Find a quote
CAPITAL POWER CORPORATION
70.16 Down -0.84 (-1.20 %)
Delayed : 2025/11/04 15:11:04
- Previous close $71.00
- Opening $72.00
- Today High $72.31
- Today Low $70.16
- Price Bid $70.12
- Price Ask $70.12
- 52 Weeks High $73.80
- 52 Weeks Low $41.87
- Size Bid 2
- Size Ask 8
- Volume 322,676
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:11 PM | $70.19 | Up $0.03 | $70.19 | $70.16 | 1,600 |
| 03:10 PM | $70.16 | Down $ -0.15 | $70.26 | $70.16 | 2,100 |
| 03:09 PM | $70.31 | Down $ -0.09 | $70.37 | $70.27 | 2,300 |
| 03:08 PM | $70.40 | Down $ -0.03 | $70.40 | $70.40 | 200 |
| 03:07 PM | $70.43 | Down $ -0.20 | $70.61 | $70.43 | 4,100 |
| 03:06 PM | $70.64 | Down $ -0.03 | $70.66 | $70.63 | 1,900 |
| 03:05 PM | $70.67 | Up $0.01 | $70.67 | $70.67 | 100 |
| 03:04 PM | $70.66 | Up $0.03 | $70.66 | $70.63 | 1,000 |
| 03:03 PM | $70.63 | Down $ -0.02 | $70.64 | $70.63 | 2,100 |
| 03:02 PM | $70.65 | Down $ -0.05 | $70.69 | $70.65 | 1,400 |
| 03:01 PM | $70.70 | Up $0.00 | $70.70 | $70.68 | 1,000 |
| 02:59 PM | $70.70 | Up $0.03 | $70.70 | $70.68 | 1,200 |
| 02:59 PM | $70.70 | Up $0.00 | $70.70 | $70.68 | 0 |
| 02:58 PM | $70.67 | Down $ -0.03 | $70.67 | $70.64 | 2,200 |
| 02:57 PM | $70.70 | Down $ -0.02 | $70.72 | $70.70 | 1,000 |
| 02:56 PM | $70.73 | Down $ -0.03 | $70.75 | $70.70 | 1,400 |
| 02:54 PM | $70.75 | Down $ -0.06 | $70.80 | $70.73 | 1,600 |
| 02:54 PM | $70.75 | Up $0.00 | $70.80 | $70.73 | 0 |
| 02:53 PM | $70.81 | Up $0.10 | $70.81 | $70.74 | 1,600 |
| 02:52 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 200 |
| 02:51 PM | $70.71 | Down $ -0.02 | $70.77 | $70.71 | 2,400 |
| 02:50 PM | $70.73 | Up $0.00 | $70.74 | $70.73 | 600 |
| 02:49 PM | $70.73 | Up $0.04 | $70.73 | $70.70 | 1,200 |
| 02:48 PM | $70.69 | Up $0.01 | $70.69 | $70.67 | 2,600 |
| 02:47 PM | $70.68 | Down $ -0.01 | $70.69 | $70.68 | 200 |
| 02:46 PM | $70.69 | Up $0.00 | $70.69 | $70.69 | 100 |
| 02:45 PM | $70.69 | Down $ -0.01 | $70.70 | $70.68 | 1,500 |
| 02:44 PM | $70.70 | Up $0.01 | $70.70 | $70.69 | 700 |
| 02:43 PM | $70.69 | Down $ -0.03 | $70.71 | $70.69 | 2,400 |
| 02:41 PM | $70.72 | Down $ -0.02 | $70.73 | $70.68 | 2,900 |
| 02:41 PM | $70.72 | Up $0.00 | $70.73 | $70.68 | 0 |
| 02:38 PM | $70.74 | Down $ -0.03 | $70.75 | $70.74 | 600 |
| 02:38 PM | $70.74 | Up $0.00 | $70.75 | $70.74 | 0 |
| 02:38 PM | $70.74 | Up $0.00 | $70.75 | $70.74 | 0 |
| 02:36 PM | $70.77 | Down $ -0.02 | $70.79 | $70.77 | 1,000 |
| 02:36 PM | $70.77 | Up $0.00 | $70.79 | $70.77 | 0 |
| 02:35 PM | $70.79 | Down $ -0.02 | $70.79 | $70.79 | 300 |
| 02:33 PM | $70.81 | Up $0.05 | $70.81 | $70.78 | 1,100 |
| 02:33 PM | $70.81 | Up $0.00 | $70.81 | $70.78 | 0 |
| 02:32 PM | $70.76 | Up $0.00 | $70.76 | $70.74 | 1,700 |
| 02:31 PM | $70.76 | Up $0.01 | $70.76 | $70.76 | 200 |
| 02:30 PM | $70.75 | Down $ -0.11 | $70.82 | $70.75 | 800 |
| 02:29 PM | $70.86 | Up $0.03 | $70.86 | $70.82 | 800 |
| 02:27 PM | $70.83 | Down $ -0.01 | $70.84 | $70.83 | 500 |
| 02:27 PM | $70.83 | Up $0.00 | $70.84 | $70.83 | 0 |
| 02:26 PM | $70.84 | Up $0.00 | $70.85 | $70.84 | 400 |
| 02:25 PM | $70.84 | Up $0.02 | $70.84 | $70.84 | 200 |
| 02:24 PM | $70.82 | Up $0.02 | $70.82 | $70.82 | 800 |
| 02:23 PM | $70.80 | Up $0.01 | $70.80 | $70.79 | 500 |
| 02:22 PM | $70.79 | Down $ -0.05 | $70.82 | $70.79 | 400 |
| 02:21 PM | $70.84 | Down $ -0.06 | $70.90 | $70.84 | 2,300 |
| 02:20 PM | $70.90 | Up $0.01 | $70.90 | $70.90 | 100 |
| 02:19 PM | $70.89 | Up $0.01 | $70.89 | $70.89 | 200 |
| 02:17 PM | $70.88 | Down $ -0.02 | $70.91 | $70.88 | 600 |
| 02:17 PM | $70.88 | Up $0.00 | $70.91 | $70.88 | 0 |
| 02:16 PM | $70.90 | Up $0.02 | $70.90 | $70.90 | 100 |
| 02:15 PM | $70.88 | Up $0.01 | $70.88 | $70.87 | 500 |
| 02:14 PM | $70.87 | Up $0.01 | $70.87 | $70.87 | 200 |
| 02:13 PM | $70.86 | Up $0.01 | $70.86 | $70.85 | 700 |
| 02:12 PM | $70.85 | Up $0.01 | $70.85 | $70.84 | 200 |
| 02:10 PM | $70.84 | Up $0.04 | $70.84 | $70.83 | 700 |
| 02:10 PM | $70.84 | Up $0.00 | $70.84 | $70.83 | 0 |
| 02:09 PM | $70.80 | Up $0.04 | $70.80 | $70.77 | 1,000 |
| 02:08 PM | $70.76 | Up $0.00 | $70.76 | $70.76 | 100 |
| 02:07 PM | $70.76 | Up $0.01 | $70.76 | $70.71 | 1,300 |
| 02:06 PM | $70.75 | Down $ -0.07 | $70.79 | $70.75 | 800 |
| 02:05 PM | $70.82 | Down $ -0.02 | $70.82 | $70.82 | 800 |
| 02:04 PM | $70.84 | Up $0.00 | $70.84 | $70.84 | 200 |
| 02:01 PM | $70.84 | Up $0.05 | $70.85 | $70.81 | 700 |
| 02:01 PM | $70.84 | Up $0.00 | $70.85 | $70.81 | 0 |
| 02:01 PM | $70.84 | Up $0.00 | $70.85 | $70.81 | 0 |
| 01:59 PM | $70.79 | Down $ -0.05 | $70.84 | $70.79 | 900 |
| 01:59 PM | $70.79 | Up $0.00 | $70.84 | $70.79 | 0 |
| 01:58 PM | $70.84 | Up $0.04 | $70.84 | $70.81 | 700 |
| 01:57 PM | $70.80 | Down $ -0.01 | $70.80 | $70.77 | 600 |
| 01:56 PM | $70.81 | Up $0.02 | $70.81 | $70.81 | 100 |
| 01:55 PM | $70.79 | Up $0.00 | $70.79 | $70.77 | 700 |
| 01:54 PM | $70.79 | Up $0.02 | $70.79 | $70.77 | 900 |
| 01:53 PM | $70.77 | Up $0.00 | $70.77 | $70.74 | 300 |
| 01:52 PM | $70.77 | Up $0.02 | $70.77 | $70.76 | 600 |
| 01:50 PM | $70.75 | Up $0.05 | $70.76 | $70.71 | 1,700 |
| 01:50 PM | $70.75 | Up $0.00 | $70.76 | $70.71 | 0 |
| 01:48 PM | $70.70 | Up $0.00 | $70.70 | $70.66 | 1,900 |
| 01:48 PM | $70.70 | Up $0.00 | $70.70 | $70.66 | 0 |
| 01:47 PM | $70.70 | Up $0.02 | $70.70 | $70.70 | 700 |
| 01:44 PM | $70.68 | Down $ -0.03 | $70.68 | $70.68 | 200 |
| 01:44 PM | $70.68 | Up $0.00 | $70.68 | $70.68 | 0 |
| 01:44 PM | $70.68 | Up $0.00 | $70.68 | $70.68 | 0 |
| 01:43 PM | $70.71 | Up $0.08 | $70.71 | $70.63 | 1,600 |
| 01:42 PM | $70.63 | Up $0.01 | $70.63 | $70.63 | 300 |
| 01:41 PM | $70.62 | Up $0.10 | $70.62 | $70.56 | 1,600 |
| 01:40 PM | $70.52 | Up $0.09 | $70.54 | $70.47 | 2,600 |
| 01:39 PM | $70.43 | Down $ -0.03 | $70.47 | $70.43 | 400 |
| 01:38 PM | $70.46 | Down $ -0.03 | $70.46 | $70.46 | 100 |
| 01:37 PM | $70.49 | Down $ -0.02 | $70.49 | $70.48 | 200 |
| 01:36 PM | $70.51 | Down $ -0.04 | $70.54 | $70.49 | 4,900 |
| 01:34 PM | $70.55 | Down $ -0.01 | $70.55 | $70.55 | 100 |
| 01:34 PM | $70.55 | Up $0.00 | $70.55 | $70.55 | 0 |
| 01:33 PM | $70.56 | Up $0.00 | $70.56 | $70.52 | 1,200 |
| 01:32 PM | $70.56 | Down $ -0.05 | $70.62 | $70.55 | 2,300 |
| 01:31 PM | $70.61 | Down $ -0.07 | $70.66 | $70.61 | 2,900 |
| 01:30 PM | $70.68 | Down $ -0.06 | $70.71 | $70.66 | 2,600 |
| 01:29 PM | $70.74 | Up $0.13 | $70.74 | $70.64 | 2,200 |
| 01:28 PM | $70.61 | Down $ -0.03 | $70.64 | $70.61 | 300 |
| 01:27 PM | $70.64 | Up $0.00 | $70.64 | $70.64 | 400 |
| 01:26 PM | $70.64 | Down $ -0.06 | $70.71 | $70.64 | 2,600 |
| 01:24 PM | $70.70 | Down $ -0.04 | $70.70 | $70.70 | 200 |
| 01:24 PM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 01:22 PM | $70.74 | Up $0.04 | $70.74 | $70.71 | 2,200 |
| 01:22 PM | $70.74 | Up $0.00 | $70.74 | $70.71 | 0 |
| 01:21 PM | $70.70 | Up $0.01 | $70.70 | $70.67 | 1,600 |
| 01:19 PM | $70.69 | Down $ -0.08 | $70.72 | $70.69 | 600 |
| 01:19 PM | $70.69 | Up $0.00 | $70.72 | $70.69 | 0 |
| 01:18 PM | $70.77 | Down $ -0.03 | $70.77 | $70.77 | 400 |
| 01:17 PM | $70.80 | Down $ -0.02 | $70.84 | $70.80 | 400 |
| 01:16 PM | $70.82 | Down $ -0.03 | $70.83 | $70.82 | 1,000 |
| 01:14 PM | $70.85 | Down $ -0.02 | $70.85 | $70.83 | 300 |
| 01:14 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 01:13 PM | $70.86 | Down $ -0.03 | $70.86 | $70.86 | 200 |
| 01:11 PM | $70.89 | Down $ -0.03 | $70.91 | $70.89 | 800 |
| 01:11 PM | $70.89 | Up $0.00 | $70.91 | $70.89 | 0 |
| 01:10 PM | $70.92 | Up $0.09 | $70.92 | $70.83 | 1,800 |
| 01:09 PM | $70.83 | Up $0.01 | $70.83 | $70.83 | 500 |
| 01:08 PM | $70.82 | Up $0.03 | $70.82 | $70.80 | 1,300 |
| 01:05 PM | $70.79 | Down $ -0.01 | $70.79 | $70.76 | 700 |
| 01:05 PM | $70.79 | Up $0.00 | $70.79 | $70.76 | 0 |
| 01:05 PM | $70.79 | Up $0.00 | $70.79 | $70.76 | 0 |
| 01:04 PM | $70.79 | Down $ -0.04 | $70.81 | $70.79 | 900 |
| 01:03 PM | $70.83 | Up $0.14 | $70.83 | $70.74 | 1,800 |
| 01:02 PM | $70.69 | Down $ -0.02 | $70.73 | $70.69 | 1,100 |
| 01:01 PM | $70.71 | Down $ -0.03 | $70.71 | $70.71 | 500 |
| 01:00 PM | $70.74 | Up $0.03 | $70.74 | $70.68 | 2,300 |
| 12:59 PM | $70.71 | Up $0.01 | $70.71 | $70.70 | 600 |
| 12:58 PM | $70.70 | Up $0.02 | $70.70 | $70.64 | 1,900 |
| 12:57 PM | $70.68 | Up $0.01 | $70.68 | $70.64 | 1,300 |
| 12:56 PM | $70.67 | Down $ -0.02 | $70.69 | $70.64 | 2,300 |
| 12:53 PM | $70.69 | Down $ -0.09 | $70.75 | $70.69 | 400 |
| 12:53 PM | $70.69 | Up $0.00 | $70.75 | $70.69 | 0 |
| 12:53 PM | $70.69 | Up $0.00 | $70.75 | $70.69 | 0 |
| 12:51 PM | $70.78 | Down $ -0.03 | $70.83 | $70.78 | 1,200 |
| 12:51 PM | $70.78 | Up $0.00 | $70.83 | $70.78 | 0 |
| 12:49 PM | $70.81 | Down $ -0.02 | $70.81 | $70.81 | 400 |
| 12:49 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 0 |
| 12:48 PM | $70.83 | Up $0.02 | $70.84 | $70.82 | 900 |
| 12:47 PM | $70.81 | Up $0.02 | $70.81 | $70.80 | 1,100 |
| 12:46 PM | $70.79 | Down $ -0.02 | $70.79 | $70.77 | 500 |
| 12:44 PM | $70.81 | Up $0.03 | $70.81 | $70.78 | 600 |
| 12:44 PM | $70.81 | Up $0.00 | $70.81 | $70.78 | 0 |
| 12:42 PM | $70.78 | Down $ -0.03 | $70.82 | $70.78 | 2,600 |
| 12:42 PM | $70.78 | Up $0.00 | $70.82 | $70.78 | 0 |
| 12:41 PM | $70.81 | Down $ -0.20 | $70.98 | $70.81 | 2,700 |
| 12:39 PM | $71.01 | Up $0.01 | $71.01 | $70.99 | 700 |
| 12:39 PM | $71.01 | Up $0.00 | $71.01 | $70.99 | 0 |
| 12:38 PM | $71.00 | Down $ -0.02 | $71.00 | $71.00 | 100 |
| 12:37 PM | $71.02 | Down $ -0.02 | $71.05 | $71.02 | 500 |
| 12:36 PM | $71.04 | Up $0.08 | $71.04 | $70.97 | 1,200 |
| 12:34 PM | $70.96 | Up $0.02 | $70.96 | $70.95 | 200 |
| 12:34 PM | $70.96 | Up $0.00 | $70.96 | $70.95 | 0 |
| 12:33 PM | $70.94 | Up $0.04 | $70.95 | $70.93 | 900 |
| 12:32 PM | $70.90 | Down $ -0.02 | $70.94 | $70.90 | 800 |
| 12:31 PM | $70.92 | Down $ -0.19 | $71.09 | $70.92 | 2,800 |
| 12:30 PM | $71.11 | Down $ -0.04 | $71.13 | $71.11 | 1,200 |
| 12:29 PM | $71.15 | Down $ -0.06 | $71.18 | $71.15 | 500 |
| 12:28 PM | $71.21 | Down $ -0.03 | $71.21 | $71.21 | 500 |
| 12:27 PM | $71.24 | Down $ -0.02 | $71.27 | $71.24 | 1,300 |
| 12:26 PM | $71.26 | Up $0.04 | $71.27 | $71.22 | 1,700 |
| 12:25 PM | $71.22 | Down $ -0.02 | $71.24 | $71.22 | 200 |
| 12:24 PM | $71.24 | Up $0.03 | $71.24 | $71.23 | 300 |
| 12:23 PM | $71.21 | Up $0.03 | $71.24 | $71.20 | 1,900 |
| 12:22 PM | $71.18 | Down $ -0.03 | $71.18 | $71.16 | 600 |
| 12:20 PM | $71.20 | Down $ -0.09 | $71.27 | $71.20 | 600 |
| 12:20 PM | $71.20 | Up $0.00 | $71.27 | $71.20 | 0 |
| 12:19 PM | $71.29 | Down $0.00 | $71.29 | $71.27 | 800 |
| 12:18 PM | $71.30 | Up $0.05 | $71.31 | $71.25 | 1,900 |
| 12:17 PM | $71.25 | Down $ -0.10 | $71.30 | $71.25 | 700 |
| 12:16 PM | $71.35 | Down $ -0.05 | $71.39 | $71.35 | 700 |
| 12:15 PM | $71.40 | Down $ -0.02 | $71.42 | $71.40 | 900 |
| 12:14 PM | $71.42 | Up $0.04 | $71.43 | $71.34 | 7,200 |
| 12:13 PM | $71.38 | Down $ -0.08 | $71.45 | $71.38 | 1,400 |
| 12:12 PM | $71.46 | Up $0.04 | $71.46 | $71.45 | 500 |
| 12:11 PM | $71.42 | Up $0.03 | $71.42 | $71.40 | 600 |
| 12:10 PM | $71.39 | Up $0.03 | $71.40 | $71.36 | 1,700 |
| 12:09 PM | $71.36 | Down $ -0.03 | $71.37 | $71.35 | 1,000 |
| 12:07 PM | $71.39 | Down $ -0.02 | $71.39 | $71.36 | 1,200 |
| 12:07 PM | $71.39 | Up $0.00 | $71.39 | $71.36 | 0 |
| 12:06 PM | $71.41 | Up $0.00 | $71.41 | $71.41 | 100 |
| 12:05 PM | $71.41 | Down $ -0.05 | $71.44 | $71.39 | 2,900 |
| 12:02 PM | $71.46 | Down $ -0.03 | $71.46 | $71.46 | 500 |
| 12:02 PM | $71.46 | Up $0.00 | $71.46 | $71.46 | 0 |
| 12:02 PM | $71.46 | Up $0.00 | $71.46 | $71.46 | 0 |
| 12:01 PM | $71.49 | Up $0.02 | $71.49 | $71.49 | 200 |
| 12:00 PM | $71.47 | Up $0.06 | $71.47 | $71.45 | 300 |
| 11:59 AM | $71.41 | Up $0.02 | $71.43 | $71.40 | 800 |
| 11:58 AM | $71.39 | Up $0.02 | $71.39 | $71.39 | 400 |
| 11:57 AM | $71.38 | Down $ -0.01 | $71.38 | $71.38 | 100 |
| 11:56 AM | $71.39 | Down $ -0.08 | $71.45 | $71.38 | 800 |
| 11:55 AM | $71.47 | Down $ -0.02 | $71.49 | $71.47 | 1,000 |
| 11:54 AM | $71.49 | Up $0.02 | $71.49 | $71.48 | 300 |
| 11:53 AM | $71.47 | Up $0.11 | $71.47 | $71.39 | 10,100 |
| 11:52 AM | $71.36 | Up $0.03 | $71.36 | $71.34 | 900 |
| 11:51 AM | $71.33 | Up $0.02 | $71.33 | $71.33 | 100 |
| 11:50 AM | $71.31 | Up $0.05 | $71.32 | $71.27 | 900 |
| 11:49 AM | $71.26 | Down $ -0.01 | $71.35 | $71.25 | 2,600 |
| 11:48 AM | $71.27 | Down $ -0.19 | $71.46 | $71.25 | 3,500 |
| 11:47 AM | $71.46 | Down $ -0.03 | $71.49 | $71.45 | 500 |
| 11:46 AM | $71.49 | Up $0.02 | $71.49 | $71.48 | 300 |
| 11:45 AM | $71.47 | Down $ -0.02 | $71.48 | $71.44 | 1,700 |
| 11:44 AM | $71.49 | Up $0.03 | $71.49 | $71.48 | 200 |
| 11:43 AM | $71.46 | Up $0.02 | $71.46 | $71.45 | 600 |
| 11:42 AM | $71.44 | Down $ -0.08 | $71.49 | $71.44 | 500 |
| 11:41 AM | $71.52 | Up $0.02 | $71.54 | $71.52 | 300 |
| 11:40 AM | $71.50 | Up $0.04 | $71.50 | $71.46 | 1,100 |
| 11:39 AM | $71.46 | Down $ -0.09 | $71.53 | $71.46 | 400 |
| 11:38 AM | $71.55 | Down $ -0.02 | $71.56 | $71.55 | 300 |
| 11:37 AM | $71.57 | Up $0.07 | $71.57 | $71.52 | 1,100 |
| 11:35 AM | $71.50 | Up $0.08 | $71.50 | $71.43 | 1,700 |
| 11:35 AM | $71.50 | Up $0.00 | $71.50 | $71.43 | 0 |
| 11:33 AM | $71.42 | Down $ -0.02 | $71.43 | $71.42 | 200 |
| 11:33 AM | $71.42 | Up $0.00 | $71.43 | $71.42 | 0 |
| 11:32 AM | $71.44 | Down $ -0.03 | $71.46 | $71.44 | 1,000 |
| 11:31 AM | $71.47 | Up $0.05 | $71.48 | $71.45 | 2,700 |
| 11:30 AM | $71.42 | Down $ -0.02 | $71.44 | $71.41 | 800 |
| 11:28 AM | $71.44 | Up $0.02 | $71.44 | $71.43 | 300 |
| 11:28 AM | $71.44 | Up $0.00 | $71.44 | $71.43 | 0 |
| 11:27 AM | $71.42 | Up $0.04 | $71.42 | $71.40 | 900 |
| 11:26 AM | $71.38 | Down $ -0.01 | $71.38 | $71.35 | 900 |
| 11:25 AM | $71.39 | Up $0.03 | $71.40 | $71.39 | 800 |
| 11:23 AM | $71.36 | Down $ -0.06 | $71.40 | $71.36 | 800 |
| 11:23 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:22 AM | $71.42 | Up $0.03 | $71.42 | $71.39 | 700 |
| 11:21 AM | $71.39 | Down $ -0.07 | $71.48 | $71.39 | 1,200 |
| 11:19 AM | $71.46 | Up $0.06 | $71.46 | $71.44 | 600 |
| 11:19 AM | $71.46 | Up $0.00 | $71.46 | $71.44 | 0 |
| 11:18 AM | $71.40 | Down $ -0.05 | $71.43 | $71.39 | 1,500 |
| 11:17 AM | $71.45 | Up $0.05 | $71.45 | $71.41 | 700 |
| 11:15 AM | $71.41 | Down $0.00 | $71.41 | $71.41 | 100 |
| 11:15 AM | $71.41 | Up $0.00 | $71.41 | $71.41 | 0 |
| 11:14 AM | $71.41 | Up $0.05 | $71.41 | $71.34 | 1,100 |
| 11:13 AM | $71.36 | Down $ -0.01 | $71.36 | $71.36 | 500 |
| 11:12 AM | $71.37 | Up $0.02 | $71.37 | $71.37 | 100 |
| 11:11 AM | $71.35 | Up $0.09 | $71.35 | $71.31 | 900 |
| 11:10 AM | $71.26 | Down $ -0.11 | $71.35 | $71.26 | 1,500 |
| 11:09 AM | $71.37 | Up $0.01 | $71.37 | $71.36 | 400 |
| 11:08 AM | $71.36 | Up $0.00 | $71.37 | $71.31 | 2,200 |
| 11:07 AM | $71.36 | Down $ -0.07 | $71.39 | $71.35 | 1,000 |
| 11:06 AM | $71.43 | Down $ -0.04 | $71.45 | $71.42 | 900 |
| 11:05 AM | $71.48 | Up $0.02 | $71.48 | $71.45 | 1,200 |
| 11:04 AM | $71.45 | Down $ -0.03 | $71.45 | $71.45 | 200 |
| 11:03 AM | $71.48 | Down $ -0.03 | $71.51 | $71.48 | 700 |
| 11:02 AM | $71.51 | Down $ -0.03 | $71.52 | $71.51 | 200 |
| 11:00 AM | $71.54 | Up $0.04 | $71.54 | $71.53 | 500 |
| 11:00 AM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 10:59 AM | $71.50 | Up $0.01 | $71.50 | $71.50 | 300 |
| 10:58 AM | $71.49 | Up $0.04 | $71.49 | $71.46 | 1,100 |
| 10:56 AM | $71.45 | Down $0.00 | $71.47 | $71.42 | 1,400 |
| 10:56 AM | $71.45 | Up $0.00 | $71.47 | $71.42 | 0 |
| 10:53 AM | $71.46 | Down $ -0.02 | $71.47 | $71.46 | 300 |
| 10:53 AM | $71.46 | Up $0.00 | $71.47 | $71.46 | 0 |
| 10:53 AM | $71.46 | Up $0.00 | $71.47 | $71.46 | 0 |
| 10:52 AM | $71.47 | Down $ -0.11 | $71.57 | $71.47 | 1,100 |
| 10:51 AM | $71.59 | Down $ -0.01 | $71.59 | $71.59 | 200 |
| 10:48 AM | $71.59 | Up $0.08 | $71.59 | $71.53 | 1,000 |
| 10:48 AM | $71.59 | Up $0.00 | $71.59 | $71.53 | 0 |
| 10:48 AM | $71.59 | Up $0.00 | $71.59 | $71.53 | 0 |
| 10:47 AM | $71.51 | Up $0.04 | $71.51 | $71.43 | 900 |
| 10:46 AM | $71.47 | Down $ -0.02 | $71.47 | $71.46 | 300 |
| 10:45 AM | $71.49 | Up $0.11 | $71.49 | $71.38 | 1,100 |
| 10:43 AM | $71.38 | Down $ -0.07 | $71.42 | $71.38 | 200 |
| 10:43 AM | $71.38 | Up $0.00 | $71.42 | $71.38 | 0 |
| 10:42 AM | $71.45 | Down $ -0.04 | $71.45 | $71.45 | 100 |
| 10:41 AM | $71.49 | Down $ -0.10 | $71.64 | $71.49 | 1,500 |
| 10:40 AM | $71.59 | Up $0.03 | $71.60 | $71.59 | 800 |
| 10:39 AM | $71.56 | Up $0.02 | $71.58 | $71.56 | 300 |
| 10:38 AM | $71.54 | Up $0.07 | $71.56 | $71.47 | 1,400 |
| 10:36 AM | $71.48 | Up $0.00 | $71.49 | $71.48 | 700 |
| 10:36 AM | $71.48 | Up $0.00 | $71.49 | $71.48 | 0 |
| 10:34 AM | $71.47 | Up $0.01 | $71.47 | $71.41 | 1,200 |
| 10:34 AM | $71.47 | Up $0.00 | $71.47 | $71.41 | 0 |
| 10:32 AM | $71.46 | Down $ -0.08 | $71.50 | $71.42 | 800 |
| 10:32 AM | $71.46 | Up $0.00 | $71.50 | $71.42 | 0 |
| 10:31 AM | $71.54 | Down $ -0.12 | $71.64 | $71.54 | 600 |
| 10:30 AM | $71.66 | Up $0.00 | $71.67 | $71.62 | 1,000 |
| 10:29 AM | $71.66 | Up $0.06 | $71.66 | $71.57 | 800 |
| 10:28 AM | $71.60 | Up $0.11 | $71.60 | $71.52 | 900 |
| 10:27 AM | $71.49 | Up $0.05 | $71.49 | $71.41 | 900 |
| 10:26 AM | $71.44 | Down $ -0.09 | $71.51 | $71.44 | 700 |
| 10:24 AM | $71.53 | Down $ -0.06 | $71.57 | $71.51 | 500 |
| 10:24 AM | $71.53 | Up $0.00 | $71.57 | $71.51 | 0 |
| 10:23 AM | $71.59 | Up $0.09 | $71.59 | $71.55 | 1,100 |
| 10:22 AM | $71.50 | Up $0.05 | $71.50 | $71.47 | 1,200 |
| 10:21 AM | $71.45 | Up $0.03 | $71.45 | $71.42 | 1,600 |
| 10:20 AM | $71.42 | Down $ -0.07 | $71.48 | $71.42 | 500 |
| 10:19 AM | $71.49 | Up $0.07 | $71.49 | $71.42 | 800 |
| 10:18 AM | $71.42 | Up $0.03 | $71.42 | $71.37 | 600 |
| 10:17 AM | $71.39 | Down $ -0.08 | $71.53 | $71.39 | 1,600 |
| 10:15 AM | $71.47 | Up $0.11 | $71.47 | $71.38 | 700 |
| 10:15 AM | $71.47 | Up $0.00 | $71.47 | $71.38 | 0 |
| 10:14 AM | $71.36 | Up $0.04 | $71.39 | $71.32 | 1,100 |
| 10:13 AM | $71.32 | Down $ -0.04 | $71.38 | $71.30 | 1,400 |
| 10:12 AM | $71.36 | Up $0.02 | $71.36 | $71.31 | 300 |
| 10:11 AM | $71.34 | Down $ -0.02 | $71.42 | $71.34 | 1,300 |
| 10:10 AM | $71.36 | Down $ -0.01 | $71.36 | $71.31 | 1,800 |
| 10:09 AM | $71.37 | Down $ -0.07 | $71.39 | $71.37 | 300 |
| 10:08 AM | $71.44 | Up $0.04 | $71.44 | $71.37 | 800 |
| 10:07 AM | $71.40 | Up $0.00 | $71.43 | $71.38 | 1,000 |
| 10:06 AM | $71.40 | Down $ -0.08 | $71.45 | $71.37 | 1,600 |
| 10:05 AM | $71.48 | Down $ -0.17 | $71.63 | $71.48 | 700 |
| 10:04 AM | $71.65 | Up $0.03 | $71.70 | $71.64 | 900 |
| 10:03 AM | $71.62 | Up $0.10 | $71.62 | $71.54 | 700 |
| 10:02 AM | $71.52 | Up $0.11 | $71.52 | $71.38 | 2,400 |
| 10:01 AM | $71.41 | Down $ -0.24 | $71.62 | $71.41 | 600 |
| 10:00 AM | $71.65 | Down $ -0.25 | $71.90 | $71.65 | 1,300 |
| 09:59 AM | $71.90 | Up $0.11 | $71.90 | $71.72 | 2,800 |
| 09:58 AM | $71.79 | Down $ -0.01 | $71.79 | $71.77 | 800 |
| 09:57 AM | $71.80 | Up $0.11 | $71.82 | $71.67 | 2,400 |
| 09:56 AM | $71.69 | Down $ -0.03 | $71.80 | $71.69 | 1,400 |
| 09:55 AM | $71.72 | Down $ -0.05 | $71.76 | $71.68 | 2,800 |
| 09:54 AM | $71.77 | Down $ -0.01 | $71.77 | $71.73 | 1,400 |
| 09:53 AM | $71.78 | Up $0.04 | $71.82 | $71.75 | 800 |
| 09:52 AM | $71.74 | Up $0.14 | $71.74 | $71.58 | 1,300 |
| 09:51 AM | $71.60 | Up $0.08 | $71.66 | $71.55 | 1,600 |
| 09:50 AM | $71.52 | Up $0.10 | $71.54 | $71.44 | 1,400 |
| 09:49 AM | $71.42 | Down $ -0.30 | $71.68 | $71.42 | 2,000 |
| 09:48 AM | $71.72 | Up $0.03 | $71.74 | $71.67 | 1,200 |
| 09:47 AM | $71.69 | Up $0.09 | $71.69 | $71.63 | 400 |
| 09:46 AM | $71.60 | Up $0.19 | $71.64 | $71.41 | 3,300 |
| 09:45 AM | $71.41 | Up $0.14 | $71.42 | $71.30 | 3,500 |
| 09:44 AM | $71.27 | Up $0.17 | $71.40 | $71.20 | 1,500 |
| 09:43 AM | $71.10 | Down $ -0.24 | $71.26 | $71.10 | 1,000 |
| 09:41 AM | $71.34 | Down $ -0.19 | $71.50 | $71.34 | 1,400 |
| 09:41 AM | $71.34 | Up $0.00 | $71.50 | $71.34 | 0 |
| 09:40 AM | $71.53 | Down $ -0.07 | $71.53 | $71.53 | 100 |
| 09:39 AM | $71.60 | Up $0.07 | $71.60 | $71.60 | 100 |
| 09:38 AM | $71.53 | Up $0.08 | $71.53 | $71.53 | 100 |
| 09:36 AM | $71.45 | Down $ -0.37 | $71.81 | $71.45 | 2,400 |
| 09:36 AM | $71.45 | Up $0.00 | $71.81 | $71.45 | 0 |
| 09:35 AM | $71.82 | Down $ -0.49 | $72.07 | $71.81 | 7,400 |
| 09:32 AM | $72.31 | Up $0.00 | $72.31 | $72.10 | 500 |
| 09:32 AM | $72.31 | Up $0.00 | $72.31 | $72.10 | 0 |
| 09:32 AM | $72.31 | Up $0.00 | $72.31 | $72.10 | 0 |
| 09:30 AM | $72.31 | Down $ -1.29 | $72.31 | $72.00 | 7,700 |
| 09:30 AM | $72.31 | Up $0.00 | $72.31 | $72.00 | 0 |
| Previous close | $73.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $70.79 | $71.45 | $71.49 | $70.64 | 62,400 |
| 03/11/2025 | $73.59 | $73.01 | $73.80 | $72.87 | 497,700 |
| 31/10/2025 | $71.00 | $70.49 | $71.01 | $70.47 | 426,500 |
| 30/10/2025 | $70.21 | $70.52 | $71.16 | $70.12 | 382,200 |
| 29/10/2025 | $71.54 | $71.75 | $72.03 | $70.66 | 518,300 |
| 28/10/2025 | $70.60 | $70.26 | $70.72 | $70.22 | 426,700 |
| 27/10/2025 | $69.92 | $69.85 | $70.05 | $69.79 | 402,500 |
| 24/10/2025 | $71.14 | $71.27 | $71.40 | $70.88 | 308,200 |
| 23/10/2025 | $70.95 | $70.84 | $71.39 | $70.63 | 491,200 |
| 22/10/2025 | $70.31 | $70.64 | $70.67 | $70.23 | 556,100 |
| 21/10/2025 | $70.82 | $70.31 | $71.05 | $70.28 | 617,100 |
| 20/10/2025 | $71.34 | $71.40 | $71.69 | $71.19 | 322,000 |
| 17/10/2025 | $71.21 | $71.28 | $71.85 | $71.02 | 565,200 |
| 16/10/2025 | $73.05 | $72.90 | $73.35 | $72.60 | 266,600 |
| 15/10/2025 | $72.57 | $72.32 | $72.92 | $72.05 | 520,100 |
| 14/10/2025 | $72.34 | $72.51 | $72.57 | $72.25 | 594,400 |
| 10/10/2025 | $71.25 | $71.90 | $72.06 | $71.20 | 465,300 |
| 09/10/2025 | $72.44 | $72.67 | $72.73 | $71.66 | 303,500 |
| 08/10/2025 | $72.83 | $71.66 | $72.94 | $71.61 | 922,400 |
| 07/10/2025 | $70.64 | $69.90 | $70.83 | $69.70 | 393,500 |
| 06/10/2025 | $69.64 | $70.11 | $70.57 | $69.53 | 536,200 |
| 03/10/2025 | $68.79 | $67.77 | $71.72 | $67.42 | 1,059,400 |
| 02/10/2025 | $67.17 | $67.28 | $67.53 | $66.87 | 271,100 |
| 01/10/2025 | $67.58 | $68.10 | $68.33 | $67.21 | 427,500 |
| 30/09/2025 | $65.35 | $64.98 | $65.41 | $64.92 | 291,200 |
| 29/09/2025 | $64.87 | $64.96 | $65.20 | $64.69 | 237,400 |
| 26/09/2025 | $65.03 | $64.95 | $65.05 | $64.53 | 526,200 |
| 24/09/2025 | $65.60 | $64.92 | $65.85 | $64.89 | 452,000 |
| 23/09/2025 | $65.01 | $65.11 | $65.14 | $64.69 | 212,800 |
| 22/09/2025 | $65.37 | $65.58 | $65.59 | $65.12 | 479,000 |
Graphs are not available, please refer to the detailed table