Find a quote
COGECO COMMUNICATIONS INC
62.61 Up 0.22 (0.35 %)
Delayed : 2025/08/01 16:10:10
- Previous close $62.39
- Opening $62.74
- Today High $62.92
- Today Low $61.57
- Price Bid $62.50
- Price Ask $62.50
- 52 Weeks High $75.09
- 52 Weeks Low $59.10
- Size Bid 3
- Size Ask 2
- Volume 113,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.61 | Down $ -0.02 | $62.61 | $62.61 | 12,200 |
| 03:59 PM | $62.63 | Up $0.13 | $62.63 | $62.50 | 2,200 |
| 03:58 PM | $62.50 | Down $ -0.04 | $62.56 | $62.50 | 7,900 |
| 03:57 PM | $62.54 | Down $ -0.07 | $62.60 | $62.54 | 1,300 |
| 03:56 PM | $62.61 | Down $ -0.07 | $62.64 | $62.60 | 1,300 |
| 03:55 PM | $62.68 | Up $0.02 | $62.68 | $62.65 | 600 |
| 03:52 PM | $62.66 | Down $ -0.01 | $62.66 | $62.66 | 300 |
| 03:52 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 03:52 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 03:50 PM | $62.67 | Down $ -0.01 | $62.76 | $62.67 | 1,800 |
| 03:50 PM | $62.67 | Up $0.00 | $62.76 | $62.67 | 0 |
| 03:48 PM | $62.68 | Up $0.03 | $62.68 | $62.66 | 200 |
| 03:48 PM | $62.68 | Up $0.00 | $62.68 | $62.66 | 0 |
| 03:47 PM | $62.65 | Down $ -0.01 | $62.69 | $62.65 | 900 |
| 03:46 PM | $62.66 | Up $0.01 | $62.66 | $62.66 | 100 |
| 03:45 PM | $62.65 | Up $0.04 | $62.65 | $62.63 | 400 |
| 03:43 PM | $62.61 | Down $ -0.01 | $62.62 | $62.61 | 600 |
| 03:43 PM | $62.61 | Up $0.00 | $62.62 | $62.61 | 0 |
| 03:41 PM | $62.62 | Down $ -0.05 | $62.62 | $62.62 | 100 |
| 03:41 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 03:40 PM | $62.67 | Down $ -0.10 | $62.72 | $62.66 | 1,300 |
| 03:38 PM | $62.77 | Up $0.02 | $62.77 | $62.77 | 100 |
| 03:38 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 0 |
| 03:37 PM | $62.76 | Up $0.03 | $62.77 | $62.76 | 400 |
| 03:30 PM | $62.73 | Down $ -0.03 | $62.76 | $62.73 | 500 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:30 PM | $62.73 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:24 PM | $62.76 | Down $ -0.01 | $62.76 | $62.73 | 1,100 |
| 03:24 PM | $62.76 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:24 PM | $62.76 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:24 PM | $62.76 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:24 PM | $62.76 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:24 PM | $62.76 | Up $0.00 | $62.76 | $62.73 | 0 |
| 03:22 PM | $62.77 | Down $ -0.03 | $62.77 | $62.77 | 100 |
| 03:22 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 0 |
| 03:21 PM | $62.80 | Up $0.02 | $62.83 | $62.80 | 800 |
| 03:20 PM | $62.78 | Down $ -0.07 | $62.83 | $62.78 | 1,300 |
| 03:17 PM | $62.85 | Up $0.11 | $62.85 | $62.81 | 1,000 |
| 03:17 PM | $62.85 | Up $0.00 | $62.85 | $62.81 | 0 |
| 03:17 PM | $62.85 | Up $0.00 | $62.85 | $62.81 | 0 |
| 03:15 PM | $62.74 | Down $ -0.02 | $62.75 | $62.74 | 300 |
| 03:15 PM | $62.74 | Up $0.00 | $62.75 | $62.74 | 0 |
| 03:14 PM | $62.76 | Up $0.01 | $62.76 | $62.76 | 200 |
| 03:10 PM | $62.75 | Down $ -0.07 | $62.81 | $62.75 | 1,200 |
| 03:10 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 03:10 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 03:10 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 03:09 PM | $62.82 | Up $0.01 | $62.82 | $62.82 | 100 |
| 03:04 PM | $62.81 | Up $0.00 | $62.82 | $62.81 | 300 |
| 03:04 PM | $62.81 | Up $0.00 | $62.82 | $62.81 | 0 |
| 03:04 PM | $62.81 | Up $0.00 | $62.82 | $62.81 | 0 |
| 03:04 PM | $62.81 | Up $0.00 | $62.82 | $62.81 | 0 |
| 03:04 PM | $62.81 | Up $0.00 | $62.82 | $62.81 | 0 |
| 03:03 PM | $62.81 | Down $ -0.01 | $62.81 | $62.81 | 300 |
| 03:02 PM | $62.82 | Down $ -0.02 | $62.82 | $62.82 | 100 |
| 02:55 PM | $62.84 | Down $ -0.02 | $62.86 | $62.84 | 700 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:55 PM | $62.84 | Up $0.00 | $62.86 | $62.84 | 0 |
| 02:54 PM | $62.86 | Up $0.03 | $62.86 | $62.86 | 200 |
| 02:51 PM | $62.83 | Down $ -0.03 | $62.83 | $62.83 | 100 |
| 02:51 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 02:51 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 02:50 PM | $62.86 | Down $ -0.02 | $62.87 | $62.86 | 200 |
| 02:49 PM | $62.88 | Down $ -0.01 | $62.89 | $62.88 | 300 |
| 02:48 PM | $62.89 | Down $ -0.02 | $62.90 | $62.89 | 200 |
| 02:46 PM | $62.91 | Up $0.03 | $62.91 | $62.91 | 100 |
| 02:46 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 02:45 PM | $62.88 | Up $0.05 | $62.88 | $62.87 | 300 |
| 02:41 PM | $62.83 | Down $ -0.04 | $62.83 | $62.83 | 300 |
| 02:41 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 02:41 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 02:41 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 02:40 PM | $62.87 | Down $ -0.05 | $62.88 | $62.87 | 300 |
| 02:38 PM | $62.92 | Up $0.06 | $62.92 | $62.90 | 200 |
| 02:38 PM | $62.92 | Up $0.00 | $62.92 | $62.90 | 0 |
| 02:35 PM | $62.86 | Up $0.05 | $62.86 | $62.86 | 300 |
| 02:35 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 02:35 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 02:34 PM | $62.81 | Up $0.03 | $62.81 | $62.80 | 300 |
| 02:32 PM | $62.78 | Up $0.06 | $62.78 | $62.78 | 300 |
| 02:32 PM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 02:29 PM | $62.72 | Down $ -0.02 | $62.72 | $62.72 | 100 |
| 02:29 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 0 |
| 02:29 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 0 |
| 02:28 PM | $62.74 | Down $ -0.01 | $62.76 | $62.73 | 300 |
| 02:26 PM | $62.75 | Up $0.09 | $62.75 | $62.73 | 500 |
| 02:26 PM | $62.75 | Up $0.00 | $62.75 | $62.73 | 0 |
| 02:21 PM | $62.66 | Down $ -0.02 | $62.67 | $62.66 | 400 |
| 02:21 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 0 |
| 02:21 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 0 |
| 02:21 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 0 |
| 02:21 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 0 |
| 02:20 PM | $62.68 | Down $ -0.03 | $62.68 | $62.68 | 100 |
| 02:18 PM | $62.71 | Down $ -0.02 | $62.75 | $62.71 | 500 |
| 02:18 PM | $62.71 | Up $0.00 | $62.75 | $62.71 | 0 |
| 02:16 PM | $62.73 | Up $0.03 | $62.73 | $62.72 | 500 |
| 02:16 PM | $62.73 | Up $0.00 | $62.73 | $62.72 | 0 |
| 02:09 PM | $62.70 | Up $0.03 | $62.70 | $62.70 | 700 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:09 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:05 PM | $62.67 | Down $ -0.10 | $62.74 | $62.67 | 700 |
| 02:05 PM | $62.67 | Up $0.00 | $62.74 | $62.67 | 0 |
| 02:05 PM | $62.67 | Up $0.00 | $62.74 | $62.67 | 0 |
| 02:05 PM | $62.67 | Up $0.00 | $62.74 | $62.67 | 0 |
| 01:45 PM | $62.78 | Up $0.03 | $62.82 | $62.78 | 200 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:45 PM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 01:37 PM | $62.74 | Up $0.01 | $62.74 | $62.74 | 700 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:37 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:36 PM | $62.73 | Up $0.14 | $62.73 | $62.73 | 100 |
| 01:29 PM | $62.59 | Up $0.06 | $62.64 | $62.49 | 2,200 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:29 PM | $62.59 | Up $0.00 | $62.64 | $62.49 | 0 |
| 01:26 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 200 |
| 01:26 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:26 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:24 PM | $62.52 | Up $0.07 | $62.52 | $62.52 | 200 |
| 01:24 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:17 PM | $62.45 | Up $0.04 | $62.45 | $62.45 | 100 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:17 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 01:13 PM | $62.41 | Down $ -0.07 | $62.42 | $62.41 | 200 |
| 01:13 PM | $62.41 | Up $0.00 | $62.42 | $62.41 | 0 |
| 01:13 PM | $62.41 | Up $0.00 | $62.42 | $62.41 | 0 |
| 01:13 PM | $62.41 | Up $0.00 | $62.42 | $62.41 | 0 |
| 01:12 PM | $62.48 | Down $ -0.05 | $62.48 | $62.45 | 200 |
| 01:11 PM | $62.52 | Up $0.07 | $62.52 | $62.52 | 500 |
| 01:08 PM | $62.45 | Down $ -0.05 | $62.46 | $62.45 | 200 |
| 01:08 PM | $62.45 | Up $0.00 | $62.46 | $62.45 | 0 |
| 01:08 PM | $62.45 | Up $0.00 | $62.46 | $62.45 | 0 |
| 01:03 PM | $62.50 | Down $ -0.02 | $62.53 | $62.50 | 1,200 |
| 01:03 PM | $62.50 | Up $0.00 | $62.53 | $62.50 | 0 |
| 01:03 PM | $62.50 | Up $0.00 | $62.53 | $62.50 | 0 |
| 01:03 PM | $62.50 | Up $0.00 | $62.53 | $62.50 | 0 |
| 01:03 PM | $62.50 | Up $0.00 | $62.53 | $62.50 | 0 |
| 12:56 PM | $62.52 | Down $ -0.07 | $62.52 | $62.52 | 200 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:55 PM | $62.59 | Down $ -0.03 | $62.59 | $62.59 | 200 |
| 12:54 PM | $62.62 | Down $ -0.03 | $62.62 | $62.62 | 200 |
| 12:53 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 900 |
| 12:52 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 4,800 |
| 12:51 PM | $62.65 | Up $0.02 | $62.65 | $62.65 | 5,600 |
| 12:47 PM | $62.63 | Down $ -0.01 | $62.63 | $62.63 | 400 |
| 12:47 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 12:47 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 12:47 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 12:45 PM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 8,500 |
| 12:45 PM | $62.64 | Up $0.00 | $62.65 | $62.64 | 0 |
| 12:44 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 4,100 |
| 12:43 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 600 |
| 12:38 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 500 |
| 12:38 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:38 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:38 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:38 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 12:37 PM | $62.65 | Up $0.05 | $62.65 | $62.65 | 200 |
| 12:28 PM | $62.60 | Down $ -0.01 | $62.60 | $62.56 | 800 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:28 PM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 12:26 PM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 100 |
| 12:26 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 12:24 PM | $62.62 | Down $ -0.02 | $62.62 | $62.62 | 100 |
| 12:24 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 12:23 PM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 500 |
| 12:22 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 600 |
| 12:21 PM | $62.65 | Up $0.14 | $62.65 | $62.64 | 400 |
| 12:12 PM | $62.51 | Down $ -0.01 | $62.58 | $62.51 | 700 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:12 PM | $62.51 | Up $0.00 | $62.58 | $62.51 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 700 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:04 PM | $62.52 | Up $0.00 | $62.60 | $62.52 | 0 |
| 12:03 PM | $62.52 | Down $ -0.03 | $62.52 | $62.52 | 500 |
| 12:02 PM | $62.55 | Down $ -0.02 | $62.55 | $62.55 | 400 |
| 11:57 AM | $62.57 | Down $ -0.11 | $62.57 | $62.57 | 200 |
| 11:57 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 11:57 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 11:57 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 11:57 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 11:45 AM | $62.68 | Down $ -0.05 | $62.78 | $62.68 | 800 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:45 AM | $62.68 | Up $0.00 | $62.78 | $62.68 | 0 |
| 11:44 AM | $62.73 | Up $0.31 | $62.73 | $62.60 | 900 |
| 11:38 AM | $62.42 | Down $ -0.10 | $62.52 | $62.42 | 400 |
| 11:38 AM | $62.42 | Up $0.00 | $62.52 | $62.42 | 0 |
| 11:38 AM | $62.42 | Up $0.00 | $62.52 | $62.42 | 0 |
| 11:38 AM | $62.42 | Up $0.00 | $62.52 | $62.42 | 0 |
| 11:38 AM | $62.42 | Up $0.00 | $62.52 | $62.42 | 0 |
| 11:38 AM | $62.42 | Up $0.00 | $62.52 | $62.42 | 0 |
| 11:34 AM | $62.52 | Down $ -0.08 | $62.57 | $62.52 | 400 |
| 11:34 AM | $62.52 | Up $0.00 | $62.57 | $62.52 | 0 |
| 11:34 AM | $62.52 | Up $0.00 | $62.57 | $62.52 | 0 |
| 11:34 AM | $62.52 | Up $0.00 | $62.57 | $62.52 | 0 |
| 11:28 AM | $62.60 | Up $0.01 | $62.66 | $62.60 | 500 |
| 11:28 AM | $62.60 | Up $0.00 | $62.66 | $62.60 | 0 |
| 11:28 AM | $62.60 | Up $0.00 | $62.66 | $62.60 | 0 |
| 11:28 AM | $62.60 | Up $0.00 | $62.66 | $62.60 | 0 |
| 11:28 AM | $62.60 | Up $0.00 | $62.66 | $62.60 | 0 |
| 11:28 AM | $62.60 | Up $0.00 | $62.66 | $62.60 | 0 |
| 11:26 AM | $62.59 | Up $0.11 | $62.59 | $62.55 | 500 |
| 11:26 AM | $62.59 | Up $0.00 | $62.59 | $62.55 | 0 |
| 11:22 AM | $62.49 | Up $0.03 | $62.49 | $62.49 | 100 |
| 11:22 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:22 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:22 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:18 AM | $62.45 | Down $ -0.15 | $62.53 | $62.45 | 1,200 |
| 11:18 AM | $62.45 | Up $0.00 | $62.53 | $62.45 | 0 |
| 11:18 AM | $62.45 | Up $0.00 | $62.53 | $62.45 | 0 |
| 11:18 AM | $62.45 | Up $0.00 | $62.53 | $62.45 | 0 |
| 11:12 AM | $62.60 | Down $ -0.05 | $62.60 | $62.60 | 600 |
| 11:12 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 11:12 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 11:12 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 11:12 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 11:12 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 11:10 AM | $62.65 | Up $0.00 | $62.65 | $62.65 | 200 |
| 11:10 AM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 11:09 AM | $62.65 | Up $0.10 | $62.78 | $62.65 | 2,000 |
| 11:08 AM | $62.55 | Up $0.22 | $62.55 | $62.55 | 200 |
| 11:03 AM | $62.33 | Up $0.00 | $62.33 | $62.33 | 300 |
| 11:03 AM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 11:03 AM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 11:03 AM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 11:03 AM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 10:57 AM | $62.33 | Down $ -0.02 | $62.45 | $62.33 | 1,800 |
| 10:57 AM | $62.33 | Up $0.00 | $62.45 | $62.33 | 0 |
| 10:57 AM | $62.33 | Up $0.00 | $62.45 | $62.33 | 0 |
| 10:57 AM | $62.33 | Up $0.00 | $62.45 | $62.33 | 0 |
| 10:57 AM | $62.33 | Up $0.00 | $62.45 | $62.33 | 0 |
| 10:57 AM | $62.33 | Up $0.00 | $62.45 | $62.33 | 0 |
| 10:37 AM | $62.35 | Down $ -0.13 | $62.49 | $62.35 | 400 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:37 AM | $62.35 | Up $0.00 | $62.49 | $62.35 | 0 |
| 10:36 AM | $62.48 | Down $ -0.11 | $62.49 | $62.48 | 300 |
| 10:23 AM | $62.59 | Up $0.01 | $62.62 | $62.59 | 800 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:23 AM | $62.59 | Up $0.00 | $62.62 | $62.59 | 0 |
| 10:15 AM | $62.58 | Up $0.29 | $62.58 | $62.47 | 800 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:15 AM | $62.58 | Up $0.00 | $62.58 | $62.47 | 0 |
| 10:10 AM | $62.29 | Up $0.15 | $62.29 | $62.29 | 100 |
| 10:10 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 10:10 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 10:10 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 10:10 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 10:09 AM | $62.14 | Up $0.11 | $62.14 | $62.11 | 1,000 |
| 10:08 AM | $62.03 | Up $0.11 | $62.03 | $61.95 | 600 |
| 10:05 AM | $61.92 | Up $0.00 | $62.14 | $61.90 | 3,400 |
| 10:05 AM | $61.92 | Up $0.00 | $62.14 | $61.90 | 0 |
| 10:05 AM | $61.92 | Up $0.00 | $62.14 | $61.90 | 0 |
| 09:57 AM | $61.92 | Up $0.12 | $61.92 | $61.92 | 100 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:57 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:56 AM | $61.80 | Down $ -0.01 | $61.81 | $61.80 | 400 |
| 09:55 AM | $61.81 | Up $0.01 | $61.81 | $61.81 | 200 |
| 09:51 AM | $61.80 | Up $0.16 | $61.80 | $61.80 | 100 |
| 09:51 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 09:51 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 09:51 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 09:49 AM | $61.64 | Down $ -0.14 | $61.64 | $61.64 | 200 |
| 09:49 AM | $61.64 | Up $0.00 | $61.64 | $61.64 | 0 |
| 09:46 AM | $61.78 | Down $ -0.08 | $61.78 | $61.77 | 700 |
| 09:46 AM | $61.78 | Up $0.00 | $61.78 | $61.77 | 0 |
| 09:46 AM | $61.78 | Up $0.00 | $61.78 | $61.77 | 0 |
| 09:44 AM | $61.86 | Down $ -0.07 | $62.00 | $61.86 | 1,100 |
| 09:44 AM | $61.86 | Up $0.00 | $62.00 | $61.86 | 0 |
| 09:41 AM | $61.93 | Up $0.07 | $61.93 | $61.93 | 100 |
| 09:41 AM | $61.93 | Up $0.00 | $61.93 | $61.93 | 0 |
| 09:41 AM | $61.93 | Up $0.00 | $61.93 | $61.93 | 0 |
| 09:39 AM | $61.86 | Down $ -0.06 | $61.86 | $61.85 | 300 |
| 09:39 AM | $61.86 | Up $0.00 | $61.86 | $61.85 | 0 |
| 09:38 AM | $61.93 | Up $0.02 | $61.93 | $61.93 | 100 |
| 09:37 AM | $61.90 | Down $ -0.10 | $61.93 | $61.90 | 200 |
| 09:36 AM | $62.00 | Up $0.00 | $62.06 | $61.88 | 800 |
| 09:35 AM | $62.00 | Up $0.01 | $62.00 | $62.00 | 800 |
| 09:34 AM | $61.99 | Up $0.32 | $62.00 | $61.98 | 500 |
| 09:33 AM | $61.68 | Down $ -0.33 | $61.68 | $61.57 | 700 |
| 09:31 AM | $62.00 | Down $ -0.74 | $62.34 | $62.00 | 1,900 |
| 09:31 AM | $62.00 | Up $0.00 | $62.34 | $62.00 | 0 |
| 09:30 AM | $62.74 | Up $0.35 | $62.74 | $62.74 | 500 |
| Previous close | $62.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $62.61 | $62.55 | $62.92 | $62.41 | 83,600 |
| 31/07/2025 | $62.39 | $63.26 | $63.45 | $62.29 | 103,400 |
| 30/07/2025 | $63.70 | $64.25 | $64.37 | $63.45 | 37,200 |
| 29/07/2025 | $64.20 | $63.78 | $64.21 | $63.53 | 58,800 |
| 28/07/2025 | $65.70 | $66.49 | $66.58 | $65.61 | 101,600 |
| 25/07/2025 | $66.48 | $66.11 | $66.57 | $66.08 | 41,900 |
| 24/07/2025 | $66.32 | $66.49 | $66.77 | $66.23 | 39,100 |
| 23/07/2025 | $66.78 | $65.58 | $67.05 | $65.54 | 68,200 |
| 22/07/2025 | $65.29 | $66.06 | $66.09 | $65.24 | 59,700 |
| 21/07/2025 | $65.40 | $66.00 | $66.08 | $65.19 | 52,700 |
| 18/07/2025 | $65.60 | $65.55 | $65.88 | $65.32 | 56,600 |
| 17/07/2025 | $66.44 | $66.18 | $67.13 | $65.73 | 109,700 |
| 16/07/2025 | $64.88 | $65.42 | $65.65 | $64.32 | 198,600 |
| 15/07/2025 | $70.90 | $71.07 | $71.20 | $70.80 | 29,700 |
| 14/07/2025 | $71.91 | $72.54 | $72.70 | $71.81 | 43,500 |
| 11/07/2025 | $72.26 | $72.29 | $72.49 | $72.05 | 12,300 |
| 10/07/2025 | $72.59 | $72.49 | $72.84 | $72.25 | 21,100 |
| 09/07/2025 | $72.47 | $72.31 | $72.71 | $72.31 | 11,800 |
| 08/07/2025 | $72.23 | $72.82 | $72.82 | $71.90 | 21,700 |
| 07/07/2025 | $72.51 | $72.75 | $72.75 | $72.44 | 67,200 |
| 04/07/2025 | $72.84 | $73.17 | $73.17 | $72.83 | 8,200 |
| 03/07/2025 | $72.00 | $72.26 | $72.29 | $71.77 | 14,800 |
| 02/07/2025 | $72.86 | $71.82 | $72.87 | $71.82 | 39,900 |
| 30/06/2025 | $71.05 | $70.01 | $71.18 | $70.01 | 24,100 |
| 27/06/2025 | $69.23 | $69.14 | $69.47 | $68.91 | 36,100 |
| 26/06/2025 | $69.03 | $68.87 | $69.03 | $68.50 | 29,100 |
| 25/06/2025 | $68.94 | $68.60 | $68.94 | $68.44 | 67,000 |
| 24/06/2025 | $68.48 | $68.82 | $68.94 | $68.43 | 27,700 |
| 23/06/2025 | $68.77 | $68.67 | $68.81 | $68.50 | 16,900 |
| 20/06/2025 | $68.48 | $68.55 | $69.07 | $68.27 | 52,600 |
Graphs are not available, please refer to the detailed table