Find a quote
COGECO COMMUNICATIONS INC
74.68 Up 1.11 (1.49 %)
Delayed : 2026/03/20 17:40:00
- Previous close $73.57
- Opening $73.10
- Today High $74.91
- Today Low $73.10
- Price Bid $74.36
- Price Ask $74.36
- 52 Weeks High $74.91
- 52 Weeks Low $60.75
- Size Bid 1
- Size Ask 1
- Volume 1,493,887
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.68 | Up $0.01 | $74.68 | $74.68 | 1,343,400 |
| 03:59 PM | $74.67 | Up $0.14 | $74.67 | $74.51 | 5,400 |
| 03:58 PM | $74.54 | Down $ -0.03 | $74.54 | $74.50 | 2,700 |
| 03:57 PM | $74.57 | Down $ -0.02 | $74.63 | $74.57 | 500 |
| 03:56 PM | $74.59 | Down $ -0.17 | $74.67 | $74.57 | 800 |
| 03:55 PM | $74.75 | Up $0.08 | $74.79 | $74.69 | 1,700 |
| 03:54 PM | $74.67 | Up $0.02 | $74.67 | $74.63 | 1,200 |
| 03:53 PM | $74.65 | Up $0.01 | $74.66 | $74.64 | 600 |
| 03:52 PM | $74.64 | Up $0.01 | $74.64 | $74.64 | 500 |
| 03:51 PM | $74.63 | Up $0.15 | $74.63 | $74.58 | 1,200 |
| 03:50 PM | $74.48 | Up $0.23 | $74.75 | $74.25 | 4,100 |
| 03:49 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 200 |
| 03:48 PM | $74.25 | Down $ -0.07 | $74.27 | $74.25 | 800 |
| 03:44 PM | $74.32 | Up $0.10 | $74.35 | $74.32 | 1,400 |
| 03:44 PM | $74.32 | Up $0.00 | $74.35 | $74.32 | 0 |
| 03:44 PM | $74.32 | Up $0.00 | $74.35 | $74.32 | 0 |
| 03:44 PM | $74.32 | Up $0.00 | $74.35 | $74.32 | 0 |
| 03:42 PM | $74.22 | Down $ -0.08 | $74.22 | $74.22 | 300 |
| 03:42 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 03:41 PM | $74.30 | Down $ -0.07 | $74.35 | $74.30 | 1,000 |
| 03:40 PM | $74.37 | Down $ -0.06 | $74.37 | $74.37 | 100 |
| 03:37 PM | $74.43 | Up $0.00 | $74.43 | $74.43 | 1,500 |
| 03:37 PM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 03:37 PM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 03:36 PM | $74.43 | Down $ -0.07 | $74.52 | $74.43 | 1,500 |
| 03:31 PM | $74.50 | Down $ -0.04 | $74.50 | $74.50 | 200 |
| 03:31 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 03:31 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 03:31 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 03:31 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 03:30 PM | $74.54 | Up $0.02 | $74.54 | $74.52 | 600 |
| 03:29 PM | $74.52 | Down $ -0.06 | $74.52 | $74.52 | 100 |
| 03:28 PM | $74.58 | Up $0.04 | $74.58 | $74.55 | 600 |
| 03:26 PM | $74.54 | Up $0.04 | $74.54 | $74.54 | 900 |
| 03:26 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 03:25 PM | $74.50 | Down $ -0.01 | $74.50 | $74.50 | 800 |
| 03:24 PM | $74.51 | Down $ -0.01 | $74.54 | $74.51 | 800 |
| 03:22 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 600 |
| 03:22 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 03:21 PM | $74.52 | Up $0.00 | $74.52 | $74.50 | 1,400 |
| 03:18 PM | $74.52 | Down $ -0.06 | $74.53 | $74.52 | 500 |
| 03:18 PM | $74.52 | Up $0.00 | $74.53 | $74.52 | 0 |
| 03:18 PM | $74.52 | Up $0.00 | $74.53 | $74.52 | 0 |
| 03:14 PM | $74.58 | Up $0.00 | $74.59 | $74.58 | 400 |
| 03:14 PM | $74.58 | Up $0.00 | $74.59 | $74.58 | 0 |
| 03:14 PM | $74.58 | Up $0.00 | $74.59 | $74.58 | 0 |
| 03:14 PM | $74.58 | Up $0.00 | $74.59 | $74.58 | 0 |
| 03:13 PM | $74.58 | Up $0.05 | $74.58 | $74.58 | 400 |
| 03:11 PM | $74.53 | Down $ -0.05 | $74.56 | $74.53 | 300 |
| 03:11 PM | $74.53 | Up $0.00 | $74.56 | $74.53 | 0 |
| 03:10 PM | $74.58 | Up $0.03 | $74.58 | $74.58 | 100 |
| 03:07 PM | $74.55 | Down $ -0.02 | $74.56 | $74.55 | 200 |
| 03:07 PM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 03:07 PM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 03:06 PM | $74.57 | Up $0.05 | $74.57 | $74.57 | 100 |
| 03:01 PM | $74.52 | Up $0.03 | $74.52 | $74.52 | 200 |
| 03:01 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 03:01 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 03:01 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 03:01 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:59 PM | $74.49 | Down $ -0.01 | $74.49 | $74.49 | 900 |
| 02:59 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 02:58 PM | $74.50 | Down $ -0.03 | $74.51 | $74.50 | 700 |
| 02:55 PM | $74.53 | Up $0.01 | $74.55 | $74.53 | 500 |
| 02:55 PM | $74.53 | Up $0.00 | $74.55 | $74.53 | 0 |
| 02:55 PM | $74.53 | Up $0.00 | $74.55 | $74.53 | 0 |
| 02:53 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 100 |
| 02:53 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:52 PM | $74.52 | Up $0.03 | $74.52 | $74.50 | 1,000 |
| 02:51 PM | $74.49 | Down $ -0.01 | $74.49 | $74.49 | 200 |
| 02:50 PM | $74.50 | Down $ -0.01 | $74.50 | $74.50 | 300 |
| 02:49 PM | $74.51 | Up $0.01 | $74.52 | $74.48 | 3,700 |
| 02:48 PM | $74.50 | Down $ -0.02 | $74.50 | $74.50 | 500 |
| 02:47 PM | $74.52 | Up $0.02 | $74.53 | $74.52 | 300 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 1,700 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:35 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 0 |
| 02:33 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 200 |
| 02:33 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 02:32 PM | $74.50 | Down $ -0.03 | $74.52 | $74.50 | 1,000 |
| 02:30 PM | $74.53 | Up $0.02 | $74.55 | $74.53 | 700 |
| 02:30 PM | $74.53 | Up $0.00 | $74.55 | $74.53 | 0 |
| 02:29 PM | $74.51 | Up $0.02 | $74.51 | $74.51 | 100 |
| 02:28 PM | $74.50 | Up $0.02 | $74.53 | $74.50 | 1,500 |
| 02:26 PM | $74.48 | Down $ -0.02 | $74.49 | $74.48 | 900 |
| 02:26 PM | $74.48 | Up $0.00 | $74.49 | $74.48 | 0 |
| 02:24 PM | $74.50 | Up $0.00 | $74.50 | $74.44 | 2,500 |
| 02:24 PM | $74.50 | Up $0.00 | $74.50 | $74.44 | 0 |
| 02:22 PM | $74.50 | Up $0.00 | $74.50 | $74.48 | 700 |
| 02:22 PM | $74.50 | Up $0.00 | $74.50 | $74.48 | 0 |
| 02:21 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 100 |
| 02:19 PM | $74.50 | Down $ -0.05 | $74.50 | $74.40 | 1,000 |
| 02:19 PM | $74.50 | Up $0.00 | $74.50 | $74.40 | 0 |
| 02:16 PM | $74.55 | Up $0.04 | $74.57 | $74.50 | 800 |
| 02:16 PM | $74.55 | Up $0.00 | $74.57 | $74.50 | 0 |
| 02:16 PM | $74.55 | Up $0.00 | $74.57 | $74.50 | 0 |
| 02:13 PM | $74.51 | Down $ -0.05 | $74.56 | $74.51 | 400 |
| 02:13 PM | $74.51 | Up $0.00 | $74.56 | $74.51 | 0 |
| 02:13 PM | $74.51 | Up $0.00 | $74.56 | $74.51 | 0 |
| 02:06 PM | $74.56 | Up $0.02 | $74.56 | $74.55 | 300 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:06 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 0 |
| 02:05 PM | $74.54 | Up $0.04 | $74.56 | $74.54 | 500 |
| 02:04 PM | $74.50 | Down $ -0.09 | $74.52 | $74.50 | 1,300 |
| 02:00 PM | $74.59 | Up $0.01 | $74.59 | $74.58 | 1,700 |
| 02:00 PM | $74.59 | Up $0.00 | $74.59 | $74.58 | 0 |
| 02:00 PM | $74.59 | Up $0.00 | $74.59 | $74.58 | 0 |
| 02:00 PM | $74.59 | Up $0.00 | $74.59 | $74.58 | 0 |
| 01:59 PM | $74.58 | Down $ -0.02 | $74.58 | $74.54 | 1,100 |
| 01:56 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 400 |
| 01:56 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 01:56 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 01:55 PM | $74.60 | Down $ -0.03 | $74.61 | $74.60 | 500 |
| 01:54 PM | $74.63 | Up $0.07 | $74.63 | $74.61 | 200 |
| 01:51 PM | $74.56 | Down $ -0.09 | $74.56 | $74.56 | 100 |
| 01:51 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:51 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:43 PM | $74.65 | Up $0.06 | $74.65 | $74.65 | 200 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:43 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 01:39 PM | $74.59 | Up $0.06 | $74.59 | $74.59 | 100 |
| 01:39 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 01:39 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 01:39 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 01:36 PM | $74.53 | Down $ -0.08 | $74.53 | $74.53 | 200 |
| 01:36 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 01:36 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 01:35 PM | $74.61 | Down $ -0.05 | $74.61 | $74.61 | 200 |
| 01:32 PM | $74.66 | Down $ -0.06 | $74.69 | $74.66 | 300 |
| 01:32 PM | $74.66 | Up $0.00 | $74.69 | $74.66 | 0 |
| 01:32 PM | $74.66 | Up $0.00 | $74.69 | $74.66 | 0 |
| 01:30 PM | $74.72 | Up $0.02 | $74.72 | $74.71 | 500 |
| 01:30 PM | $74.72 | Up $0.00 | $74.72 | $74.71 | 0 |
| 01:28 PM | $74.70 | Down $ -0.01 | $74.70 | $74.70 | 400 |
| 01:28 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 01:27 PM | $74.71 | Down $ -0.01 | $74.71 | $74.71 | 100 |
| 01:23 PM | $74.72 | Up $0.14 | $74.72 | $74.63 | 500 |
| 01:23 PM | $74.72 | Up $0.00 | $74.72 | $74.63 | 0 |
| 01:23 PM | $74.72 | Up $0.00 | $74.72 | $74.63 | 0 |
| 01:23 PM | $74.72 | Up $0.00 | $74.72 | $74.63 | 0 |
| 01:22 PM | $74.58 | Up $0.05 | $74.58 | $74.50 | 8,000 |
| 01:19 PM | $74.53 | Down $ -0.23 | $74.70 | $74.53 | 1,100 |
| 01:19 PM | $74.53 | Up $0.00 | $74.70 | $74.53 | 0 |
| 01:19 PM | $74.53 | Up $0.00 | $74.70 | $74.53 | 0 |
| 01:15 PM | $74.76 | Down $ -0.03 | $74.78 | $74.76 | 300 |
| 01:15 PM | $74.76 | Up $0.00 | $74.78 | $74.76 | 0 |
| 01:15 PM | $74.76 | Up $0.00 | $74.78 | $74.76 | 0 |
| 01:15 PM | $74.76 | Up $0.00 | $74.78 | $74.76 | 0 |
| 01:13 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 100 |
| 01:13 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 01:12 PM | $74.79 | Up $0.04 | $74.79 | $74.79 | 100 |
| 01:10 PM | $74.75 | Up $0.04 | $74.75 | $74.75 | 200 |
| 01:10 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 01:09 PM | $74.71 | Up $0.01 | $74.71 | $74.71 | 100 |
| 01:08 PM | $74.70 | Up $0.10 | $74.70 | $74.68 | 1,100 |
| 01:05 PM | $74.60 | Down $ -0.03 | $74.65 | $74.60 | 400 |
| 01:05 PM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 01:05 PM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 01:01 PM | $74.63 | Down $ -0.03 | $74.63 | $74.63 | 200 |
| 01:01 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 01:01 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 01:01 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 01:00 PM | $74.66 | Down $ -0.07 | $74.70 | $74.66 | 1,200 |
| 12:59 PM | $74.73 | Down $ -0.02 | $74.76 | $74.72 | 500 |
| 12:56 PM | $74.75 | Up $0.01 | $74.75 | $74.74 | 300 |
| 12:56 PM | $74.75 | Up $0.00 | $74.75 | $74.74 | 0 |
| 12:56 PM | $74.75 | Up $0.00 | $74.75 | $74.74 | 0 |
| 12:54 PM | $74.74 | Down $ -0.02 | $74.74 | $74.74 | 100 |
| 12:54 PM | $74.74 | Up $0.00 | $74.74 | $74.74 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 400 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:43 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:42 PM | $74.76 | Down $ -0.05 | $74.81 | $74.76 | 400 |
| 12:40 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 300 |
| 12:40 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 0 |
| 12:38 PM | $74.81 | Down $ -0.10 | $74.86 | $74.81 | 800 |
| 12:38 PM | $74.81 | Up $0.00 | $74.86 | $74.81 | 0 |
| 12:37 PM | $74.91 | Up $0.03 | $74.91 | $74.91 | 100 |
| 12:34 PM | $74.88 | Up $0.00 | $74.91 | $74.88 | 200 |
| 12:34 PM | $74.88 | Up $0.00 | $74.91 | $74.88 | 0 |
| 12:34 PM | $74.88 | Up $0.00 | $74.91 | $74.88 | 0 |
| 12:31 PM | $74.88 | Up $0.01 | $74.88 | $74.87 | 500 |
| 12:31 PM | $74.88 | Up $0.00 | $74.88 | $74.87 | 0 |
| 12:31 PM | $74.88 | Up $0.00 | $74.88 | $74.87 | 0 |
| 12:25 PM | $74.87 | Down $ -0.03 | $74.87 | $74.87 | 100 |
| 12:25 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 12:25 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 12:25 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 12:25 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 12:25 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 12:22 PM | $74.90 | Up $0.03 | $74.90 | $74.90 | 900 |
| 12:22 PM | $74.90 | Up $0.00 | $74.90 | $74.90 | 0 |
| 12:22 PM | $74.90 | Up $0.00 | $74.90 | $74.90 | 0 |
| 12:21 PM | $74.87 | Up $0.03 | $74.87 | $74.87 | 100 |
| 12:20 PM | $74.84 | Up $0.04 | $74.84 | $74.84 | 100 |
| 12:19 PM | $74.80 | Up $0.08 | $74.80 | $74.76 | 700 |
| 12:18 PM | $74.72 | Down $ -0.04 | $74.72 | $74.71 | 400 |
| 12:15 PM | $74.76 | Down $ -0.03 | $74.76 | $74.76 | 500 |
| 12:15 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:15 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 800 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:07 PM | $74.79 | Up $0.00 | $74.82 | $74.79 | 0 |
| 12:04 PM | $74.79 | Up $0.05 | $74.79 | $74.75 | 1,500 |
| 12:04 PM | $74.79 | Up $0.00 | $74.79 | $74.75 | 0 |
| 12:04 PM | $74.79 | Up $0.00 | $74.79 | $74.75 | 0 |
| 12:03 PM | $74.74 | Up $0.06 | $74.75 | $74.74 | 1,000 |
| 11:59 AM | $74.68 | Down $ -0.02 | $74.74 | $74.67 | 1,000 |
| 11:59 AM | $74.68 | Up $0.00 | $74.74 | $74.67 | 0 |
| 11:59 AM | $74.68 | Up $0.00 | $74.74 | $74.67 | 0 |
| 11:59 AM | $74.68 | Up $0.00 | $74.74 | $74.67 | 0 |
| 11:57 AM | $74.70 | Up $0.10 | $74.70 | $74.69 | 300 |
| 11:57 AM | $74.70 | Up $0.00 | $74.70 | $74.69 | 0 |
| 11:51 AM | $74.60 | Down $ -0.02 | $74.65 | $74.60 | 1,300 |
| 11:51 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:51 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:51 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:51 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:51 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:50 AM | $74.62 | Up $0.17 | $74.62 | $74.47 | 3,100 |
| 11:46 AM | $74.45 | Down $ -0.02 | $74.45 | $74.45 | 100 |
| 11:46 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 11:46 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 11:46 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 11:45 AM | $74.47 | Up $0.05 | $74.47 | $74.41 | 300 |
| 11:42 AM | $74.42 | Up $0.09 | $74.42 | $74.41 | 800 |
| 11:42 AM | $74.42 | Up $0.00 | $74.42 | $74.41 | 0 |
| 11:42 AM | $74.42 | Up $0.00 | $74.42 | $74.41 | 0 |
| 11:40 AM | $74.33 | Down $ -0.08 | $74.33 | $74.33 | 200 |
| 11:40 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 11:39 AM | $74.41 | Down $ -0.01 | $74.47 | $74.41 | 1,100 |
| 11:38 AM | $74.42 | Up $0.00 | $74.42 | $74.42 | 200 |
| 11:36 AM | $74.42 | Up $0.03 | $74.42 | $74.42 | 100 |
| 11:36 AM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 11:31 AM | $74.39 | Up $0.04 | $74.39 | $74.35 | 400 |
| 11:31 AM | $74.39 | Up $0.00 | $74.39 | $74.35 | 0 |
| 11:31 AM | $74.39 | Up $0.00 | $74.39 | $74.35 | 0 |
| 11:31 AM | $74.39 | Up $0.00 | $74.39 | $74.35 | 0 |
| 11:31 AM | $74.39 | Up $0.00 | $74.39 | $74.35 | 0 |
| 11:29 AM | $74.35 | Down $ -0.05 | $74.35 | $74.35 | 100 |
| 11:29 AM | $74.35 | Up $0.00 | $74.35 | $74.35 | 0 |
| 11:26 AM | $74.40 | Down $ -0.12 | $74.41 | $74.40 | 400 |
| 11:26 AM | $74.40 | Up $0.00 | $74.41 | $74.40 | 0 |
| 11:26 AM | $74.40 | Up $0.00 | $74.41 | $74.40 | 0 |
| 11:23 AM | $74.52 | Up $0.09 | $74.53 | $74.50 | 1,100 |
| 11:23 AM | $74.52 | Up $0.00 | $74.53 | $74.50 | 0 |
| 11:23 AM | $74.52 | Up $0.00 | $74.53 | $74.50 | 0 |
| 11:21 AM | $74.43 | Down $ -0.14 | $74.53 | $74.43 | 1,400 |
| 11:21 AM | $74.43 | Up $0.00 | $74.53 | $74.43 | 0 |
| 11:16 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 400 |
| 11:16 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 11:16 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 11:16 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 11:16 AM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 11:15 AM | $74.57 | Down $ -0.04 | $74.57 | $74.57 | 100 |
| 11:14 AM | $74.61 | Down $ -0.02 | $74.61 | $74.61 | 600 |
| 11:12 AM | $74.63 | Up $0.02 | $74.66 | $74.63 | 500 |
| 11:12 AM | $74.63 | Up $0.00 | $74.66 | $74.63 | 0 |
| 11:11 AM | $74.61 | Up $0.06 | $74.61 | $74.59 | 300 |
| 11:05 AM | $74.55 | Down $ -0.01 | $74.56 | $74.55 | 300 |
| 11:05 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 11:05 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 11:05 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 11:05 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 11:05 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 0 |
| 11:04 AM | $74.56 | Up $0.09 | $74.56 | $74.56 | 200 |
| 11:01 AM | $74.47 | Up $0.11 | $74.54 | $74.45 | 2,100 |
| 11:01 AM | $74.47 | Up $0.00 | $74.54 | $74.45 | 0 |
| 11:01 AM | $74.47 | Up $0.00 | $74.54 | $74.45 | 0 |
| 10:53 AM | $74.36 | Up $0.08 | $74.36 | $74.36 | 100 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:53 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 10:52 AM | $74.28 | Down $ -0.23 | $74.28 | $74.28 | 200 |
| 10:47 AM | $74.51 | Down $ -0.14 | $74.66 | $74.51 | 2,900 |
| 10:47 AM | $74.51 | Up $0.00 | $74.66 | $74.51 | 0 |
| 10:47 AM | $74.51 | Up $0.00 | $74.66 | $74.51 | 0 |
| 10:47 AM | $74.51 | Up $0.00 | $74.66 | $74.51 | 0 |
| 10:47 AM | $74.51 | Up $0.00 | $74.66 | $74.51 | 0 |
| 10:45 AM | $74.65 | Up $0.08 | $74.65 | $74.65 | 200 |
| 10:45 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 10:44 AM | $74.57 | Up $0.07 | $74.57 | $74.52 | 300 |
| 10:43 AM | $74.50 | Up $0.04 | $74.50 | $74.50 | 200 |
| 10:37 AM | $74.46 | Up $0.08 | $74.46 | $74.46 | 200 |
| 10:37 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:37 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:37 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:37 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:37 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:31 AM | $74.38 | Up $0.02 | $74.38 | $74.38 | 100 |
| 10:31 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:31 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:31 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:31 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:31 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:30 AM | $74.36 | Down $ -0.11 | $74.36 | $74.36 | 100 |
| 10:28 AM | $74.47 | Down $ -0.08 | $74.48 | $74.47 | 200 |
| 10:28 AM | $74.47 | Up $0.00 | $74.48 | $74.47 | 0 |
| 10:25 AM | $74.55 | Down $ -0.13 | $74.57 | $74.55 | 1,700 |
| 10:25 AM | $74.55 | Up $0.00 | $74.57 | $74.55 | 0 |
| 10:25 AM | $74.55 | Up $0.00 | $74.57 | $74.55 | 0 |
| 10:21 AM | $74.68 | Up $0.02 | $74.70 | $74.68 | 600 |
| 10:21 AM | $74.68 | Up $0.00 | $74.70 | $74.68 | 0 |
| 10:21 AM | $74.68 | Up $0.00 | $74.70 | $74.68 | 0 |
| 10:21 AM | $74.68 | Up $0.00 | $74.70 | $74.68 | 0 |
| 10:20 AM | $74.66 | Up $0.05 | $74.66 | $74.66 | 1,300 |
| 10:19 AM | $74.61 | Down $ -0.01 | $74.61 | $74.59 | 600 |
| 10:18 AM | $74.62 | Down $ -0.03 | $74.62 | $74.62 | 200 |
| 10:17 AM | $74.65 | Up $0.02 | $74.65 | $74.57 | 800 |
| 10:16 AM | $74.63 | Down $ -0.14 | $74.63 | $74.56 | 1,700 |
| 10:09 AM | $74.77 | Down $ -0.01 | $74.77 | $74.73 | 400 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:09 AM | $74.77 | Up $0.00 | $74.77 | $74.73 | 0 |
| 10:08 AM | $74.78 | Up $0.20 | $74.83 | $74.58 | 10,200 |
| 10:07 AM | $74.58 | Down $ -0.08 | $74.59 | $74.58 | 300 |
| 10:05 AM | $74.66 | Down $ -0.12 | $74.72 | $74.66 | 800 |
| 10:05 AM | $74.66 | Up $0.00 | $74.72 | $74.66 | 0 |
| 10:04 AM | $74.78 | Up $0.27 | $74.78 | $74.72 | 600 |
| 10:02 AM | $74.51 | Down $ -0.30 | $74.70 | $74.47 | 1,800 |
| 10:02 AM | $74.51 | Up $0.00 | $74.70 | $74.47 | 0 |
| 09:59 AM | $74.82 | Up $0.14 | $74.82 | $74.72 | 1,700 |
| 09:59 AM | $74.82 | Up $0.00 | $74.82 | $74.72 | 0 |
| 09:59 AM | $74.82 | Up $0.00 | $74.82 | $74.72 | 0 |
| 09:57 AM | $74.67 | Up $0.18 | $74.67 | $74.60 | 2,300 |
| 09:57 AM | $74.67 | Up $0.00 | $74.67 | $74.60 | 0 |
| 09:53 AM | $74.49 | Up $0.10 | $74.49 | $74.45 | 2,200 |
| 09:53 AM | $74.49 | Up $0.00 | $74.49 | $74.45 | 0 |
| 09:53 AM | $74.49 | Up $0.00 | $74.49 | $74.45 | 0 |
| 09:53 AM | $74.49 | Up $0.00 | $74.49 | $74.45 | 0 |
| 09:52 AM | $74.39 | Up $0.34 | $74.45 | $74.24 | 4,000 |
| 09:48 AM | $74.05 | Up $0.05 | $74.17 | $74.05 | 300 |
| 09:48 AM | $74.05 | Up $0.00 | $74.17 | $74.05 | 0 |
| 09:48 AM | $74.05 | Up $0.00 | $74.17 | $74.05 | 0 |
| 09:48 AM | $74.05 | Up $0.00 | $74.17 | $74.05 | 0 |
| 09:46 AM | $74.00 | Up $0.22 | $74.00 | $73.93 | 1,500 |
| 09:46 AM | $74.00 | Up $0.00 | $74.00 | $73.93 | 0 |
| 09:45 AM | $73.78 | Up $0.68 | $73.79 | $73.36 | 1,600 |
| 09:30 AM | $73.10 | Down $ -0.47 | $73.10 | $73.10 | 600 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 09:30 AM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| Previous close | $73.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $74.68 | $74.74 | $74.91 | $74.22 | 1,429,900 |
| 19/03/2026 | $73.57 | $73.58 | $73.68 | $72.85 | 71,600 |
| 18/03/2026 | $73.75 | $73.86 | $73.97 | $73.49 | 67,600 |
| 17/03/2026 | $73.03 | $72.12 | $73.14 | $72.11 | 115,300 |
| 16/03/2026 | $71.55 | $71.38 | $71.99 | $71.25 | 205,500 |
| 13/03/2026 | $70.69 | $71.38 | $71.48 | $70.63 | 74,900 |
| 12/03/2026 | $70.95 | $71.99 | $72.32 | $70.90 | 149,000 |
| 11/03/2026 | $71.53 | $71.37 | $71.62 | $71.19 | 64,000 |
| 10/03/2026 | $72.10 | $71.78 | $72.11 | $71.57 | 95,600 |
| 09/03/2026 | $71.48 | $71.09 | $71.74 | $71.03 | 129,900 |
| 06/03/2026 | $71.23 | $71.67 | $71.76 | $71.00 | 107,000 |
| 05/03/2026 | $73.00 | $73.53 | $73.53 | $72.72 | 64,300 |
| 04/03/2026 | $73.00 | $72.98 | $73.63 | $72.91 | 60,100 |
| 03/03/2026 | $73.04 | $72.32 | $73.27 | $72.32 | 160,900 |
| 02/03/2026 | $72.69 | $72.79 | $72.91 | $72.35 | 112,200 |
| 27/02/2026 | $72.36 | $72.54 | $73.03 | $72.26 | 225,300 |
| 26/02/2026 | $72.83 | $74.08 | $74.12 | $72.41 | 242,100 |
| 25/02/2026 | $73.57 | $72.26 | $73.99 | $72.20 | 122,600 |
| 24/02/2026 | $69.87 | $69.51 | $69.87 | $69.41 | 149,000 |
| 23/02/2026 | $68.97 | $68.57 | $68.99 | $68.40 | 127,600 |
| 20/02/2026 | $68.63 | $68.77 | $68.91 | $68.57 | 52,200 |
| 19/02/2026 | $69.45 | $69.24 | $69.80 | $69.14 | 56,700 |
| 18/02/2026 | $69.92 | $69.89 | $70.09 | $69.53 | 92,100 |
| 17/02/2026 | $70.34 | $69.26 | $70.34 | $69.26 | 161,500 |
| 13/02/2026 | $69.00 | $68.80 | $69.62 | $68.72 | 156,000 |
| 12/02/2026 | $68.50 | $68.77 | $69.23 | $68.50 | 212,000 |
| 11/02/2026 | $68.75 | $68.70 | $69.13 | $68.53 | 122,600 |
| 10/02/2026 | $68.09 | $67.18 | $68.20 | $67.13 | 199,100 |
| 09/02/2026 | $67.17 | $66.88 | $67.36 | $66.79 | 86,400 |
| 06/02/2026 | $66.64 | $66.89 | $67.25 | $66.56 | 123,900 |
Graphs are not available, please refer to the detailed table