Find a quote
GRANITE REAL ESTATE INVESTMENT TRUST
78.65 Up 2.15 (2.73 %)
Delayed : 2025/09/22 17:00:00
- Previous close $76.50
- Opening $76.60
- Today High $80.22
- Today Low $76.49
- Price Bid $76.50
- Price Ask $76.50
- 52 Weeks High $82.79
- 52 Weeks Low $55.25
- Size Bid 3
- Size Ask 1
- Volume 203,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.65 | Up $0.03 | $78.65 | $78.65 | 6,200 |
| 03:59 PM | $78.62 | Down $ -0.24 | $78.93 | $78.62 | 15,100 |
| 03:58 PM | $78.86 | Down $ -0.03 | $78.90 | $78.86 | 1,500 |
| 03:57 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 300 |
| 03:56 PM | $78.89 | Up $0.13 | $78.89 | $78.69 | 1,100 |
| 03:55 PM | $78.77 | Up $0.13 | $78.77 | $78.77 | 100 |
| 03:54 PM | $78.64 | Down $ -0.38 | $79.02 | $78.64 | 1,600 |
| 03:52 PM | $79.02 | Down $ -0.02 | $79.02 | $79.02 | 100 |
| 03:52 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 03:51 PM | $79.04 | Down $ -0.05 | $79.12 | $79.04 | 1,100 |
| 03:50 PM | $79.08 | Down $ -0.11 | $79.19 | $79.08 | 1,400 |
| 03:47 PM | $79.19 | Down $ -0.13 | $79.26 | $79.19 | 900 |
| 03:47 PM | $79.19 | Up $0.00 | $79.26 | $79.19 | 0 |
| 03:47 PM | $79.19 | Up $0.00 | $79.26 | $79.19 | 0 |
| 03:46 PM | $79.32 | Up $0.13 | $79.32 | $79.32 | 100 |
| 03:45 PM | $79.19 | Down $ -0.11 | $79.26 | $79.19 | 700 |
| 03:44 PM | $79.30 | Up $0.01 | $79.30 | $79.30 | 200 |
| 03:43 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 800 |
| 03:42 PM | $79.29 | Up $0.10 | $79.29 | $79.29 | 100 |
| 03:41 PM | $79.19 | Down $ -0.09 | $79.22 | $79.19 | 200 |
| 03:40 PM | $79.28 | Up $0.01 | $79.28 | $79.28 | 100 |
| 03:38 PM | $79.27 | Down $ -0.04 | $79.27 | $79.21 | 1,000 |
| 03:38 PM | $79.27 | Up $0.00 | $79.27 | $79.21 | 0 |
| 03:37 PM | $79.31 | Down $ -0.01 | $79.32 | $79.31 | 200 |
| 03:36 PM | $79.32 | Down $ -0.01 | $79.32 | $79.28 | 600 |
| 03:35 PM | $79.33 | Down $ -0.04 | $79.33 | $79.33 | 200 |
| 03:34 PM | $79.37 | Up $0.01 | $79.37 | $79.37 | 400 |
| 03:33 PM | $79.36 | Up $0.10 | $79.37 | $79.36 | 400 |
| 03:32 PM | $79.26 | Up $0.00 | $79.26 | $79.20 | 1,100 |
| 03:30 PM | $79.26 | Up $0.11 | $79.27 | $79.25 | 600 |
| 03:30 PM | $79.26 | Up $0.00 | $79.27 | $79.25 | 0 |
| 03:27 PM | $79.15 | Down $ -0.27 | $79.52 | $79.03 | 3,500 |
| 03:27 PM | $79.15 | Up $0.00 | $79.52 | $79.03 | 0 |
| 03:27 PM | $79.15 | Up $0.00 | $79.52 | $79.03 | 0 |
| 03:26 PM | $79.42 | Down $ -0.11 | $79.42 | $79.42 | 100 |
| 03:25 PM | $79.53 | Down $ -0.24 | $79.80 | $79.53 | 1,900 |
| 03:24 PM | $79.77 | Up $0.06 | $79.77 | $79.77 | 200 |
| 03:21 PM | $79.71 | Down $ -0.15 | $79.86 | $79.71 | 1,100 |
| 03:21 PM | $79.71 | Up $0.00 | $79.86 | $79.71 | 0 |
| 03:21 PM | $79.71 | Up $0.00 | $79.86 | $79.71 | 0 |
| 03:20 PM | $79.86 | Down $ -0.01 | $79.97 | $79.86 | 300 |
| 03:17 PM | $79.87 | Down $ -0.14 | $80.00 | $79.87 | 1,400 |
| 03:17 PM | $79.87 | Up $0.00 | $80.00 | $79.87 | 0 |
| 03:17 PM | $79.87 | Up $0.00 | $80.00 | $79.87 | 0 |
| 03:16 PM | $80.01 | Up $0.07 | $80.01 | $79.98 | 2,600 |
| 03:15 PM | $79.94 | Up $0.09 | $79.94 | $79.93 | 300 |
| 03:14 PM | $79.85 | Up $0.04 | $79.89 | $79.82 | 1,200 |
| 03:13 PM | $79.81 | Up $0.07 | $79.82 | $79.81 | 300 |
| 03:12 PM | $79.74 | Up $0.02 | $79.74 | $79.73 | 900 |
| 03:11 PM | $79.72 | Up $0.10 | $79.72 | $79.72 | 200 |
| 03:09 PM | $79.62 | Down $ -0.21 | $79.80 | $79.62 | 2,100 |
| 03:09 PM | $79.62 | Up $0.00 | $79.80 | $79.62 | 0 |
| 03:07 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 100 |
| 03:07 PM | $79.83 | Up $0.00 | $79.83 | $79.83 | 0 |
| 03:06 PM | $79.83 | Up $0.00 | $79.84 | $79.83 | 200 |
| 03:05 PM | $79.83 | Up $0.14 | $79.83 | $79.83 | 200 |
| 03:04 PM | $79.69 | Up $0.01 | $79.69 | $79.69 | 500 |
| 03:03 PM | $79.68 | Up $0.03 | $79.68 | $79.67 | 500 |
| 03:02 PM | $79.65 | Up $0.05 | $79.65 | $79.65 | 200 |
| 03:01 PM | $79.60 | Up $0.05 | $79.60 | $79.43 | 2,200 |
| 03:00 PM | $79.55 | Up $0.06 | $79.55 | $79.54 | 200 |
| 02:58 PM | $79.49 | Down $ -0.03 | $79.49 | $79.39 | 400 |
| 02:58 PM | $79.49 | Up $0.00 | $79.49 | $79.39 | 0 |
| 02:57 PM | $79.52 | Down $ -0.14 | $79.66 | $79.38 | 1,300 |
| 02:54 PM | $79.65 | Down $ -0.25 | $79.77 | $79.65 | 800 |
| 02:54 PM | $79.65 | Up $0.00 | $79.77 | $79.65 | 0 |
| 02:54 PM | $79.65 | Up $0.00 | $79.77 | $79.65 | 0 |
| 02:53 PM | $79.90 | Up $0.19 | $79.93 | $79.78 | 13,900 |
| 02:52 PM | $79.71 | Down $ -0.16 | $79.85 | $79.70 | 2,700 |
| 02:51 PM | $79.87 | Down $ -0.17 | $80.04 | $79.87 | 800 |
| 02:50 PM | $80.04 | Up $0.05 | $80.04 | $80.04 | 100 |
| 02:49 PM | $79.99 | Up $0.17 | $79.99 | $79.83 | 1,500 |
| 02:48 PM | $79.82 | Up $0.02 | $79.82 | $79.82 | 100 |
| 02:47 PM | $79.80 | Up $0.09 | $79.80 | $79.80 | 100 |
| 02:45 PM | $79.71 | Down $ -0.29 | $79.93 | $79.71 | 2,700 |
| 02:45 PM | $79.71 | Up $0.00 | $79.93 | $79.71 | 0 |
| 02:44 PM | $80.00 | Down $ -0.15 | $80.22 | $79.99 | 1,500 |
| 02:43 PM | $80.15 | Up $0.15 | $80.15 | $80.00 | 500 |
| 02:42 PM | $80.00 | Up $0.05 | $80.00 | $79.97 | 600 |
| 02:41 PM | $79.95 | Up $0.01 | $79.95 | $79.95 | 300 |
| 02:40 PM | $79.94 | Up $0.01 | $79.96 | $79.94 | 200 |
| 02:39 PM | $79.93 | Up $0.18 | $79.93 | $79.84 | 1,300 |
| 02:38 PM | $79.75 | Up $0.26 | $79.80 | $79.67 | 1,900 |
| 02:37 PM | $79.49 | Down $ -0.16 | $79.65 | $79.49 | 2,500 |
| 02:36 PM | $79.65 | Down $ -0.14 | $79.68 | $79.57 | 2,100 |
| 02:35 PM | $79.78 | Up $0.01 | $79.78 | $79.78 | 100 |
| 02:34 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 200 |
| 02:32 PM | $79.77 | Up $0.01 | $79.77 | $79.77 | 100 |
| 02:32 PM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 02:31 PM | $79.76 | Up $0.20 | $79.76 | $79.65 | 800 |
| 02:30 PM | $79.56 | Up $0.00 | $79.65 | $79.51 | 1,100 |
| 02:29 PM | $79.56 | Down $ -0.02 | $79.64 | $79.56 | 500 |
| 02:28 PM | $79.58 | Down $ -0.06 | $79.58 | $79.58 | 100 |
| 02:27 PM | $79.64 | Up $0.06 | $79.64 | $79.64 | 100 |
| 02:26 PM | $79.58 | Down $ -0.06 | $79.64 | $79.58 | 200 |
| 02:25 PM | $79.64 | Up $0.20 | $79.70 | $79.53 | 2,900 |
| 02:24 PM | $79.44 | Up $0.09 | $79.44 | $79.39 | 2,800 |
| 02:20 PM | $79.35 | Up $0.02 | $79.35 | $79.35 | 300 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:19 PM | $79.33 | Down $ -0.02 | $79.34 | $79.33 | 1,200 |
| 02:18 PM | $79.35 | Down $ -0.02 | $79.35 | $79.35 | 200 |
| 02:16 PM | $79.37 | Down $ -0.04 | $79.37 | $79.37 | 100 |
| 02:16 PM | $79.37 | Up $0.00 | $79.37 | $79.37 | 0 |
| 02:15 PM | $79.41 | Up $0.05 | $79.41 | $79.41 | 100 |
| 02:14 PM | $79.36 | Up $0.10 | $79.36 | $79.28 | 900 |
| 02:12 PM | $79.26 | Up $0.11 | $79.26 | $79.26 | 100 |
| 02:12 PM | $79.26 | Up $0.00 | $79.26 | $79.26 | 0 |
| 02:09 PM | $79.16 | Up $0.13 | $79.26 | $79.16 | 200 |
| 02:09 PM | $79.16 | Up $0.00 | $79.26 | $79.16 | 0 |
| 02:09 PM | $79.16 | Up $0.00 | $79.26 | $79.16 | 0 |
| 02:06 PM | $79.03 | Down $ -0.16 | $79.23 | $79.03 | 800 |
| 02:06 PM | $79.03 | Up $0.00 | $79.23 | $79.03 | 0 |
| 02:06 PM | $79.03 | Up $0.00 | $79.23 | $79.03 | 0 |
| 02:05 PM | $79.19 | Up $0.22 | $79.19 | $79.03 | 1,200 |
| 02:04 PM | $78.97 | Up $0.13 | $78.97 | $78.83 | 2,000 |
| 02:03 PM | $78.84 | Down $ -0.05 | $78.84 | $78.84 | 200 |
| 02:01 PM | $78.89 | Up $0.03 | $78.89 | $78.89 | 100 |
| 02:01 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 02:00 PM | $78.86 | Up $0.14 | $78.86 | $78.79 | 1,600 |
| 01:59 PM | $78.73 | Down $ -0.04 | $78.73 | $78.72 | 200 |
| 01:54 PM | $78.76 | Down $ -0.16 | $78.83 | $78.76 | 600 |
| 01:54 PM | $78.76 | Up $0.00 | $78.83 | $78.76 | 0 |
| 01:54 PM | $78.76 | Up $0.00 | $78.83 | $78.76 | 0 |
| 01:54 PM | $78.76 | Up $0.00 | $78.83 | $78.76 | 0 |
| 01:54 PM | $78.76 | Up $0.00 | $78.83 | $78.76 | 0 |
| 01:52 PM | $78.92 | Down $ -0.02 | $78.97 | $78.92 | 300 |
| 01:52 PM | $78.92 | Up $0.00 | $78.97 | $78.92 | 0 |
| 01:50 PM | $78.95 | Down $ -0.03 | $78.95 | $78.95 | 100 |
| 01:50 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 01:42 PM | $78.97 | Down $ -0.04 | $78.97 | $78.93 | 600 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:42 PM | $78.97 | Up $0.00 | $78.97 | $78.93 | 0 |
| 01:41 PM | $79.01 | Down $ -0.01 | $79.07 | $79.01 | 200 |
| 01:38 PM | $79.02 | Up $0.02 | $79.02 | $79.02 | 100 |
| 01:38 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 01:38 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 01:37 PM | $79.00 | Down $ -0.05 | $79.06 | $79.00 | 300 |
| 01:33 PM | $79.05 | Up $0.14 | $79.05 | $78.93 | 1,200 |
| 01:33 PM | $79.05 | Up $0.00 | $79.05 | $78.93 | 0 |
| 01:33 PM | $79.05 | Up $0.00 | $79.05 | $78.93 | 0 |
| 01:33 PM | $79.05 | Up $0.00 | $79.05 | $78.93 | 0 |
| 01:32 PM | $78.91 | Up $0.16 | $78.91 | $78.91 | 100 |
| 01:29 PM | $78.75 | Down $ -0.03 | $78.75 | $78.75 | 100 |
| 01:29 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 01:29 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 01:20 PM | $78.78 | Down $ -0.05 | $78.83 | $78.78 | 800 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:20 PM | $78.78 | Up $0.00 | $78.83 | $78.78 | 0 |
| 01:17 PM | $78.83 | Up $0.00 | $78.90 | $78.83 | 600 |
| 01:17 PM | $78.83 | Up $0.00 | $78.90 | $78.83 | 0 |
| 01:17 PM | $78.83 | Up $0.00 | $78.90 | $78.83 | 0 |
| 01:16 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 100 |
| 01:15 PM | $78.83 | Up $0.15 | $78.86 | $78.78 | 2,000 |
| 01:14 PM | $78.68 | Down $ -0.04 | $78.71 | $78.60 | 700 |
| 01:13 PM | $78.72 | Up $0.05 | $78.72 | $78.65 | 500 |
| 01:11 PM | $78.67 | Down $ -0.16 | $78.67 | $78.67 | 400 |
| 01:11 PM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 01:03 PM | $78.83 | Down $ -0.10 | $78.83 | $78.83 | 200 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:03 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 01:02 PM | $78.93 | Down $ -0.09 | $78.93 | $78.93 | 300 |
| 12:57 PM | $79.02 | Down $ -0.18 | $79.19 | $79.02 | 700 |
| 12:57 PM | $79.02 | Up $0.00 | $79.19 | $79.02 | 0 |
| 12:57 PM | $79.02 | Up $0.00 | $79.19 | $79.02 | 0 |
| 12:57 PM | $79.02 | Up $0.00 | $79.19 | $79.02 | 0 |
| 12:57 PM | $79.02 | Up $0.00 | $79.19 | $79.02 | 0 |
| 12:56 PM | $79.20 | Down $ -0.14 | $79.20 | $79.20 | 100 |
| 12:54 PM | $79.34 | Up $0.00 | $79.35 | $79.34 | 400 |
| 12:54 PM | $79.34 | Up $0.00 | $79.35 | $79.34 | 0 |
| 12:52 PM | $79.34 | Down $ -0.11 | $79.34 | $79.34 | 500 |
| 12:52 PM | $79.34 | Up $0.00 | $79.34 | $79.34 | 0 |
| 12:51 PM | $79.45 | Up $0.27 | $79.45 | $79.12 | 2,000 |
| 12:49 PM | $79.18 | Up $0.03 | $79.21 | $79.11 | 2,300 |
| 12:49 PM | $79.18 | Up $0.00 | $79.21 | $79.11 | 0 |
| 12:47 PM | $79.15 | Up $0.05 | $79.15 | $79.15 | 100 |
| 12:47 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:44 PM | $79.10 | Up $0.04 | $79.10 | $79.09 | 600 |
| 12:44 PM | $79.10 | Up $0.00 | $79.10 | $79.09 | 0 |
| 12:44 PM | $79.10 | Up $0.00 | $79.10 | $79.09 | 0 |
| 12:39 PM | $79.06 | Up $0.13 | $79.06 | $79.05 | 300 |
| 12:39 PM | $79.06 | Up $0.00 | $79.06 | $79.05 | 0 |
| 12:39 PM | $79.06 | Up $0.00 | $79.06 | $79.05 | 0 |
| 12:39 PM | $79.06 | Up $0.00 | $79.06 | $79.05 | 0 |
| 12:39 PM | $79.06 | Up $0.00 | $79.06 | $79.05 | 0 |
| 12:36 PM | $78.93 | Down $ -0.06 | $78.99 | $78.93 | 900 |
| 12:36 PM | $78.93 | Up $0.00 | $78.99 | $78.93 | 0 |
| 12:36 PM | $78.93 | Up $0.00 | $78.99 | $78.93 | 0 |
| 12:35 PM | $78.99 | Up $0.10 | $78.99 | $78.99 | 400 |
| 12:33 PM | $78.89 | Up $0.04 | $78.89 | $78.89 | 100 |
| 12:33 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 12:28 PM | $78.85 | Down $ -0.07 | $78.85 | $78.85 | 200 |
| 12:28 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 12:28 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 12:28 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 12:28 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 12:27 PM | $78.92 | Down $ -0.01 | $78.93 | $78.92 | 300 |
| 12:26 PM | $78.93 | Down $ -0.04 | $78.98 | $78.93 | 1,200 |
| 12:24 PM | $78.97 | Up $0.02 | $78.97 | $78.97 | 200 |
| 12:24 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 12:22 PM | $78.95 | Down $ -0.02 | $78.95 | $78.93 | 300 |
| 12:22 PM | $78.95 | Up $0.00 | $78.95 | $78.93 | 0 |
| 12:20 PM | $78.97 | Up $0.09 | $78.97 | $78.97 | 200 |
| 12:20 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 12:19 PM | $78.88 | Down $ -0.18 | $78.97 | $78.86 | 500 |
| 12:18 PM | $79.06 | Up $0.28 | $79.14 | $78.83 | 2,100 |
| 12:17 PM | $78.78 | Up $0.04 | $78.84 | $78.78 | 300 |
| 12:15 PM | $78.74 | Up $0.05 | $78.88 | $78.67 | 2,100 |
| 12:15 PM | $78.74 | Up $0.00 | $78.88 | $78.67 | 0 |
| 12:14 PM | $78.69 | Up $0.03 | $78.69 | $78.68 | 400 |
| 12:13 PM | $78.65 | Up $0.08 | $78.68 | $78.61 | 1,500 |
| 12:12 PM | $78.57 | Up $0.02 | $78.60 | $78.57 | 800 |
| 12:11 PM | $78.55 | Up $0.10 | $78.63 | $78.49 | 3,100 |
| 12:09 PM | $78.45 | Down $ -0.02 | $78.45 | $78.45 | 200 |
| 12:09 PM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 12:08 PM | $78.47 | Down $ -0.05 | $78.54 | $78.47 | 700 |
| 12:07 PM | $78.52 | Down $ -0.03 | $78.69 | $78.52 | 3,200 |
| 12:05 PM | $78.55 | Up $0.09 | $78.57 | $78.49 | 2,200 |
| 12:05 PM | $78.55 | Up $0.00 | $78.57 | $78.49 | 0 |
| 12:04 PM | $78.46 | Up $0.12 | $78.46 | $78.30 | 1,600 |
| 12:03 PM | $78.34 | Up $0.09 | $78.39 | $78.24 | 2,900 |
| 12:01 PM | $78.25 | Down $ -0.09 | $78.25 | $78.18 | 400 |
| 12:01 PM | $78.25 | Up $0.00 | $78.25 | $78.18 | 0 |
| 11:59 AM | $78.34 | Up $0.05 | $78.35 | $78.34 | 900 |
| 11:59 AM | $78.34 | Up $0.00 | $78.35 | $78.34 | 0 |
| 11:58 AM | $78.29 | Up $0.07 | $78.32 | $78.21 | 1,500 |
| 11:57 AM | $78.22 | Up $0.31 | $78.22 | $77.96 | 2,200 |
| 11:56 AM | $77.91 | Up $0.07 | $77.92 | $77.89 | 1,000 |
| 11:55 AM | $77.84 | Up $0.09 | $77.84 | $77.84 | 200 |
| 11:53 AM | $77.75 | Down $ -0.03 | $77.75 | $77.69 | 500 |
| 11:53 AM | $77.75 | Up $0.00 | $77.75 | $77.69 | 0 |
| 11:52 AM | $77.78 | Up $0.21 | $77.78 | $77.58 | 1,300 |
| 11:51 AM | $77.57 | Up $0.16 | $77.57 | $77.48 | 500 |
| 11:50 AM | $77.41 | Up $0.23 | $77.41 | $77.23 | 2,200 |
| 11:48 AM | $77.18 | Up $0.04 | $77.18 | $77.18 | 100 |
| 11:48 AM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 11:46 AM | $77.14 | Down $ -0.02 | $77.22 | $77.14 | 1,200 |
| 11:46 AM | $77.14 | Up $0.00 | $77.22 | $77.14 | 0 |
| 11:44 AM | $77.16 | Up $0.01 | $77.16 | $77.16 | 200 |
| 11:44 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 11:42 AM | $77.15 | Up $0.01 | $77.17 | $77.15 | 300 |
| 11:42 AM | $77.15 | Up $0.00 | $77.17 | $77.15 | 0 |
| 11:40 AM | $77.14 | Down $ -0.05 | $77.14 | $77.14 | 200 |
| 11:40 AM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 11:36 AM | $77.19 | Down $ -0.07 | $77.19 | $77.19 | 200 |
| 11:36 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 11:36 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 11:36 AM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 11:35 AM | $77.26 | Up $0.08 | $77.26 | $77.15 | 300 |
| 11:33 AM | $77.18 | Down $ -0.04 | $77.18 | $77.18 | 200 |
| 11:33 AM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 11:32 AM | $77.22 | Down $ -0.02 | $77.22 | $77.22 | 100 |
| 11:31 AM | $77.24 | Down $ -0.07 | $77.27 | $77.24 | 400 |
| 11:30 AM | $77.31 | Up $0.03 | $77.31 | $77.31 | 100 |
| 11:29 AM | $77.28 | Down $ -0.02 | $77.28 | $77.28 | 200 |
| 11:27 AM | $77.30 | Down $ -0.02 | $77.30 | $77.30 | 200 |
| 11:27 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 11:25 AM | $77.32 | Down $ -0.01 | $77.32 | $77.32 | 200 |
| 11:25 AM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 11:24 AM | $77.33 | Down $ -0.06 | $77.40 | $77.33 | 400 |
| 11:23 AM | $77.39 | Up $0.07 | $77.40 | $77.39 | 500 |
| 11:22 AM | $77.32 | Down $ -0.03 | $77.39 | $77.31 | 1,800 |
| 11:21 AM | $77.35 | Up $0.03 | $77.35 | $77.35 | 200 |
| 11:20 AM | $77.32 | Down $ -0.01 | $77.32 | $77.32 | 200 |
| 11:17 AM | $77.33 | Up $0.06 | $77.33 | $77.29 | 800 |
| 11:17 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:17 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:16 AM | $77.27 | Up $0.09 | $77.27 | $77.12 | 9,000 |
| 11:14 AM | $77.18 | Up $0.06 | $77.20 | $77.18 | 300 |
| 11:14 AM | $77.18 | Up $0.00 | $77.20 | $77.18 | 0 |
| 11:12 AM | $77.12 | Down $ -0.08 | $77.12 | $77.12 | 200 |
| 11:12 AM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 11:11 AM | $77.20 | Up $0.00 | $77.21 | $77.20 | 300 |
| 11:10 AM | $77.20 | Up $0.00 | $77.20 | $77.20 | 100 |
| 11:08 AM | $77.20 | Up $0.07 | $77.20 | $77.14 | 300 |
| 11:08 AM | $77.20 | Up $0.00 | $77.20 | $77.14 | 0 |
| 11:07 AM | $77.13 | Up $0.27 | $77.13 | $76.96 | 1,300 |
| 11:06 AM | $76.86 | Down $ -0.01 | $76.86 | $76.86 | 300 |
| 11:05 AM | $76.87 | Down $ -0.09 | $76.97 | $76.87 | 400 |
| 11:04 AM | $76.96 | Up $0.19 | $76.96 | $76.77 | 900 |
| 11:03 AM | $76.77 | Down $ -0.01 | $76.77 | $76.77 | 400 |
| 11:02 AM | $76.78 | Up $0.13 | $76.79 | $76.69 | 600 |
| 11:01 AM | $76.65 | Up $0.01 | $76.65 | $76.52 | 500 |
| 11:00 AM | $76.64 | Up $0.06 | $76.64 | $76.62 | 200 |
| 10:59 AM | $76.58 | Down $ -0.05 | $76.58 | $76.58 | 200 |
| 10:50 AM | $76.63 | Down $ -0.06 | $76.63 | $76.63 | 100 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:50 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:48 AM | $76.69 | Up $0.08 | $76.69 | $76.69 | 200 |
| 10:48 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 10:47 AM | $76.61 | Down $ -0.01 | $76.70 | $76.61 | 500 |
| 10:41 AM | $76.62 | Down $ -0.01 | $76.62 | $76.62 | 100 |
| 10:41 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:41 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:41 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:41 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:41 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:40 AM | $76.63 | Down $ -0.01 | $76.63 | $76.63 | 200 |
| 10:37 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 100 |
| 10:37 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:37 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:34 AM | $76.64 | Down $ -0.07 | $76.74 | $76.64 | 200 |
| 10:34 AM | $76.64 | Up $0.00 | $76.74 | $76.64 | 0 |
| 10:34 AM | $76.64 | Up $0.00 | $76.74 | $76.64 | 0 |
| 10:32 AM | $76.71 | Up $0.11 | $76.71 | $76.71 | 200 |
| 10:32 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 10:29 AM | $76.60 | Up $0.09 | $76.60 | $76.60 | 1,000 |
| 10:29 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:29 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:28 AM | $76.51 | Down $ -0.06 | $76.53 | $76.50 | 2,000 |
| 10:26 AM | $76.57 | Down $ -0.14 | $76.57 | $76.57 | 500 |
| 10:26 AM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 10:21 AM | $76.71 | Up $0.01 | $76.71 | $76.71 | 200 |
| 10:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 10:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 10:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 10:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 10:20 AM | $76.70 | Down $ -0.04 | $76.70 | $76.69 | 300 |
| 10:19 AM | $76.74 | Up $0.10 | $76.74 | $76.74 | 100 |
| 10:15 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 100 |
| 10:15 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:15 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:15 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:14 AM | $76.64 | Up $0.02 | $76.75 | $76.63 | 1,200 |
| 10:13 AM | $76.62 | Down $ -0.01 | $76.64 | $76.60 | 400 |
| 10:11 AM | $76.63 | Up $0.02 | $76.63 | $76.63 | 100 |
| 10:11 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 10:10 AM | $76.61 | Up $0.00 | $76.61 | $76.60 | 300 |
| 10:09 AM | $76.61 | Up $0.08 | $76.61 | $76.51 | 1,000 |
| 10:07 AM | $76.54 | Up $0.05 | $76.54 | $76.50 | 900 |
| 10:07 AM | $76.54 | Up $0.00 | $76.54 | $76.50 | 0 |
| 10:03 AM | $76.49 | Down $ -0.15 | $76.76 | $76.49 | 1,100 |
| 10:03 AM | $76.49 | Up $0.00 | $76.76 | $76.49 | 0 |
| 10:03 AM | $76.49 | Up $0.00 | $76.76 | $76.49 | 0 |
| 10:03 AM | $76.49 | Up $0.00 | $76.76 | $76.49 | 0 |
| 09:54 AM | $76.64 | Up $0.08 | $76.64 | $76.64 | 200 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:54 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 09:51 AM | $76.56 | Down $ -0.08 | $76.56 | $76.56 | 100 |
| 09:51 AM | $76.56 | Up $0.00 | $76.56 | $76.56 | 0 |
| 09:51 AM | $76.56 | Up $0.00 | $76.56 | $76.56 | 0 |
| 09:50 AM | $76.64 | Up $0.14 | $76.64 | $76.64 | 300 |
| 09:49 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 100 |
| 09:37 AM | $76.50 | Down $ -0.83 | $76.73 | $76.50 | 1,400 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:37 AM | $76.50 | Up $0.00 | $76.73 | $76.50 | 0 |
| 09:30 AM | $77.33 | Up $0.83 | $77.33 | $76.60 | 2,100 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| 09:30 AM | $77.33 | Up $0.00 | $77.33 | $76.60 | 0 |
| Previous close | $76.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2025 | $78.65 | $78.24 | $80.22 | $78.18 | 151,700 |
| 19/09/2025 | $76.50 | $76.61 | $76.89 | $76.38 | 270,800 |
| 18/09/2025 | $76.13 | $76.14 | $76.37 | $75.91 | 79,600 |
| 17/09/2025 | $75.90 | $77.25 | $77.25 | $75.61 | 69,000 |
| 16/09/2025 | $76.76 | $76.84 | $77.08 | $76.36 | 47,500 |
| 15/09/2025 | $77.20 | $77.82 | $78.01 | $77.03 | 46,900 |
| 12/09/2025 | $77.93 | $78.51 | $78.99 | $77.72 | 66,900 |
| 11/09/2025 | $78.75 | $79.02 | $79.13 | $78.48 | 35,400 |
| 10/09/2025 | $78.28 | $79.18 | $79.20 | $78.11 | 32,000 |
| 09/09/2025 | $78.83 | $79.53 | $79.59 | $78.82 | 32,800 |
| 08/09/2025 | $79.66 | $79.07 | $79.75 | $78.75 | 64,000 |
| 05/09/2025 | $78.72 | $78.67 | $78.89 | $78.60 | 30,800 |
| 04/09/2025 | $77.63 | $77.20 | $78.00 | $77.10 | 36,600 |
| 03/09/2025 | $76.82 | $76.96 | $77.07 | $76.39 | 39,600 |
| 02/09/2025 | $76.62 | $76.43 | $76.80 | $76.15 | 71,900 |
| 29/08/2025 | $78.24 | $78.10 | $78.67 | $78.09 | 94,400 |
| 28/08/2025 | $78.15 | $78.42 | $78.46 | $78.10 | 48,400 |
| 27/08/2025 | $78.50 | $78.31 | $78.75 | $78.00 | 80,800 |
| 26/08/2025 | $78.44 | $78.92 | $79.28 | $77.93 | 92,000 |
| 25/08/2025 | $79.99 | $81.12 | $81.12 | $79.55 | 65,900 |
| 22/08/2025 | $81.87 | $82.12 | $82.24 | $81.41 | 79,000 |
| 21/08/2025 | $80.23 | $79.41 | $80.52 | $79.34 | 69,200 |
| 20/08/2025 | $79.33 | $78.93 | $79.61 | $78.79 | 76,300 |
| 19/08/2025 | $78.94 | $78.86 | $79.49 | $78.86 | 44,900 |
| 18/08/2025 | $78.58 | $79.80 | $79.80 | $78.30 | 45,800 |
| 15/08/2025 | $79.25 | $78.93 | $79.75 | $78.62 | 108,000 |
| 14/08/2025 | $78.46 | $78.29 | $78.67 | $78.06 | 54,500 |
| 13/08/2025 | $78.20 | $77.46 | $78.47 | $77.43 | 63,200 |
| 12/08/2025 | $77.35 | $77.27 | $77.98 | $77.16 | 75,700 |
| 11/08/2025 | $76.02 | $75.94 | $76.30 | $75.89 | 65,900 |
Graphs are not available, please refer to the detailed table