Find a quote
ALPHABET CDR (CAD HEDGED)
27.06 Up 0.42 (1.55 %)
Delayed : 2025/04/25 17:40:00
- Previous close $26.64
- Opening $27.55
- Today High $27.65
- Today Low $26.87
- Price Bid $26.97
- Price Ask $26.97
- 52 Weeks High $32.25
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 6
- Volume 390,655
Fundamentals
- P/E Ratio : 19.64
- Earnings/Share : 5.62
- Dividends/Share : $0.03
- Current Div. Yield : 0.50
- Market Cap (M) : 2,710,896.97
- Shares Out (M) : 100,090.59
- Exchange : XTSE
- Ex Dividend Date : 2025/03/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.06 | Up $0.06 | $27.06 | $27.01 | 7,200 |
| 03:58 PM | $27.00 | Up $0.02 | $27.01 | $27.00 | 2,200 |
| 03:57 PM | $26.98 | Down $ -0.02 | $26.99 | $26.98 | 3,800 |
| 03:56 PM | $27.00 | Up $0.03 | $27.00 | $26.99 | 1,600 |
| 03:55 PM | $26.97 | Down $ -0.02 | $26.99 | $26.97 | 800 |
| 03:54 PM | $26.99 | Up $0.01 | $26.99 | $26.98 | 900 |
| 03:53 PM | $26.98 | Down $ -0.01 | $26.98 | $26.98 | 200 |
| 03:52 PM | $26.99 | Up $0.01 | $26.99 | $26.99 | 500 |
| 03:51 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 300 |
| 03:50 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 300 |
| 03:49 PM | $26.96 | Down $ -0.02 | $26.96 | $26.96 | 500 |
| 03:48 PM | $26.98 | Up $0.00 | $26.98 | $26.95 | 400 |
| 03:47 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 100 |
| 03:46 PM | $26.96 | Down $ -0.01 | $26.96 | $26.96 | 300 |
| 03:45 PM | $26.97 | Up $0.01 | $26.97 | $26.97 | 100 |
| 03:44 PM | $26.96 | Down $ -0.02 | $26.97 | $26.96 | 600 |
| 03:43 PM | $26.98 | Up $0.00 | $26.98 | $26.97 | 300 |
| 03:42 PM | $26.98 | Up $0.02 | $26.98 | $26.97 | 2,000 |
| 03:41 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 100 |
| 03:39 PM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 1,000 |
| 03:39 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 03:38 PM | $26.96 | Down $ -0.01 | $26.96 | $26.96 | 400 |
| 03:37 PM | $26.97 | Down $ -0.01 | $26.98 | $26.97 | 500 |
| 03:36 PM | $26.98 | Up $0.02 | $27.00 | $26.98 | 600 |
| 03:35 PM | $26.96 | Down $ -0.02 | $26.97 | $26.96 | 500 |
| 03:33 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 100 |
| 03:33 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 03:32 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 100 |
| 03:31 PM | $26.96 | Down $ -0.01 | $26.97 | $26.96 | 2,100 |
| 03:30 PM | $26.97 | Down $ -0.03 | $26.99 | $26.97 | 600 |
| 03:28 PM | $27.00 | Down $ -0.03 | $27.02 | $27.00 | 400 |
| 03:28 PM | $27.00 | Up $0.00 | $27.02 | $27.00 | 0 |
| 03:25 PM | $27.03 | Up $0.01 | $27.05 | $27.03 | 600 |
| 03:25 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:25 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 03:23 PM | $27.02 | Up $0.05 | $27.02 | $27.02 | 100 |
| 03:23 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 03:16 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 5,900 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:16 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 03:15 PM | $26.98 | Down $ -0.05 | $26.99 | $26.98 | 1,900 |
| 03:10 PM | $27.03 | Down $ -0.03 | $27.03 | $27.03 | 13,100 |
| 03:10 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:10 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:10 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:10 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:08 PM | $27.06 | Up $0.01 | $27.06 | $27.06 | 200 |
| 03:08 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 03:07 PM | $27.05 | Up $0.00 | $27.05 | $27.04 | 200 |
| 03:06 PM | $27.05 | Up $0.03 | $27.05 | $27.05 | 100 |
| 03:05 PM | $27.02 | Up $0.04 | $27.02 | $27.01 | 200 |
| 03:02 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 700 |
| 03:02 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 03:02 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 03:01 PM | $26.98 | Up $0.04 | $26.98 | $26.98 | 1,300 |
| 03:00 PM | $26.94 | Down $ -0.03 | $26.94 | $26.94 | 100 |
| 02:58 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 100 |
| 02:58 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 0 |
| 02:57 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 100 |
| 02:56 PM | $26.98 | Down $ -0.02 | $26.98 | $26.98 | 600 |
| 02:55 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 300 |
| 02:54 PM | $27.00 | Up $0.02 | $27.00 | $27.00 | 100 |
| 02:52 PM | $26.98 | Down $ -0.01 | $26.98 | $26.98 | 100 |
| 02:52 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 02:51 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 100 |
| 02:50 PM | $26.99 | Down $ -0.05 | $27.01 | $26.99 | 2,700 |
| 02:49 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 1,000 |
| 02:45 PM | $27.04 | Up $0.03 | $27.04 | $27.04 | 200 |
| 02:45 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:45 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:45 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 02:42 PM | $27.01 | Up $0.02 | $27.02 | $27.01 | 1,200 |
| 02:42 PM | $27.01 | Up $0.00 | $27.02 | $27.01 | 0 |
| 02:42 PM | $27.01 | Up $0.00 | $27.02 | $27.01 | 0 |
| 02:40 PM | $26.99 | Up $0.00 | $26.99 | $26.98 | 2,700 |
| 02:40 PM | $26.99 | Up $0.00 | $26.99 | $26.98 | 0 |
| 02:39 PM | $26.99 | Up $0.03 | $26.99 | $26.99 | 200 |
| 02:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 300 |
| 02:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:34 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:31 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 200 |
| 02:31 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:31 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:30 PM | $26.95 | Down $ -0.01 | $26.96 | $26.95 | 1,100 |
| 02:29 PM | $26.96 | Up $0.00 | $26.96 | $26.95 | 300 |
| 02:28 PM | $26.96 | Down $ -0.06 | $26.96 | $26.96 | 100 |
| 02:25 PM | $27.02 | Up $0.06 | $27.02 | $27.02 | 1,300 |
| 02:25 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 02:25 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 02:21 PM | $26.96 | Up $0.02 | $26.96 | $26.96 | 500 |
| 02:21 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:21 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:21 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:15 PM | $26.94 | Down $ -0.02 | $26.94 | $26.94 | 100 |
| 02:15 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:15 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:15 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:15 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:15 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 02:13 PM | $26.96 | Up $0.00 | $26.97 | $26.96 | 1,000 |
| 02:13 PM | $26.96 | Up $0.00 | $26.97 | $26.96 | 0 |
| 02:12 PM | $26.96 | Down $ -0.01 | $26.96 | $26.96 | 200 |
| 02:11 PM | $26.97 | Down $ -0.03 | $26.97 | $26.97 | 500 |
| 02:09 PM | $27.00 | Down $ -0.01 | $27.00 | $27.00 | 500 |
| 02:09 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 02:07 PM | $27.01 | Up $0.02 | $27.01 | $27.01 | 700 |
| 02:07 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 02:06 PM | $26.99 | Up $0.01 | $26.99 | $26.99 | 3,100 |
| 02:05 PM | $26.98 | Down $ -0.01 | $26.99 | $26.98 | 3,500 |
| 02:04 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 100 |
| 02:03 PM | $26.99 | Up $0.03 | $26.99 | $26.99 | 100 |
| 02:00 PM | $26.96 | Up $0.00 | $26.97 | $26.95 | 1,300 |
| 02:00 PM | $26.96 | Up $0.00 | $26.97 | $26.95 | 0 |
| 02:00 PM | $26.96 | Up $0.00 | $26.97 | $26.95 | 0 |
| 01:59 PM | $26.96 | Up $0.05 | $26.96 | $26.96 | 100 |
| 01:54 PM | $26.91 | Up $0.02 | $26.91 | $26.91 | 300 |
| 01:54 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 01:54 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 01:54 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 01:54 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 01:52 PM | $26.89 | Down $ -0.04 | $26.92 | $26.87 | 4,000 |
| 01:52 PM | $26.89 | Up $0.00 | $26.92 | $26.87 | 0 |
| 01:51 PM | $26.93 | Up $0.03 | $26.93 | $26.90 | 1,000 |
| 01:50 PM | $26.90 | Down $ -0.02 | $26.90 | $26.90 | 2,000 |
| 01:49 PM | $26.92 | Down $ -0.03 | $26.94 | $26.92 | 700 |
| 01:48 PM | $26.95 | Down $ -0.02 | $26.97 | $26.95 | 500 |
| 01:47 PM | $26.97 | Down $ -0.03 | $26.97 | $26.96 | 5,400 |
| 01:46 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 100 |
| 01:45 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 100 |
| 01:44 PM | $27.00 | Down $ -0.02 | $27.00 | $27.00 | 1,200 |
| 01:43 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 1,100 |
| 01:40 PM | $27.00 | Down $ -0.01 | $27.00 | $27.00 | 2,500 |
| 01:40 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 01:40 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 01:39 PM | $27.01 | Down $ -0.09 | $27.03 | $27.01 | 9,700 |
| 01:38 PM | $27.10 | Down $ -0.05 | $27.10 | $27.07 | 7,500 |
| 01:34 PM | $27.15 | Down $ -0.03 | $27.15 | $27.14 | 200 |
| 01:34 PM | $27.15 | Up $0.00 | $27.15 | $27.14 | 0 |
| 01:34 PM | $27.15 | Up $0.00 | $27.15 | $27.14 | 0 |
| 01:34 PM | $27.15 | Up $0.00 | $27.15 | $27.14 | 0 |
| 01:33 PM | $27.18 | Up $0.07 | $27.18 | $27.18 | 100 |
| 01:31 PM | $27.11 | Down $ -0.01 | $27.11 | $27.11 | 600 |
| 01:31 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 01:30 PM | $27.12 | Down $ -0.05 | $27.16 | $27.12 | 400 |
| 01:29 PM | $27.17 | Down $ -0.02 | $27.18 | $27.17 | 600 |
| 01:28 PM | $27.19 | Down $ -0.01 | $27.19 | $27.19 | 100 |
| 01:27 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 1,800 |
| 01:25 PM | $27.20 | Up $0.05 | $27.20 | $27.20 | 100 |
| 01:25 PM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 01:23 PM | $27.15 | Down $ -0.03 | $27.15 | $27.15 | 1,000 |
| 01:23 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 01:22 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 100 |
| 01:21 PM | $27.18 | Up $0.03 | $27.18 | $27.18 | 600 |
| 01:20 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 100 |
| 01:19 PM | $27.15 | Up $0.01 | $27.15 | $27.15 | 1,700 |
| 01:18 PM | $27.14 | Up $0.02 | $27.14 | $27.14 | 1,300 |
| 01:17 PM | $27.12 | Up $0.02 | $27.12 | $27.12 | 1,000 |
| 01:15 PM | $27.10 | Down $ -0.02 | $27.10 | $27.10 | 2,500 |
| 01:15 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
| 01:14 PM | $27.12 | Down $ -0.04 | $27.12 | $27.12 | 100 |
| 01:13 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 100 |
| 01:12 PM | $27.16 | Down $ -0.01 | $27.16 | $27.16 | 100 |
| 01:11 PM | $27.17 | Up $0.01 | $27.17 | $27.17 | 700 |
| 01:09 PM | $27.16 | Down $ -0.01 | $27.16 | $27.16 | 100 |
| 01:09 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 0 |
| 01:08 PM | $27.17 | Up $0.00 | $27.17 | $27.17 | 300 |
| 01:06 PM | $27.17 | Up $0.02 | $27.17 | $27.15 | 3,700 |
| 01:06 PM | $27.17 | Up $0.00 | $27.17 | $27.15 | 0 |
| 01:05 PM | $27.15 | Up $0.01 | $27.15 | $27.15 | 100 |
| 01:04 PM | $27.14 | Up $0.01 | $27.15 | $27.14 | 900 |
| 01:03 PM | $27.13 | Up $0.00 | $27.13 | $27.12 | 600 |
| 01:02 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 600 |
| 01:01 PM | $27.13 | Down $ -0.01 | $27.13 | $27.13 | 200 |
| 01:00 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 100 |
| 12:59 PM | $27.14 | Up $0.01 | $27.14 | $27.14 | 200 |
| 12:57 PM | $27.13 | Down $ -0.02 | $27.13 | $27.13 | 200 |
| 12:57 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
| 12:54 PM | $27.15 | Up $0.04 | $27.15 | $27.14 | 3,600 |
| 12:54 PM | $27.15 | Up $0.00 | $27.15 | $27.14 | 0 |
| 12:54 PM | $27.15 | Up $0.00 | $27.15 | $27.14 | 0 |
| 12:53 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 1,500 |
| 12:52 PM | $27.11 | Up $0.02 | $27.11 | $27.10 | 400 |
| 12:51 PM | $27.09 | Up $0.04 | $27.09 | $27.07 | 2,700 |
| 12:50 PM | $27.05 | Down $ -0.01 | $27.05 | $27.05 | 1,000 |
| 12:49 PM | $27.06 | Up $0.04 | $27.06 | $27.05 | 2,800 |
| 12:47 PM | $27.02 | Down $ -0.06 | $27.06 | $27.02 | 1,100 |
| 12:47 PM | $27.02 | Up $0.00 | $27.06 | $27.02 | 0 |
| 12:46 PM | $27.08 | Up $0.02 | $27.08 | $27.07 | 1,100 |
| 12:45 PM | $27.06 | Down $ -0.02 | $27.06 | $27.06 | 1,100 |
| 12:44 PM | $27.08 | Up $0.03 | $27.08 | $27.08 | 200 |
| 12:43 PM | $27.05 | Up $0.04 | $27.05 | $27.04 | 800 |
| 12:41 PM | $27.01 | Up $0.04 | $27.01 | $27.01 | 2,300 |
| 12:41 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 0 |
| 12:40 PM | $26.97 | Up $0.00 | $26.97 | $26.97 | 100 |
| 12:39 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 100 |
| 12:37 PM | $26.98 | Up $0.00 | $26.98 | $26.97 | 1,300 |
| 12:37 PM | $26.98 | Up $0.00 | $26.98 | $26.97 | 0 |
| 12:36 PM | $26.98 | Down $ -0.05 | $27.00 | $26.98 | 1,600 |
| 12:35 PM | $27.03 | Up $0.01 | $27.03 | $27.03 | 9,100 |
| 12:34 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 200 |
| 12:33 PM | $27.02 | Down $ -0.01 | $27.05 | $27.01 | 1,500 |
| 12:31 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 100 |
| 12:31 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 12:30 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 100 |
| 12:29 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 100 |
| 12:28 PM | $27.04 | Up $0.00 | $27.04 | $27.02 | 400 |
| 12:27 PM | $27.04 | Up $0.06 | $27.04 | $27.02 | 2,400 |
| 12:25 PM | $26.98 | Down $ -0.04 | $26.98 | $26.98 | 900 |
| 12:25 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 12:22 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 1,400 |
| 12:22 PM | $27.02 | Up $0.00 | $27.02 | $27.01 | 0 |
| 12:22 PM | $27.02 | Up $0.00 | $27.02 | $27.01 | 0 |
| 12:21 PM | $27.00 | Down $ -0.03 | $27.02 | $27.00 | 2,900 |
| 12:20 PM | $27.03 | Down $ -0.03 | $27.03 | $27.03 | 100 |
| 12:18 PM | $27.06 | Up $0.01 | $27.06 | $27.06 | 1,000 |
| 12:18 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 12:17 PM | $27.05 | Down $ -0.03 | $27.06 | $27.05 | 500 |
| 12:16 PM | $27.08 | Up $0.02 | $27.08 | $27.08 | 100 |
| 12:15 PM | $27.06 | Down $ -0.01 | $27.06 | $27.06 | 600 |
| 12:12 PM | $27.07 | Up $0.02 | $27.07 | $27.07 | 400 |
| 12:12 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 12:12 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 12:10 PM | $27.05 | Down $ -0.01 | $27.05 | $27.05 | 100 |
| 12:10 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 0 |
| 12:09 PM | $27.06 | Up $0.06 | $27.06 | $27.06 | 1,000 |
| 12:06 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 100 |
| 12:06 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 12:06 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 12:04 PM | $27.00 | Down $ -0.03 | $27.00 | $27.00 | 2,300 |
| 12:04 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 12:03 PM | $27.03 | Down $ -0.02 | $27.03 | $27.03 | 100 |
| 12:01 PM | $27.05 | Down $ -0.03 | $27.05 | $27.05 | 2,800 |
| 12:01 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 0 |
| 11:59 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 100 |
| 11:59 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 11:58 AM | $27.08 | Up $0.01 | $27.09 | $27.08 | 1,100 |
| 11:54 AM | $27.07 | Up $0.00 | $27.07 | $27.07 | 300 |
| 11:54 AM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 11:54 AM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 11:54 AM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 11:53 AM | $27.07 | Up $0.01 | $27.07 | $27.07 | 100 |
| 11:50 AM | $27.06 | Up $0.04 | $27.06 | $27.06 | 100 |
| 11:50 AM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 11:50 AM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 11:48 AM | $27.02 | Up $0.01 | $27.02 | $27.02 | 200 |
| 11:48 AM | $27.02 | Up $0.00 | $27.02 | $27.02 | 0 |
| 11:47 AM | $27.01 | Up $0.02 | $27.02 | $27.00 | 2,600 |
| 11:46 AM | $26.99 | Up $0.02 | $26.99 | $26.99 | 300 |
| 11:45 AM | $26.97 | Down $ -0.02 | $26.98 | $26.97 | 500 |
| 11:44 AM | $26.99 | Down $ -0.05 | $27.00 | $26.99 | 4,200 |
| 11:43 AM | $27.04 | Down $ -0.05 | $27.05 | $27.04 | 400 |
| 11:40 AM | $27.09 | Up $0.06 | $27.09 | $27.05 | 4,500 |
| 11:40 AM | $27.09 | Up $0.00 | $27.09 | $27.05 | 0 |
| 11:40 AM | $27.09 | Up $0.00 | $27.09 | $27.05 | 0 |
| 11:38 AM | $27.03 | Down $ -0.03 | $27.03 | $27.03 | 100 |
| 11:38 AM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 11:37 AM | $27.06 | Down $ -0.03 | $27.06 | $27.06 | 100 |
| 11:36 AM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 200 |
| 11:35 AM | $27.10 | Down $ -0.04 | $27.10 | $27.10 | 200 |
| 11:34 AM | $27.14 | Up $0.00 | $27.14 | $27.14 | 100 |
| 11:30 AM | $27.14 | Down $ -0.02 | $27.14 | $27.14 | 200 |
| 11:30 AM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 11:30 AM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 11:30 AM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 11:29 AM | $27.16 | Down $ -0.04 | $27.16 | $27.16 | 200 |
| 11:26 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 100 |
| 11:26 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:26 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:25 AM | $27.20 | Down $ -0.02 | $27.20 | $27.20 | 100 |
| 11:23 AM | $27.22 | Up $0.07 | $27.22 | $27.22 | 100 |
| 11:23 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 11:19 AM | $27.15 | Down $ -0.03 | $27.15 | $27.15 | 100 |
| 11:19 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:19 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:19 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:16 AM | $27.18 | Down $ -0.01 | $27.18 | $27.18 | 100 |
| 11:16 AM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 11:16 AM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 11:13 AM | $27.19 | Down $ -0.02 | $27.19 | $27.19 | 200 |
| 11:13 AM | $27.19 | Up $0.00 | $27.19 | $27.19 | 0 |
| 11:13 AM | $27.19 | Up $0.00 | $27.19 | $27.19 | 0 |
| 11:12 AM | $27.21 | Up $0.00 | $27.22 | $27.21 | 700 |
| 11:11 AM | $27.21 | Up $0.01 | $27.21 | $27.21 | 400 |
| 11:10 AM | $27.20 | Up $0.01 | $27.20 | $27.20 | 200 |
| 11:09 AM | $27.19 | Up $0.02 | $27.19 | $27.19 | 200 |
| 11:08 AM | $27.17 | Down $ -0.02 | $27.21 | $27.17 | 1,500 |
| 11:07 AM | $27.19 | Down $ -0.04 | $27.19 | $27.19 | 200 |
| 11:06 AM | $27.23 | Up $0.01 | $27.23 | $27.23 | 200 |
| 11:05 AM | $27.22 | Up $0.04 | $27.22 | $27.22 | 200 |
| 11:04 AM | $27.18 | Up $0.04 | $27.18 | $27.18 | 400 |
| 11:03 AM | $27.14 | Up $0.01 | $27.14 | $27.14 | 200 |
| 11:02 AM | $27.13 | Down $ -0.03 | $27.13 | $27.13 | 500 |
| 11:01 AM | $27.16 | Up $0.01 | $27.16 | $27.16 | 200 |
| 11:00 AM | $27.15 | Up $0.07 | $27.15 | $27.15 | 700 |
| 10:57 AM | $27.08 | Down $ -0.02 | $27.09 | $27.07 | 500 |
| 10:57 AM | $27.08 | Up $0.00 | $27.09 | $27.07 | 0 |
| 10:57 AM | $27.08 | Up $0.00 | $27.09 | $27.07 | 0 |
| 10:56 AM | $27.10 | Down $ -0.05 | $27.16 | $27.10 | 1,000 |
| 10:55 AM | $27.15 | Down $ -0.04 | $27.17 | $27.15 | 700 |
| 10:54 AM | $27.19 | Down $ -0.04 | $27.20 | $27.19 | 300 |
| 10:53 AM | $27.23 | Up $0.02 | $27.23 | $27.21 | 300 |
| 10:52 AM | $27.21 | Up $0.03 | $27.21 | $27.19 | 200 |
| 10:51 AM | $27.18 | Down $ -0.02 | $27.21 | $27.18 | 1,600 |
| 10:50 AM | $27.20 | Down $ -0.01 | $27.20 | $27.20 | 200 |
| 10:49 AM | $27.21 | Down $ -0.02 | $27.21 | $27.21 | 400 |
| 10:48 AM | $27.23 | Up $0.04 | $27.23 | $27.23 | 1,000 |
| 10:47 AM | $27.19 | Down $ -0.04 | $27.19 | $27.19 | 200 |
| 10:46 AM | $27.23 | Down $ -0.04 | $27.27 | $27.23 | 900 |
| 10:45 AM | $27.27 | Down $ -0.02 | $27.27 | $27.27 | 100 |
| 10:44 AM | $27.29 | Up $0.02 | $27.29 | $27.28 | 500 |
| 10:43 AM | $27.27 | Up $0.04 | $27.27 | $27.25 | 700 |
| 10:40 AM | $27.23 | Down $ -0.02 | $27.23 | $27.22 | 1,200 |
| 10:40 AM | $27.23 | Up $0.00 | $27.23 | $27.22 | 0 |
| 10:40 AM | $27.23 | Up $0.00 | $27.23 | $27.22 | 0 |
| 10:39 AM | $27.25 | Up $0.03 | $27.25 | $27.25 | 200 |
| 10:37 AM | $27.22 | Up $0.05 | $27.22 | $27.21 | 800 |
| 10:37 AM | $27.22 | Up $0.00 | $27.22 | $27.21 | 0 |
| 10:35 AM | $27.17 | Up $0.01 | $27.17 | $27.15 | 200 |
| 10:35 AM | $27.17 | Up $0.00 | $27.17 | $27.15 | 0 |
| 10:34 AM | $27.16 | Up $0.05 | $27.16 | $27.16 | 3,000 |
| 10:33 AM | $27.11 | Up $0.04 | $27.11 | $27.11 | 300 |
| 10:32 AM | $27.07 | Up $0.00 | $27.07 | $27.07 | 200 |
| 10:31 AM | $27.07 | Down $ -0.06 | $27.11 | $27.07 | 1,400 |
| 10:30 AM | $27.13 | Down $ -0.02 | $27.16 | $27.13 | 7,300 |
| 10:29 AM | $27.15 | Up $0.02 | $27.16 | $27.15 | 500 |
| 10:28 AM | $27.13 | Down $ -0.05 | $27.19 | $27.13 | 700 |
| 10:27 AM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 100 |
| 10:25 AM | $27.20 | Down $ -0.05 | $27.24 | $27.20 | 600 |
| 10:25 AM | $27.20 | Up $0.00 | $27.24 | $27.20 | 0 |
| 10:24 AM | $27.25 | Up $0.00 | $27.25 | $27.23 | 500 |
| 10:23 AM | $27.25 | Down $ -0.02 | $27.25 | $27.25 | 300 |
| 10:22 AM | $27.27 | Down $ -0.07 | $27.27 | $27.27 | 700 |
| 10:21 AM | $27.34 | Down $ -0.11 | $27.38 | $27.34 | 10,400 |
| 10:20 AM | $27.45 | Up $0.02 | $27.45 | $27.45 | 1,100 |
| 10:19 AM | $27.43 | Up $0.03 | $27.43 | $27.43 | 200 |
| 10:17 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 300 |
| 10:17 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:16 AM | $27.40 | Up $0.00 | $27.40 | $27.39 | 500 |
| 10:15 AM | $27.40 | Down $ -0.03 | $27.40 | $27.40 | 400 |
| 10:14 AM | $27.43 | Up $0.01 | $27.43 | $27.39 | 1,300 |
| 10:13 AM | $27.42 | Down $ -0.04 | $27.48 | $27.42 | 2,500 |
| 10:12 AM | $27.46 | Up $0.04 | $27.46 | $27.43 | 1,000 |
| 10:11 AM | $27.42 | Up $0.01 | $27.43 | $27.41 | 1,600 |
| 10:09 AM | $27.41 | Up $0.05 | $27.41 | $27.37 | 1,100 |
| 10:09 AM | $27.41 | Up $0.00 | $27.41 | $27.37 | 0 |
| 10:08 AM | $27.36 | Up $0.06 | $27.37 | $27.36 | 7,400 |
| 10:06 AM | $27.30 | Up $0.02 | $27.31 | $27.30 | 300 |
| 10:06 AM | $27.30 | Up $0.00 | $27.31 | $27.30 | 0 |
| 10:05 AM | $27.28 | Up $0.08 | $27.28 | $27.28 | 200 |
| 10:04 AM | $27.20 | Down $ -0.03 | $27.23 | $27.20 | 1,500 |
| 10:03 AM | $27.23 | Down $ -0.09 | $27.30 | $27.23 | 300 |
| 10:02 AM | $27.32 | Up $0.01 | $27.32 | $27.32 | 800 |
| 10:01 AM | $27.31 | Up $0.03 | $27.35 | $27.31 | 4,200 |
| 10:00 AM | $27.28 | Up $0.08 | $27.28 | $27.22 | 5,100 |
| 09:59 AM | $27.20 | Up $0.00 | $27.22 | $27.20 | 3,800 |
| 09:57 AM | $27.20 | Down $ -0.03 | $27.20 | $27.20 | 200 |
| 09:57 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 09:56 AM | $27.23 | Up $0.10 | $27.23 | $27.18 | 400 |
| 09:54 AM | $27.13 | Up $0.05 | $27.13 | $27.07 | 2,500 |
| 09:54 AM | $27.13 | Up $0.00 | $27.13 | $27.07 | 0 |
| 09:53 AM | $27.08 | Down $ -0.04 | $27.08 | $27.08 | 1,000 |
| 09:52 AM | $27.12 | Up $0.06 | $27.13 | $27.08 | 3,900 |
| 09:51 AM | $27.06 | Down $ -0.14 | $27.15 | $27.06 | 5,000 |
| 09:50 AM | $27.20 | Up $0.02 | $27.20 | $27.16 | 2,800 |
| 09:49 AM | $27.18 | Down $ -0.10 | $27.24 | $27.18 | 1,100 |
| 09:48 AM | $27.28 | Down $ -0.05 | $27.28 | $27.28 | 1,000 |
| 09:47 AM | $27.33 | Down $ -0.01 | $27.33 | $27.30 | 500 |
| 09:46 AM | $27.34 | Down $ -0.01 | $27.37 | $27.34 | 1,000 |
| 09:44 AM | $27.35 | Up $0.01 | $27.35 | $27.35 | 100 |
| 09:44 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:43 AM | $27.34 | Up $0.06 | $27.37 | $27.32 | 800 |
| 09:42 AM | $27.28 | Down $ -0.12 | $27.30 | $27.28 | 1,300 |
| 09:41 AM | $27.40 | Up $0.03 | $27.40 | $27.40 | 200 |
| 09:40 AM | $27.37 | Up $0.00 | $27.40 | $27.37 | 500 |
| 09:39 AM | $27.37 | Down $ -0.03 | $27.41 | $27.36 | 3,100 |
| 09:38 AM | $27.40 | Down $ -0.03 | $27.40 | $27.37 | 2,700 |
| 09:37 AM | $27.43 | Down $ -0.15 | $27.53 | $27.43 | 2,800 |
| 09:36 AM | $27.58 | Up $0.04 | $27.59 | $27.50 | 3,400 |
| 09:35 AM | $27.54 | Up $0.04 | $27.55 | $27.49 | 900 |
| 09:34 AM | $27.50 | Down $ -0.15 | $27.64 | $27.50 | 500 |
| 09:33 AM | $27.65 | Up $0.25 | $27.65 | $27.43 | 10,000 |
| 09:32 AM | $27.40 | Down $ -0.13 | $27.52 | $27.40 | 4,600 |
| 09:31 AM | $27.53 | Up $0.15 | $27.58 | $27.39 | 19,200 |
| 09:30 AM | $27.38 | Up $0.74 | $27.60 | $27.35 | 37,200 |
| Previous close | $26.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $26.64 | $26.40 | $26.65 | $26.38 | 110,300 |
| 23/04/2025 | $26.04 | $25.87 | $26.11 | $25.79 | 85,500 |
| 22/04/2025 | $25.42 | $25.30 | $25.48 | $25.07 | 74,100 |
| 21/04/2025 | $24.72 | $24.53 | $24.75 | $24.46 | 85,700 |
| 17/04/2025 | $25.31 | $25.20 | $25.42 | $25.17 | 81,800 |
| 16/04/2025 | $25.64 | $25.87 | $25.98 | $25.37 | 111,500 |
| 15/04/2025 | $26.16 | $26.30 | $26.30 | $26.00 | 104,300 |
| 14/04/2025 | $26.64 | $26.55 | $26.81 | $26.37 | 95,100 |
| 11/04/2025 | $26.24 | $26.11 | $26.33 | $26.06 | 141,100 |
| 10/04/2025 | $25.65 | $25.54 | $25.92 | $25.15 | 210,100 |
| 09/04/2025 | $26.63 | $24.19 | $26.67 | $24.14 | 602,500 |
| 08/04/2025 | $24.24 | $25.06 | $25.08 | $24.00 | 364,000 |
| 07/04/2025 | $24.66 | $24.31 | $25.00 | $24.19 | 187,700 |
| 04/04/2025 | $24.40 | $24.91 | $24.97 | $24.35 | 356,400 |
| 03/04/2025 | $25.23 | $25.44 | $25.50 | $25.19 | 252,000 |
| 02/04/2025 | $26.22 | $26.17 | $26.45 | $26.05 | 53,800 |
| 01/04/2025 | $26.23 | $26.35 | $26.40 | $26.00 | 97,100 |
| 31/03/2025 | $25.80 | $25.66 | $25.91 | $25.56 | 134,500 |
| 28/03/2025 | $25.77 | $26.11 | $26.20 | $25.66 | 337,900 |
| 27/03/2025 | $27.11 | $27.35 | $27.35 | $27.07 | 74,200 |
| 26/03/2025 | $27.63 | $28.08 | $28.11 | $27.57 | 101,100 |
| 25/03/2025 | $28.55 | $28.40 | $28.55 | $28.33 | 71,800 |
| 24/03/2025 | $28.08 | $27.95 | $28.09 | $27.90 | 51,100 |
| 21/03/2025 | $27.52 | $27.14 | $27.52 | $27.10 | 84,500 |
| 20/03/2025 | $27.28 | $27.32 | $27.35 | $27.07 | 71,600 |
| 19/03/2025 | $27.49 | $27.27 | $27.75 | $27.18 | 110,700 |
| 18/03/2025 | $26.90 | $26.75 | $26.93 | $26.65 | 142,100 |
| 17/03/2025 | $27.54 | $27.44 | $27.69 | $27.44 | 75,200 |
| 14/03/2025 | $27.73 | $27.60 | $27.76 | $27.47 | 51,200 |
| 13/03/2025 | $27.24 | $27.29 | $27.45 | $27.11 | 102,900 |
Graphs are not available, please refer to the detailed table