Find a quote
ALPHABET CDR (CAD HEDGED)
46.14 Up 2.05 (4.44 %)
Delayed : 2026/04/01 04:18:37
- Previous close $44.09
- Opening $44.68
- Today High $46.22
- Today Low $44.58
- Price Bid $46.10
- Price Ask $46.10
- 52 Weeks High $56.60
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 1
- Volume 279,212
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $46.14 | Up $0.00 | $46.18 | $46.13 | 5,500 |
| 03:58 PM | $46.14 | Up $0.05 | $46.15 | $46.14 | 400 |
| 03:57 PM | $46.09 | Down $ -0.01 | $46.09 | $46.09 | 700 |
| 03:56 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 200 |
| 03:55 PM | $46.10 | Down $ -0.03 | $46.11 | $46.10 | 1,400 |
| 03:54 PM | $46.13 | Up $0.13 | $46.13 | $46.04 | 4,700 |
| 03:53 PM | $46.00 | Down $ -0.01 | $46.01 | $46.00 | 500 |
| 03:52 PM | $46.01 | Down $ -0.10 | $46.06 | $46.01 | 3,200 |
| 03:51 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 100 |
| 03:50 PM | $46.11 | Up $0.01 | $46.15 | $46.11 | 800 |
| 03:49 PM | $46.10 | Up $0.03 | $46.11 | $46.09 | 3,000 |
| 03:47 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 300 |
| 03:47 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 03:46 PM | $46.07 | Up $0.05 | $46.07 | $46.01 | 2,100 |
| 03:45 PM | $46.02 | Up $0.01 | $46.02 | $46.02 | 300 |
| 03:44 PM | $46.01 | Up $0.04 | $46.01 | $45.99 | 2,000 |
| 03:43 PM | $45.97 | Down $ -0.03 | $46.00 | $45.97 | 1,700 |
| 03:42 PM | $46.00 | Up $0.00 | $46.02 | $46.00 | 2,300 |
| 03:41 PM | $46.00 | Down $ -0.04 | $46.00 | $46.00 | 700 |
| 03:39 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 1,400 |
| 03:39 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 0 |
| 03:38 PM | $46.04 | Up $0.04 | $46.04 | $46.04 | 100 |
| 03:36 PM | $46.00 | Up $0.02 | $46.00 | $46.00 | 200 |
| 03:36 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 03:35 PM | $45.98 | Down $ -0.04 | $45.98 | $45.98 | 400 |
| 03:34 PM | $46.02 | Up $0.04 | $46.02 | $45.98 | 900 |
| 03:32 PM | $45.98 | Up $0.02 | $45.98 | $45.98 | 100 |
| 03:32 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 03:31 PM | $45.96 | Down $ -0.04 | $45.99 | $45.95 | 400 |
| 03:30 PM | $46.00 | Up $0.04 | $46.00 | $46.00 | 100 |
| 03:29 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 100 |
| 03:27 PM | $45.96 | Down $ -0.03 | $45.96 | $45.95 | 500 |
| 03:27 PM | $45.96 | Up $0.00 | $45.96 | $45.95 | 0 |
| 03:25 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 100 |
| 03:25 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 03:22 PM | $45.99 | Down $ -0.03 | $46.00 | $45.99 | 600 |
| 03:22 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 03:22 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 03:18 PM | $46.02 | Down $ -0.07 | $46.02 | $46.02 | 100 |
| 03:18 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 03:18 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 03:18 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 03:16 PM | $46.09 | Up $0.06 | $46.09 | $46.09 | 300 |
| 03:16 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 03:11 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 800 |
| 03:11 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 03:11 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 03:11 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 03:11 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 03:08 PM | $46.03 | Up $0.02 | $46.03 | $46.03 | 200 |
| 03:08 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 0 |
| 03:08 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 0 |
| 03:04 PM | $46.01 | Down $ -0.04 | $46.01 | $46.01 | 200 |
| 03:04 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 03:04 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 03:04 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 03:03 PM | $46.05 | Up $0.01 | $46.05 | $46.05 | 200 |
| 02:59 PM | $46.04 | Up $0.03 | $46.04 | $46.03 | 300 |
| 02:59 PM | $46.04 | Up $0.00 | $46.04 | $46.03 | 0 |
| 02:59 PM | $46.04 | Up $0.00 | $46.04 | $46.03 | 0 |
| 02:59 PM | $46.04 | Up $0.00 | $46.04 | $46.03 | 0 |
| 02:58 PM | $46.01 | Down $ -0.02 | $46.01 | $46.01 | 400 |
| 02:57 PM | $46.03 | Down $ -0.01 | $46.03 | $46.00 | 1,200 |
| 02:53 PM | $46.04 | Up $0.03 | $46.04 | $46.04 | 300 |
| 02:53 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 0 |
| 02:53 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 0 |
| 02:53 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 0 |
| 02:51 PM | $46.01 | Down $ -0.05 | $46.01 | $46.00 | 1,400 |
| 02:51 PM | $46.01 | Up $0.00 | $46.01 | $46.00 | 0 |
| 02:50 PM | $46.06 | Up $0.04 | $46.07 | $46.06 | 200 |
| 02:46 PM | $46.02 | Down $ -0.01 | $46.02 | $46.02 | 1,400 |
| 02:46 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 02:46 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 02:46 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 02:45 PM | $46.03 | Up $0.06 | $46.03 | $46.03 | 100 |
| 02:44 PM | $45.97 | Down $ -0.03 | $45.97 | $45.97 | 200 |
| 02:43 PM | $46.00 | Down $ -0.05 | $46.03 | $46.00 | 1,200 |
| 02:40 PM | $46.05 | Up $0.01 | $46.05 | $46.05 | 2,100 |
| 02:40 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:40 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:39 PM | $46.04 | Up $0.01 | $46.04 | $46.04 | 100 |
| 02:38 PM | $46.03 | Up $0.01 | $46.04 | $46.03 | 200 |
| 02:37 PM | $46.02 | Up $0.00 | $46.02 | $46.02 | 100 |
| 02:36 PM | $46.02 | Up $0.02 | $46.02 | $46.02 | 100 |
| 02:35 PM | $46.00 | Down $ -0.01 | $46.00 | $46.00 | 200 |
| 02:33 PM | $46.01 | Up $0.01 | $46.01 | $46.01 | 100 |
| 02:33 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 02:32 PM | $46.00 | Down $ -0.01 | $46.00 | $46.00 | 100 |
| 02:31 PM | $46.01 | Up $0.01 | $46.01 | $46.01 | 100 |
| 02:30 PM | $46.00 | Down $ -0.05 | $46.03 | $46.00 | 200 |
| 02:29 PM | $46.05 | Up $0.05 | $46.05 | $46.05 | 100 |
| 02:28 PM | $46.00 | Down $ -0.02 | $46.00 | $46.00 | 100 |
| 02:26 PM | $46.02 | Down $ -0.03 | $46.02 | $46.00 | 400 |
| 02:26 PM | $46.02 | Up $0.00 | $46.02 | $46.00 | 0 |
| 02:22 PM | $46.05 | Up $0.01 | $46.05 | $46.05 | 100 |
| 02:22 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:22 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:22 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:20 PM | $46.04 | Up $0.02 | $46.04 | $46.02 | 400 |
| 02:20 PM | $46.04 | Up $0.00 | $46.04 | $46.02 | 0 |
| 02:19 PM | $46.02 | Up $0.00 | $46.04 | $46.00 | 500 |
| 02:18 PM | $46.02 | Down $ -0.03 | $46.02 | $46.02 | 500 |
| 02:17 PM | $46.05 | Down $ -0.01 | $46.06 | $46.03 | 500 |
| 02:16 PM | $46.06 | Up $0.06 | $46.06 | $46.06 | 100 |
| 02:13 PM | $46.00 | Down $ -0.05 | $46.00 | $46.00 | 100 |
| 02:13 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 02:13 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 02:10 PM | $46.05 | Up $0.03 | $46.05 | $46.05 | 100 |
| 02:10 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:10 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 02:08 PM | $46.02 | Up $0.03 | $46.02 | $46.00 | 500 |
| 02:08 PM | $46.02 | Up $0.00 | $46.02 | $46.00 | 0 |
| 02:06 PM | $45.99 | Down $ -0.04 | $45.99 | $45.99 | 200 |
| 02:06 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:04 PM | $46.03 | Up $0.03 | $46.03 | $46.03 | 100 |
| 02:04 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 0 |
| 02:03 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 200 |
| 02:00 PM | $46.00 | Up $0.07 | $46.00 | $46.00 | 1,400 |
| 02:00 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 02:00 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:59 PM | $45.93 | Down $ -0.01 | $45.94 | $45.93 | 1,700 |
| 01:58 PM | $45.94 | Up $0.03 | $45.94 | $45.88 | 2,100 |
| 01:57 PM | $45.91 | Up $0.01 | $45.91 | $45.89 | 800 |
| 01:56 PM | $45.90 | Up $0.00 | $45.90 | $45.90 | 200 |
| 01:55 PM | $45.90 | Down $ -0.06 | $45.91 | $45.90 | 5,600 |
| 01:53 PM | $45.96 | Down $ -0.02 | $45.96 | $45.96 | 100 |
| 01:53 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 01:51 PM | $45.98 | Up $0.02 | $45.98 | $45.98 | 2,800 |
| 01:51 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 01:50 PM | $45.96 | Up $0.04 | $45.96 | $45.96 | 400 |
| 01:44 PM | $45.92 | Down $ -0.03 | $45.92 | $45.92 | 100 |
| 01:44 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 01:44 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 01:44 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 01:44 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 01:44 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 01:43 PM | $45.95 | Down $ -0.01 | $45.95 | $45.94 | 200 |
| 01:42 PM | $45.96 | Down $ -0.08 | $45.96 | $45.96 | 400 |
| 01:40 PM | $46.04 | Up $0.04 | $46.04 | $45.99 | 200 |
| 01:40 PM | $46.04 | Up $0.00 | $46.04 | $45.99 | 0 |
| 01:38 PM | $46.00 | Down $ -0.16 | $46.00 | $46.00 | 500 |
| 01:38 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:36 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 500 |
| 01:36 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 01:35 PM | $46.16 | Up $0.04 | $46.16 | $46.16 | 600 |
| 01:34 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 200 |
| 01:33 PM | $46.12 | Up $0.09 | $46.12 | $46.12 | 400 |
| 01:31 PM | $46.03 | Up $0.04 | $46.03 | $46.03 | 400 |
| 01:31 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 0 |
| 01:29 PM | $45.99 | Down $ -0.04 | $45.99 | $45.99 | 1,000 |
| 01:29 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 01:28 PM | $46.03 | Up $0.03 | $46.03 | $46.02 | 300 |
| 01:27 PM | $46.00 | Down $ -0.11 | $46.01 | $46.00 | 2,000 |
| 01:25 PM | $46.11 | Down $ -0.06 | $46.16 | $46.10 | 1,600 |
| 01:25 PM | $46.11 | Up $0.00 | $46.16 | $46.10 | 0 |
| 01:24 PM | $46.17 | Down $ -0.05 | $46.17 | $46.12 | 1,700 |
| 01:23 PM | $46.22 | Up $0.12 | $46.22 | $46.18 | 2,500 |
| 01:22 PM | $46.10 | Down $ -0.02 | $46.10 | $46.10 | 3,600 |
| 01:20 PM | $46.12 | Up $0.01 | $46.12 | $46.12 | 500 |
| 01:20 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 01:19 PM | $46.11 | Up $0.06 | $46.11 | $46.05 | 3,000 |
| 01:18 PM | $46.05 | Down $ -0.02 | $46.05 | $46.04 | 1,400 |
| 01:17 PM | $46.07 | Up $0.01 | $46.07 | $46.06 | 600 |
| 01:15 PM | $46.06 | Up $0.03 | $46.06 | $46.06 | 200 |
| 01:15 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 01:14 PM | $46.03 | Up $0.03 | $46.03 | $46.03 | 100 |
| 01:13 PM | $46.00 | Up $0.14 | $46.00 | $46.00 | 400 |
| 01:10 PM | $45.86 | Down $ -0.01 | $45.86 | $45.86 | 300 |
| 01:10 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 01:10 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 01:09 PM | $45.87 | Down $ -0.07 | $45.98 | $45.87 | 400 |
| 01:08 PM | $45.94 | Up $0.03 | $45.94 | $45.94 | 100 |
| 01:07 PM | $45.91 | Up $0.04 | $45.91 | $45.90 | 500 |
| 01:05 PM | $45.87 | Down $ -0.04 | $45.87 | $45.87 | 100 |
| 01:05 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 01:02 PM | $45.91 | Up $0.09 | $45.91 | $45.91 | 100 |
| 01:02 PM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 01:02 PM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 01:01 PM | $45.82 | Up $0.05 | $45.82 | $45.80 | 600 |
| 01:00 PM | $45.77 | Up $0.06 | $45.77 | $45.74 | 5,100 |
| 12:59 PM | $45.71 | Down $ -0.02 | $45.71 | $45.71 | 500 |
| 12:58 PM | $45.73 | Up $0.01 | $45.76 | $45.72 | 1,600 |
| 12:56 PM | $45.72 | Down $ -0.02 | $45.72 | $45.69 | 1,900 |
| 12:56 PM | $45.72 | Up $0.00 | $45.72 | $45.69 | 0 |
| 12:55 PM | $45.74 | Down $ -0.03 | $45.79 | $45.73 | 10,000 |
| 12:54 PM | $45.77 | Up $0.05 | $45.77 | $45.76 | 400 |
| 12:53 PM | $45.72 | Up $0.09 | $45.73 | $45.65 | 1,700 |
| 12:52 PM | $45.63 | Down $ -0.07 | $45.70 | $45.63 | 6,900 |
| 12:51 PM | $45.70 | Up $0.01 | $45.76 | $45.70 | 2,000 |
| 12:49 PM | $45.69 | Up $0.03 | $45.69 | $45.61 | 6,400 |
| 12:49 PM | $45.69 | Up $0.00 | $45.69 | $45.61 | 0 |
| 12:47 PM | $45.66 | Down $ -0.03 | $45.70 | $45.66 | 200 |
| 12:47 PM | $45.66 | Up $0.00 | $45.70 | $45.66 | 0 |
| 12:46 PM | $45.69 | Down $ -0.02 | $45.69 | $45.62 | 4,600 |
| 12:45 PM | $45.71 | Up $0.11 | $45.71 | $45.57 | 6,100 |
| 12:44 PM | $45.60 | Down $ -0.04 | $45.62 | $45.58 | 7,700 |
| 12:43 PM | $45.64 | Up $0.04 | $45.67 | $45.58 | 12,000 |
| 12:42 PM | $45.60 | Up $0.00 | $45.61 | $45.50 | 9,300 |
| 12:41 PM | $45.60 | Up $0.10 | $45.60 | $45.50 | 2,400 |
| 12:40 PM | $45.50 | Up $0.05 | $45.55 | $45.50 | 2,000 |
| 12:39 PM | $45.45 | Up $0.07 | $45.45 | $45.38 | 4,200 |
| 12:38 PM | $45.38 | Up $0.07 | $45.38 | $45.35 | 8,000 |
| 12:37 PM | $45.31 | Up $0.05 | $45.31 | $45.31 | 2,300 |
| 12:33 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 100 |
| 12:33 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:33 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:33 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:32 PM | $45.26 | Down $ -0.05 | $45.26 | $45.24 | 1,500 |
| 12:29 PM | $45.31 | Up $0.06 | $45.31 | $45.31 | 100 |
| 12:29 PM | $45.31 | Up $0.00 | $45.31 | $45.31 | 0 |
| 12:29 PM | $45.31 | Up $0.00 | $45.31 | $45.31 | 0 |
| 12:23 PM | $45.25 | Down $ -0.03 | $45.25 | $45.25 | 100 |
| 12:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:21 PM | $45.28 | Down $ -0.01 | $45.28 | $45.27 | 600 |
| 12:21 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 12:17 PM | $45.29 | Up $0.01 | $45.29 | $45.29 | 300 |
| 12:17 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:17 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:17 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:15 PM | $45.28 | Up $0.01 | $45.28 | $45.27 | 900 |
| 12:15 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 12:14 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 300 |
| 12:11 PM | $45.27 | Down $ -0.02 | $45.27 | $45.27 | 100 |
| 12:11 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 0 |
| 12:11 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 0 |
| 12:08 PM | $45.29 | Up $0.08 | $45.29 | $45.29 | 100 |
| 12:08 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:08 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:02 PM | $45.21 | Up $0.06 | $45.21 | $45.21 | 900 |
| 12:02 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 12:02 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 12:02 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 12:02 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 12:02 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 12:01 PM | $45.15 | Up $0.02 | $45.15 | $45.15 | 500 |
| 11:58 AM | $45.13 | Down $ -0.02 | $45.13 | $45.13 | 600 |
| 11:58 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 11:58 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 11:57 AM | $45.15 | Down $ -0.05 | $45.15 | $45.15 | 200 |
| 11:56 AM | $45.20 | Up $0.01 | $45.20 | $45.20 | 300 |
| 11:55 AM | $45.19 | Up $0.04 | $45.19 | $45.18 | 400 |
| 11:47 AM | $45.15 | Up $0.01 | $45.15 | $45.15 | 100 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:47 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 11:46 AM | $45.14 | Down $ -0.03 | $45.14 | $45.14 | 100 |
| 11:45 AM | $45.17 | Up $0.02 | $45.17 | $45.17 | 100 |
| 11:44 AM | $45.15 | Down $ -0.03 | $45.17 | $45.15 | 1,000 |
| 11:43 AM | $45.18 | Down $ -0.01 | $45.18 | $45.18 | 200 |
| 11:42 AM | $45.19 | Up $0.01 | $45.19 | $45.19 | 100 |
| 11:34 AM | $45.18 | Up $0.02 | $45.21 | $45.18 | 200 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:34 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 11:32 AM | $45.16 | Down $ -0.01 | $45.16 | $45.14 | 500 |
| 11:32 AM | $45.16 | Up $0.00 | $45.16 | $45.14 | 0 |
| 11:31 AM | $45.17 | Up $0.00 | $45.17 | $45.17 | 300 |
| 11:30 AM | $45.17 | Down $ -0.03 | $45.17 | $45.17 | 100 |
| 11:29 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 600 |
| 11:28 AM | $45.20 | Down $ -0.05 | $45.20 | $45.20 | 200 |
| 11:27 AM | $45.25 | Down $ -0.04 | $45.25 | $45.25 | 300 |
| 11:25 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 100 |
| 11:25 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 11:21 AM | $45.29 | Down $ -0.04 | $45.29 | $45.29 | 300 |
| 11:21 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 11:21 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 11:21 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 11:18 AM | $45.33 | Up $0.02 | $45.33 | $45.32 | 300 |
| 11:18 AM | $45.33 | Up $0.00 | $45.33 | $45.32 | 0 |
| 11:18 AM | $45.33 | Up $0.00 | $45.33 | $45.32 | 0 |
| 11:17 AM | $45.31 | Up $0.00 | $45.31 | $45.31 | 200 |
| 11:16 AM | $45.31 | Up $0.01 | $45.31 | $45.30 | 600 |
| 11:15 AM | $45.30 | Up $0.06 | $45.30 | $45.30 | 100 |
| 11:12 AM | $45.24 | Up $0.04 | $45.24 | $45.24 | 500 |
| 11:12 AM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 11:12 AM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 11:09 AM | $45.20 | Down $ -0.02 | $45.20 | $45.20 | 100 |
| 11:09 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 11:09 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 11:06 AM | $45.22 | Up $0.00 | $45.22 | $45.22 | 300 |
| 11:06 AM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 11:06 AM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 11:05 AM | $45.22 | Up $0.05 | $45.22 | $45.20 | 1,500 |
| 11:04 AM | $45.17 | Up $0.01 | $45.17 | $45.17 | 2,000 |
| 11:02 AM | $45.16 | Up $0.04 | $45.16 | $45.16 | 100 |
| 11:02 AM | $45.16 | Up $0.00 | $45.16 | $45.16 | 0 |
| 11:01 AM | $45.12 | Up $0.05 | $45.12 | $45.12 | 200 |
| 10:59 AM | $45.07 | Down $ -0.02 | $45.07 | $45.07 | 200 |
| 10:59 AM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 10:58 AM | $45.09 | Up $0.06 | $45.09 | $45.05 | 900 |
| 10:56 AM | $45.03 | Down $ -0.02 | $45.03 | $45.03 | 200 |
| 10:56 AM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 10:55 AM | $45.05 | Down $ -0.07 | $45.05 | $45.05 | 1,600 |
| 10:51 AM | $45.12 | Down $ -0.09 | $45.12 | $45.12 | 200 |
| 10:51 AM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 10:51 AM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 10:51 AM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 10:47 AM | $45.21 | Down $ -0.02 | $45.21 | $45.21 | 200 |
| 10:47 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:47 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:47 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:46 AM | $45.23 | Up $0.04 | $45.23 | $45.18 | 400 |
| 10:45 AM | $45.19 | Down $ -0.01 | $45.19 | $45.19 | 100 |
| 10:42 AM | $45.20 | Down $ -0.09 | $45.22 | $45.20 | 500 |
| 10:42 AM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 10:42 AM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 10:38 AM | $45.29 | Up $0.05 | $45.29 | $45.29 | 1,000 |
| 10:38 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 10:38 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 10:38 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 10:37 AM | $45.24 | Down $ -0.06 | $45.27 | $45.24 | 1,500 |
| 10:36 AM | $45.30 | Down $ -0.02 | $45.33 | $45.30 | 4,200 |
| 10:34 AM | $45.32 | Up $0.03 | $45.32 | $45.30 | 2,300 |
| 10:34 AM | $45.32 | Up $0.00 | $45.32 | $45.30 | 0 |
| 10:32 AM | $45.29 | Up $0.00 | $45.32 | $45.29 | 600 |
| 10:32 AM | $45.29 | Up $0.00 | $45.32 | $45.29 | 0 |
| 10:31 AM | $45.29 | Up $0.00 | $45.29 | $45.29 | 2,300 |
| 10:30 AM | $45.29 | Up $0.04 | $45.29 | $45.28 | 200 |
| 10:29 AM | $45.25 | Down $ -0.04 | $45.25 | $45.25 | 100 |
| 10:28 AM | $45.29 | Up $0.01 | $45.29 | $45.27 | 1,300 |
| 10:27 AM | $45.28 | Up $0.00 | $45.28 | $45.26 | 700 |
| 10:24 AM | $45.28 | Down $ -0.02 | $45.30 | $45.28 | 400 |
| 10:24 AM | $45.28 | Up $0.00 | $45.30 | $45.28 | 0 |
| 10:24 AM | $45.28 | Up $0.00 | $45.30 | $45.28 | 0 |
| 10:23 AM | $45.30 | Up $0.04 | $45.30 | $45.30 | 800 |
| 10:22 AM | $45.26 | Up $0.01 | $45.26 | $45.26 | 100 |
| 10:19 AM | $45.25 | Up $0.01 | $45.25 | $45.25 | 100 |
| 10:19 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 10:19 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 10:18 AM | $45.24 | Up $0.07 | $45.24 | $45.19 | 1,300 |
| 10:17 AM | $45.17 | Up $0.07 | $45.17 | $45.16 | 200 |
| 10:15 AM | $45.10 | Down $ -0.02 | $45.10 | $45.10 | 100 |
| 10:15 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:13 AM | $45.12 | Up $0.01 | $45.12 | $45.10 | 800 |
| 10:13 AM | $45.12 | Up $0.00 | $45.12 | $45.10 | 0 |
| 10:12 AM | $45.11 | Down $ -0.02 | $45.11 | $45.11 | 200 |
| 10:11 AM | $45.13 | Up $0.07 | $45.14 | $45.13 | 300 |
| 10:10 AM | $45.06 | Up $0.00 | $45.10 | $45.06 | 1,100 |
| 10:08 AM | $45.06 | Up $0.01 | $45.10 | $45.06 | 300 |
| 10:08 AM | $45.06 | Up $0.00 | $45.10 | $45.06 | 0 |
| 10:07 AM | $45.05 | Down $ -0.04 | $45.05 | $45.05 | 100 |
| 10:06 AM | $45.09 | Up $0.02 | $45.09 | $45.05 | 1,100 |
| 10:05 AM | $45.07 | Down $ -0.01 | $45.07 | $45.07 | 300 |
| 10:04 AM | $45.08 | Up $0.03 | $45.08 | $45.08 | 100 |
| 10:02 AM | $45.05 | Up $0.04 | $45.05 | $45.02 | 1,100 |
| 10:02 AM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 10:01 AM | $45.01 | Up $0.02 | $45.02 | $45.01 | 2,400 |
| 10:00 AM | $44.99 | Down $ -0.01 | $45.04 | $44.99 | 4,300 |
| 09:59 AM | $45.00 | Up $0.08 | $45.00 | $45.00 | 1,600 |
| 09:58 AM | $44.92 | Up $0.02 | $44.92 | $44.90 | 300 |
| 09:57 AM | $44.90 | Down $ -0.03 | $44.90 | $44.90 | 1,000 |
| 09:56 AM | $44.93 | Down $ -0.01 | $44.93 | $44.93 | 400 |
| 09:55 AM | $44.94 | Up $0.00 | $44.94 | $44.92 | 900 |
| 09:54 AM | $44.94 | Up $0.04 | $44.95 | $44.92 | 400 |
| 09:53 AM | $44.90 | Up $0.05 | $44.90 | $44.90 | 1,800 |
| 09:51 AM | $44.85 | Up $0.06 | $44.85 | $44.78 | 600 |
| 09:51 AM | $44.85 | Up $0.00 | $44.85 | $44.78 | 0 |
| 09:50 AM | $44.79 | Up $0.07 | $44.79 | $44.79 | 100 |
| 09:49 AM | $44.72 | Up $0.05 | $44.72 | $44.70 | 1,800 |
| 09:47 AM | $44.67 | Up $0.05 | $44.67 | $44.67 | 100 |
| 09:47 AM | $44.67 | Up $0.00 | $44.67 | $44.67 | 0 |
| 09:45 AM | $44.62 | Up $0.04 | $44.64 | $44.62 | 200 |
| 09:45 AM | $44.62 | Up $0.00 | $44.64 | $44.62 | 0 |
| 09:44 AM | $44.58 | Down $ -0.09 | $44.67 | $44.58 | 600 |
| 09:43 AM | $44.67 | Down $ -0.11 | $44.70 | $44.67 | 500 |
| 09:41 AM | $44.78 | Down $ -0.03 | $44.81 | $44.78 | 1,300 |
| 09:41 AM | $44.78 | Up $0.00 | $44.81 | $44.78 | 0 |
| 09:40 AM | $44.81 | Up $0.04 | $44.81 | $44.81 | 100 |
| 09:39 AM | $44.77 | Up $0.05 | $44.77 | $44.75 | 600 |
| 09:38 AM | $44.72 | Down $ -0.02 | $44.72 | $44.72 | 700 |
| 09:35 AM | $44.74 | Up $0.02 | $44.74 | $44.74 | 100 |
| 09:35 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 09:35 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 09:33 AM | $44.72 | Up $0.04 | $44.72 | $44.69 | 1,600 |
| 09:33 AM | $44.72 | Up $0.00 | $44.72 | $44.69 | 0 |
| 09:32 AM | $44.68 | Down $ -0.02 | $44.72 | $44.67 | 2,400 |
| 09:31 AM | $44.70 | Up $0.03 | $44.77 | $44.69 | 3,200 |
| 09:30 AM | $44.67 | Up $0.58 | $44.90 | $44.62 | 16,300 |
| Previous close | $44.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $46.14 | $45.15 | $46.22 | $45.15 | 190,900 |
| 30/03/2026 | $44.09 | $44.20 | $44.22 | $43.70 | 144,600 |
| 27/03/2026 | $44.08 | $44.67 | $44.67 | $44.03 | 200,300 |
| 26/03/2026 | $45.29 | $45.71 | $45.71 | $44.96 | 196,700 |
| 25/03/2026 | $46.71 | $46.55 | $46.71 | $46.32 | 117,900 |
| 24/03/2026 | $46.54 | $47.13 | $47.13 | $46.52 | 169,200 |
| 23/03/2026 | $48.15 | $48.34 | $48.35 | $47.99 | 100,500 |
| 20/03/2026 | $48.05 | $48.49 | $48.54 | $47.76 | 163,200 |
| 19/03/2026 | $49.17 | $48.88 | $49.34 | $48.86 | 90,100 |
| 18/03/2026 | $49.31 | $49.71 | $49.79 | $49.23 | 48,200 |
| 17/03/2026 | $49.77 | $49.42 | $49.92 | $49.41 | 72,900 |
| 16/03/2026 | $49.05 | $48.78 | $49.16 | $48.64 | 48,500 |
| 13/03/2026 | $48.52 | $48.69 | $48.72 | $48.31 | 102,400 |
| 12/03/2026 | $48.87 | $48.80 | $49.11 | $48.77 | 39,600 |
| 11/03/2026 | $49.74 | $49.72 | $49.83 | $49.50 | 71,700 |
| 10/03/2026 | $49.52 | $49.74 | $49.79 | $49.38 | 73,900 |
| 09/03/2026 | $49.30 | $48.30 | $49.36 | $48.30 | 163,900 |
| 06/03/2026 | $48.07 | $48.28 | $48.38 | $47.95 | 88,000 |
| 05/03/2026 | $48.55 | $48.41 | $48.60 | $48.08 | 158,600 |
| 04/03/2026 | $48.97 | $49.11 | $49.17 | $48.75 | 142,100 |
| 03/03/2026 | $48.99 | $48.17 | $49.00 | $48.17 | 168,300 |
| 02/03/2026 | $49.50 | $49.15 | $49.69 | $49.05 | 138,300 |
| 27/02/2026 | $50.22 | $49.70 | $50.29 | $49.25 | 103,500 |
| 26/02/2026 | $49.69 | $49.14 | $49.73 | $49.14 | 132,800 |
| 25/02/2026 | $50.48 | $50.07 | $50.58 | $49.95 | 122,600 |
| 24/02/2026 | $50.10 | $50.10 | $50.37 | $50.00 | 64,500 |
| 23/02/2026 | $50.32 | $50.49 | $50.81 | $50.05 | 69,100 |
| 20/02/2026 | $50.90 | $50.90 | $51.10 | $50.55 | 209,000 |
| 19/02/2026 | $49.02 | $49.06 | $49.38 | $48.92 | 99,000 |
| 18/02/2026 | $49.08 | $49.15 | $49.38 | $48.78 | 132,200 |
Graphs are not available, please refer to the detailed table