.20 | 0 |
| 02:36 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 100 |
| 02:36 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 100 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:28 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:24 PM | $69.20 | Down $ -0.03 | $69.20 | $69.20 | 100 |
| 02:24 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:24 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:24 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 0 |
| 02:12 PM | $69.23 | Down $ -0.09 | $69.23 | $69.23 | 400 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 02:12 PM | $69.23 | Up $0.00 | $69.23 | $69.23 | 0 |
| 01:27 PM | $69.32 | Down $ -0.01 | $69.32 | $69.32 | 100 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:27 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 0 |
| 01:17 PM | $69.33 | Down $ -0.03 | $69.33 | $69.25 | 300 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:17 PM | $69.33 | Up $0.00 | $69.33 | $69.25 | 0 |
| 01:13 PM | $69.36 | Down $ -0.12 | $69.36 | $69.36 | 200 |
| 01:13 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 01:13 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 01:13 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 01:10 PM | $69.48 | Up $0.26 | $69.50 | $69.42 | 900 |
| 01:10 PM | $69.48 | Up $0.00 | $69.50 | $69.42 | 0 |
| 01:10 PM | $69.48 | Up $0.00 | $69.50 | $69.42 | 0 |
| 12:46 PM | $69.22 | Up $0.02 | $69.22 | $69.22 | 200 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:46 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 0 |
| 12:44 PM | $69.20 | Up $0.27 | $69.21 | $69.16 | 800 |
| 12:44 PM | $69.20 | Up $0.00 | $69.21 | $69.16 | 0 |
| 12:43 PM | $68.93 | Up $0.13 | $68.93 | $68.91 | 600 |
| 12:39 PM | $68.80 | Up $0.02 | $68.80 | $68.77 | 600 |
| 12:39 PM | $68.80 | Up $0.00 | $68.80 | $68.77 | 0 |
| 12:39 PM | $68.80 | Up $0.00 | $68.80 | $68.77 | 0 |
| 12:39 PM | $68.80 | Up $0.00 | $68.80 | $68.77 | 0 |
| 12:32 PM | $68.78 | Down $ -0.14 | $68.79 | $68.78 | 200 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:32 PM | $68.78 | Up $0.00 | $68.79 | $68.78 | 0 |
| 12:22 PM | $68.92 | Up $0.01 | $68.92 | $68.92 | 200 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:22 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 12:19 PM | $68.91 | Down $ -0.10 | $68.91 | $68.91 | 200 |
| 12:19 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 0 |
| 12:19 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 0 |
| 11:57 AM | $69.01 | Up $0.12 | $69.01 | $69.00 | 300 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:57 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 0 |
| 11:45 AM | $68.89 | Down $ -0.03 | $68.89 | $68.89 | 100 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:45 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 200 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:37 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.04 | $68.92 | $68.92 | 100 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:28 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 11:21 AM | $68.88 | Down $ -0.01 | $68.88 | $68.88 | 100 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:21 AM | $68.88 | Up $0.00 | $68.88 | $68.88 | 0 |
| 11:18 AM | $68.89 | Down $ -0.26 | $68.89 | $68.89 | 100 |
| 11:18 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:18 AM | $68.89 | Up $0.00 | $68.89 | $68.89 | 0 |
| 11:04 AM | $69.15 | Down $ -0.28 | $69.19 | $69.15 | 400 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 11:04 AM | $69.15 | Up $0.00 | $69.19 | $69.15 | 0 |
| 10:45 AM | $69.43 | Up $0.09 | $69.43 | $69.42 | 400 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:45 AM | $69.43 | Up $0.00 | $69.43 | $69.42 | 0 |
| 10:44 AM | $69.34 | Down $ -0.16 | $69.34 | $69.34 | 100 |
| 10:38 AM | $69.50 | Up $0.02 | $69.50 | $69.50 | 100 |
| 10:38 AM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 10:38 AM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 10:38 AM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 10:38 AM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 10:38 AM | $69.50 | Up $0.00 | $69.50 | $69.50 | 0 |
| 10:15 AM | $69.48 | Up $0.23 | $69.48 | $69.43 | 300 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:15 AM | $69.48 | Up $0.00 | $69.48 | $69.43 | 0 |
| 10:13 AM | $69.25 | Down $ -0.25 | $69.25 | $69.25 | 100 |
| 10:13 AM | $69.25 | Up $0.00 | $69.25 | $69.25 | 0 |
| 09:55 AM | $69.50 | Down $ -0.16 | $69.50 | $69.48 | 200 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:55 AM | $69.50 | Up $0.00 | $69.50 | $69.48 | 0 |
| 09:54 AM | $69.66 | Up $0.17 | $69.66 | $69.63 | 200 |
| 09:45 AM | $69.49 | Down $ -0.31 | $69.49 | $69.29 | 300 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:45 AM | $69.49 | Up $0.00 | $69.49 | $69.29 | 0 |
| 09:34 AM | $69.80 | Up $0.39 | $69.80 | $69.80 | 100 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:34 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 09:30 AM | $69.41 | Up $0.92 | $69.41 | $69.39 | 300 |
| 09:30 AM | $69.41 | Up $0.00 | $69.41 | $69.39 | 0 |
| 09:30 AM | $69.41 | Up $0.00 | $69.41 | $69.39 | 0 |
| 09:30 AM | $69.41 | Up $0.00 | $69.41 | $69.39 | 0 |
| Previous close | $68.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $69.39 | $68.91 | $69.50 | $68.77 | 75,100 |
| 08/05/2025 | $68.49 | $69.35 | $69.35 | $68.44 | 12,500 |
| 07/05/2025 | $68.18 | $68.04 | $68.42 | $67.96 | 19,300 |
| 06/05/2025 | $67.23 | $67.81 | $67.87 | $67.22 | 9,900 |
| 05/05/2025 | $66.11 | $66.55 | $66.62 | $65.96 | 28,000 |
| 02/05/2025 | $66.54 | $66.74 | $66.74 | $66.11 | 17,100 |
| 01/05/2025 | $66.85 | $67.41 | $67.41 | $66.78 | 117,900 |
| 30/04/2025 | $67.80 | $66.97 | $67.88 | $66.94 | 45,600 |
| 29/04/2025 | $66.06 | $65.84 | $66.19 | $65.75 | 30,500 |
| 28/04/2025 | $65.33 | $65.13 | $65.46 | $64.97 | 18,200 |
| 25/04/2025 | $64.63 | $64.26 | $64.85 | $64.04 | 71,900 |
| 24/04/2025 | $64.66 | $64.86 | $64.96 | $64.43 | 39,600 |
| 23/04/2025 | $64.37 | $64.28 | $64.40 | $64.01 | 36,800 |
| 22/04/2025 | $66.20 | $66.98 | $66.99 | $65.99 | 35,600 |
| 21/04/2025 | $66.41 | $66.00 | $66.45 | $65.75 | 46,200 |
| 17/04/2025 | $65.69 | $65.59 | $65.83 | $65.46 | 33,800 |
| 16/04/2025 | $64.98 | $65.26 | $65.59 | $64.92 | 28,400 |
| 15/04/2025 | $65.22 | $65.06 | $65.42 | $64.68 | 58,400 |
| 14/04/2025 | $64.83 | $64.05 | $64.95 | $63.74 | 61,900 |
| 11/04/2025 | $62.53 | $62.95 | $63.22 | $62.28 | 42,100 |
| 10/04/2025 | $61.51 | $62.24 | $62.50 | $60.75 | 66,500 |
| 09/04/2025 | $66.30 | $64.50 | $67.15 | $63.70 | 147,100 |
| 08/04/2025 | $66.24 | $66.84 | $66.96 | $65.65 | 71,300 |
| 07/04/2025 | $66.02 | $65.69 | $66.76 | $65.18 | 55,300 |
| 04/04/2025 | $66.97 | $67.43 | $67.51 | $66.65 | 42,200 |
| 03/04/2025 | $69.12 | $68.89 | $70.00 | $68.89 | 42,300 |
| 02/04/2025 | $69.09 | $69.00 | $69.22 | $68.63 | 33,400 |
| 01/04/2025 | $69.50 | $69.22 | $69.84 | $69.00 | 132,200 |
| 31/03/2025 | $70.18 | $69.65 | $70.45 | $69.45 | 76,400 |
| 28/03/2025 | $68.40 | $69.18 | $69.24 | $68.38 | 28,600 |
Graphs are not available, please refer to the detailed table