Find a quote
HYDRO ONE LIMITED
53.11 Up 0.20 (0.38 %)
Delayed : 2026/09/04 17:40:00
- Previous close $52.91
- Opening $53.51
- Today High $53.52
- Today Low $52.92
- Price Bid $53.10
- Price Ask $53.10
- 52 Weeks High $60.57
- 52 Weeks Low $48.22
- Size Bid 1
- Size Ask 4
- Volume 3,854,335
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.11 | Down $ -0.03 | $53.11 | $53.11 | 537,300 |
| 03:59 PM | $53.14 | Up $0.02 | $53.15 | $53.11 | 29,600 |
| 03:58 PM | $53.12 | Down $ -0.01 | $53.13 | $53.12 | 14,900 |
| 03:57 PM | $53.13 | Up $0.01 | $53.14 | $53.11 | 10,800 |
| 03:56 PM | $53.12 | Up $0.00 | $53.12 | $53.09 | 16,500 |
| 03:55 PM | $53.12 | Down $ -0.01 | $53.14 | $53.09 | 17,800 |
| 03:54 PM | $53.13 | Down $ -0.02 | $53.14 | $53.12 | 7,800 |
| 03:53 PM | $53.14 | Up $0.00 | $53.14 | $53.13 | 6,000 |
| 03:52 PM | $53.14 | Down $ -0.02 | $53.16 | $53.13 | 9,500 |
| 03:51 PM | $53.16 | Up $0.00 | $53.17 | $53.16 | 2,000 |
| 03:50 PM | $53.16 | Down $ -0.02 | $53.17 | $53.10 | 21,100 |
| 03:49 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 5,900 |
| 03:48 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 600 |
| 03:47 PM | $53.19 | Down $ -0.01 | $53.20 | $53.19 | 1,500 |
| 03:46 PM | $53.20 | Up $0.00 | $53.20 | $53.18 | 6,300 |
| 03:45 PM | $53.20 | Up $0.01 | $53.21 | $53.19 | 12,700 |
| 03:44 PM | $53.19 | Down $ -0.02 | $53.21 | $53.19 | 5,000 |
| 03:43 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 3,400 |
| 03:42 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 400 |
| 03:41 PM | $53.21 | Up $0.02 | $53.21 | $53.19 | 3,300 |
| 03:40 PM | $53.19 | Up $0.00 | $53.20 | $53.19 | 1,200 |
| 03:39 PM | $53.19 | Up $0.01 | $53.19 | $53.19 | 3,100 |
| 03:38 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 4,200 |
| 03:37 PM | $53.17 | Up $0.01 | $53.17 | $53.17 | 1,200 |
| 03:36 PM | $53.16 | Down $ -0.03 | $53.20 | $53.16 | 5,600 |
| 03:35 PM | $53.19 | Up $0.02 | $53.19 | $53.17 | 5,900 |
| 03:34 PM | $53.17 | Down $ -0.03 | $53.20 | $53.17 | 10,100 |
| 03:33 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 3,300 |
| 03:32 PM | $53.21 | Up $0.01 | $53.21 | $53.21 | 5,600 |
| 03:31 PM | $53.20 | Down $ -0.02 | $53.22 | $53.20 | 4,600 |
| 03:30 PM | $53.22 | Down $ -0.01 | $53.23 | $53.22 | 5,000 |
| 03:29 PM | $53.23 | Up $0.01 | $53.23 | $53.22 | 3,500 |
| 03:28 PM | $53.22 | Up $0.01 | $53.22 | $53.21 | 3,200 |
| 03:26 PM | $53.21 | Up $0.01 | $53.22 | $53.21 | 5,800 |
| 03:26 PM | $53.21 | Up $0.00 | $53.22 | $53.21 | 0 |
| 03:25 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 1,800 |
| 03:24 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 5,600 |
| 03:23 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 4,600 |
| 03:22 PM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 5,700 |
| 03:21 PM | $53.22 | Up $0.01 | $53.23 | $53.21 | 3,400 |
| 03:20 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 400 |
| 03:19 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 1,600 |
| 03:16 PM | $53.21 | Up $0.02 | $53.21 | $53.20 | 2,400 |
| 03:16 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 0 |
| 03:16 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 0 |
| 03:15 PM | $53.19 | Down $ -0.03 | $53.22 | $53.18 | 9,800 |
| 03:14 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 600 |
| 03:13 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 1,200 |
| 03:12 PM | $53.21 | Up $0.01 | $53.21 | $53.20 | 4,500 |
| 03:11 PM | $53.20 | Up $0.00 | $53.21 | $53.20 | 400 |
| 03:10 PM | $53.20 | Up $0.03 | $53.20 | $53.18 | 2,900 |
| 03:08 PM | $53.17 | Up $0.01 | $53.17 | $53.17 | 1,700 |
| 03:08 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 03:06 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 9,400 |
| 03:06 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 0 |
| 03:05 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 200 |
| 03:03 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 1,900 |
| 03:03 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 0 |
| 03:02 PM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 2,600 |
| 03:01 PM | $53.17 | Down $ -0.02 | $53.18 | $53.17 | 7,500 |
| 03:00 PM | $53.19 | Up $0.03 | $53.19 | $53.16 | 6,500 |
| 02:58 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 500 |
| 02:58 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 0 |
| 02:57 PM | $53.16 | Down $ -0.02 | $53.16 | $53.16 | 500 |
| 02:56 PM | $53.18 | Down $ -0.02 | $53.20 | $53.18 | 7,700 |
| 02:55 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 2,000 |
| 02:54 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 5,700 |
| 02:53 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 300 |
| 02:52 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 1,400 |
| 02:49 PM | $53.20 | Up $0.01 | $53.20 | $53.19 | 200 |
| 02:49 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 0 |
| 02:49 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 0 |
| 02:48 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 5,700 |
| 02:47 PM | $53.19 | Up $0.01 | $53.19 | $53.18 | 1,400 |
| 02:45 PM | $53.18 | Up $0.02 | $53.18 | $53.17 | 4,300 |
| 02:45 PM | $53.18 | Up $0.00 | $53.18 | $53.17 | 0 |
| 02:44 PM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 100 |
| 02:43 PM | $53.17 | Down $0.00 | $53.18 | $53.17 | 2,300 |
| 02:42 PM | $53.18 | Down $ -0.02 | $53.19 | $53.18 | 1,600 |
| 02:41 PM | $53.19 | Down $ -0.02 | $53.20 | $53.19 | 3,800 |
| 02:40 PM | $53.21 | Down $ -0.01 | $53.22 | $53.20 | 11,000 |
| 02:39 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 600 |
| 02:38 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 500 |
| 02:37 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 800 |
| 02:36 PM | $53.21 | Up $0.03 | $53.21 | $53.18 | 1,400 |
| 02:35 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 1,400 |
| 02:34 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 5,300 |
| 02:33 PM | $53.17 | Up $0.00 | $53.17 | $53.16 | 400 |
| 02:32 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 100 |
| 02:30 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 2,300 |
| 02:30 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 02:27 PM | $53.17 | Up $0.00 | $53.18 | $53.17 | 8,900 |
| 02:27 PM | $53.17 | Up $0.00 | $53.18 | $53.17 | 0 |
| 02:27 PM | $53.17 | Up $0.00 | $53.18 | $53.17 | 0 |
| 02:25 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 100 |
| 02:25 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 02:24 PM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 800 |
| 02:23 PM | $53.18 | Down $ -0.01 | $53.20 | $53.18 | 3,600 |
| 02:22 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 600 |
| 02:21 PM | $53.19 | Up $0.00 | $53.19 | $53.18 | 1,700 |
| 02:20 PM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 600 |
| 02:19 PM | $53.20 | Down $ -0.04 | $53.23 | $53.20 | 7,700 |
| 02:18 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 800 |
| 02:17 PM | $53.24 | Up $0.00 | $53.24 | $53.23 | 700 |
| 02:16 PM | $53.24 | Up $0.01 | $53.24 | $53.23 | 1,500 |
| 02:15 PM | $53.23 | Up $0.00 | $53.24 | $53.23 | 900 |
| 02:14 PM | $53.23 | Up $0.02 | $53.23 | $53.21 | 7,100 |
| 02:12 PM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 3,000 |
| 02:12 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 02:10 PM | $53.22 | Up $0.02 | $53.22 | $53.20 | 4,300 |
| 02:10 PM | $53.22 | Up $0.00 | $53.22 | $53.20 | 0 |
| 02:09 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 3,600 |
| 02:08 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 700 |
| 02:07 PM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 6,200 |
| 02:06 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 300 |
| 02:03 PM | $53.21 | Up $0.04 | $53.21 | $53.17 | 10,000 |
| 02:03 PM | $53.21 | Up $0.00 | $53.21 | $53.17 | 0 |
| 02:03 PM | $53.21 | Up $0.00 | $53.21 | $53.17 | 0 |
| 02:02 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 400 |
| 02:01 PM | $53.17 | Down $ -0.04 | $53.21 | $53.17 | 2,200 |
| 02:00 PM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 200 |
| 01:59 PM | $53.22 | Down $ -0.01 | $53.24 | $53.22 | 3,200 |
| 01:58 PM | $53.23 | Down $ -0.02 | $53.25 | $53.23 | 6,700 |
| 01:57 PM | $53.25 | Up $0.01 | $53.25 | $53.25 | 100 |
| 01:56 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 600 |
| 01:55 PM | $53.24 | Up $0.02 | $53.24 | $53.22 | 2,300 |
| 01:53 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 200 |
| 01:53 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 01:52 PM | $53.22 | Up $0.03 | $53.22 | $53.19 | 8,200 |
| 01:51 PM | $53.19 | Down $ -0.05 | $53.24 | $53.19 | 2,400 |
| 01:50 PM | $53.24 | Down $0.00 | $53.25 | $53.24 | 4,900 |
| 01:49 PM | $53.25 | Up $0.00 | $53.25 | $53.24 | 900 |
| 01:47 PM | $53.24 | Up $0.00 | $53.24 | $53.23 | 7,500 |
| 01:47 PM | $53.24 | Up $0.00 | $53.24 | $53.23 | 0 |
| 01:46 PM | $53.24 | Up $0.01 | $53.24 | $53.23 | 1,700 |
| 01:45 PM | $53.23 | Up $0.03 | $53.23 | $53.22 | 2,300 |
| 01:44 PM | $53.20 | Down $ -0.01 | $53.20 | $53.20 | 100 |
| 01:43 PM | $53.21 | Down $ -0.02 | $53.23 | $53.21 | 4,600 |
| 01:42 PM | $53.23 | Up $0.02 | $53.23 | $53.22 | 5,400 |
| 01:41 PM | $53.21 | Up $0.02 | $53.21 | $53.20 | 2,000 |
| 01:39 PM | $53.19 | Up $0.01 | $53.19 | $53.18 | 4,200 |
| 01:39 PM | $53.19 | Up $0.00 | $53.19 | $53.18 | 0 |
| 01:38 PM | $53.18 | Up $0.01 | $53.18 | $53.18 | 100 |
| 01:37 PM | $53.17 | Down $ -0.05 | $53.21 | $53.17 | 2,100 |
| 01:36 PM | $53.22 | Down $ -0.02 | $53.24 | $53.22 | 7,700 |
| 01:35 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 100 |
| 01:34 PM | $53.24 | Up $0.02 | $53.24 | $53.23 | 7,800 |
| 01:33 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 100 |
| 01:32 PM | $53.21 | Down $ -0.02 | $53.23 | $53.21 | 1,900 |
| 01:31 PM | $53.23 | Down $ -0.01 | $53.24 | $53.23 | 4,100 |
| 01:29 PM | $53.24 | Down $ -0.02 | $53.24 | $53.24 | 2,400 |
| 01:29 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 01:28 PM | $53.26 | Up $0.01 | $53.26 | $53.25 | 600 |
| 01:27 PM | $53.25 | Up $0.01 | $53.25 | $53.25 | 1,100 |
| 01:26 PM | $53.25 | Up $0.00 | $53.25 | $53.24 | 2,500 |
| 01:25 PM | $53.24 | Down $ -0.01 | $53.25 | $53.24 | 3,100 |
| 01:24 PM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 2,200 |
| 01:23 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 600 |
| 01:22 PM | $53.26 | Up $0.03 | $53.26 | $53.24 | 4,000 |
| 01:21 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 500 |
| 01:20 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 1,400 |
| 01:19 PM | $53.25 | Up $0.01 | $53.26 | $53.25 | 11,600 |
| 01:18 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 1,300 |
| 01:17 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 600 |
| 01:16 PM | $53.25 | Down $ -0.05 | $53.29 | $53.25 | 1,700 |
| 01:15 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 1,300 |
| 01:14 PM | $53.30 | Down $ -0.03 | $53.33 | $53.30 | 4,100 |
| 01:13 PM | $53.33 | Down $ -0.02 | $53.35 | $53.33 | 4,800 |
| 01:12 PM | $53.35 | Down $ -0.01 | $53.36 | $53.35 | 300 |
| 01:11 PM | $53.36 | Down $ -0.01 | $53.36 | $53.36 | 2,300 |
| 01:10 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 100 |
| 01:08 PM | $53.37 | Down $ -0.01 | $53.39 | $53.37 | 8,000 |
| 01:08 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 0 |
| 01:07 PM | $53.38 | Up $0.02 | $53.38 | $53.37 | 800 |
| 01:06 PM | $53.36 | Up $0.02 | $53.36 | $53.35 | 200 |
| 01:05 PM | $53.34 | Up $0.00 | $53.36 | $53.34 | 8,700 |
| 01:04 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 200 |
| 01:03 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 400 |
| 01:02 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 300 |
| 01:01 PM | $53.34 | Up $0.02 | $53.34 | $53.32 | 2,400 |
| 01:00 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 100 |
| 12:59 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 500 |
| 12:56 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 200 |
| 12:56 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 12:56 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 12:55 PM | $53.32 | Up $0.00 | $53.33 | $53.31 | 8,300 |
| 12:54 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 1,900 |
| 12:53 PM | $53.32 | Down $ -0.01 | $53.34 | $53.32 | 3,500 |
| 12:52 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 300 |
| 12:51 PM | $53.33 | Up $0.00 | $53.34 | $53.33 | 700 |
| 12:50 PM | $53.33 | Up $0.00 | $53.34 | $53.33 | 500 |
| 12:49 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 200 |
| 12:48 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 100 |
| 12:46 PM | $53.33 | Down $ -0.01 | $53.34 | $53.33 | 2,600 |
| 12:46 PM | $53.33 | Up $0.00 | $53.34 | $53.33 | 0 |
| 12:45 PM | $53.34 | Up $0.01 | $53.34 | $53.32 | 3,100 |
| 12:44 PM | $53.33 | Down $ -0.01 | $53.33 | $53.33 | 800 |
| 12:43 PM | $53.34 | Down $ -0.01 | $53.36 | $53.33 | 3,500 |
| 12:42 PM | $53.35 | Down $ -0.02 | $53.36 | $53.35 | 2,200 |
| 12:41 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 1,500 |
| 12:40 PM | $53.37 | Down $ -0.01 | $53.37 | $53.37 | 1,300 |
| 12:39 PM | $53.38 | Down $ -0.01 | $53.39 | $53.38 | 2,300 |
| 12:38 PM | $53.39 | Down $ -0.02 | $53.41 | $53.39 | 6,400 |
| 12:35 PM | $53.41 | Up $0.01 | $53.41 | $53.40 | 600 |
| 12:35 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 12:35 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 12:34 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 200 |
| 12:33 PM | $53.40 | Up $0.02 | $53.40 | $53.36 | 7,700 |
| 12:32 PM | $53.38 | Down $ -0.02 | $53.41 | $53.38 | 4,300 |
| 12:31 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 500 |
| 12:30 PM | $53.40 | Down $ -0.01 | $53.42 | $53.39 | 3,400 |
| 12:28 PM | $53.41 | Down $ -0.06 | $53.47 | $53.41 | 5,000 |
| 12:28 PM | $53.41 | Up $0.00 | $53.47 | $53.41 | 0 |
| 12:26 PM | $53.47 | Down $ -0.05 | $53.51 | $53.47 | 9,900 |
| 12:26 PM | $53.47 | Up $0.00 | $53.51 | $53.47 | 0 |
| 12:25 PM | $53.52 | Up $0.02 | $53.52 | $53.50 | 6,100 |
| 12:23 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 2,800 |
| 12:23 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 12:22 PM | $53.50 | Down $ -0.01 | $53.51 | $53.50 | 4,800 |
| 12:21 PM | $53.51 | Up $0.08 | $53.51 | $53.43 | 23,900 |
| 12:19 PM | $53.43 | Down $ -0.01 | $53.44 | $53.43 | 3,900 |
| 12:19 PM | $53.43 | Up $0.00 | $53.44 | $53.43 | 0 |
| 12:18 PM | $53.44 | Up $0.09 | $53.44 | $53.36 | 8,600 |
| 12:17 PM | $53.35 | Down $ -0.01 | $53.35 | $53.35 | 200 |
| 12:15 PM | $53.35 | Down $ -0.03 | $53.39 | $53.35 | 4,400 |
| 12:15 PM | $53.35 | Up $0.00 | $53.39 | $53.35 | 0 |
| 12:14 PM | $53.39 | Up $0.02 | $53.39 | $53.37 | 1,800 |
| 12:13 PM | $53.37 | Up $0.01 | $53.37 | $53.36 | 3,500 |
| 12:12 PM | $53.36 | Down $ -0.02 | $53.38 | $53.36 | 6,000 |
| 12:11 PM | $53.38 | Down $ -0.01 | $53.38 | $53.38 | 100 |
| 12:10 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 200 |
| 12:09 PM | $53.38 | Up $0.01 | $53.38 | $53.36 | 5,500 |
| 12:08 PM | $53.37 | Up $0.01 | $53.37 | $53.36 | 500 |
| 12:07 PM | $53.36 | Up $0.06 | $53.36 | $53.29 | 9,400 |
| 12:06 PM | $53.30 | Down $ -0.01 | $53.31 | $53.30 | 5,300 |
| 12:05 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 700 |
| 12:04 PM | $53.31 | Up $0.02 | $53.31 | $53.30 | 1,300 |
| 12:03 PM | $53.29 | Up $0.01 | $53.29 | $53.28 | 3,800 |
| 12:02 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 800 |
| 12:01 PM | $53.28 | Up $0.01 | $53.28 | $53.26 | 6,600 |
| 12:00 PM | $53.27 | Down $ -0.02 | $53.28 | $53.27 | 2,300 |
| 11:59 AM | $53.29 | Up $0.01 | $53.29 | $53.27 | 1,000 |
| 11:58 AM | $53.28 | Down $ -0.01 | $53.29 | $53.28 | 500 |
| 11:55 AM | $53.29 | Up $0.01 | $53.29 | $53.27 | 3,700 |
| 11:55 AM | $53.29 | Up $0.00 | $53.29 | $53.27 | 0 |
| 11:55 AM | $53.29 | Up $0.00 | $53.29 | $53.27 | 0 |
| 11:54 AM | $53.28 | Down $ -0.02 | $53.29 | $53.28 | 3,000 |
| 11:53 AM | $53.30 | Up $0.07 | $53.31 | $53.24 | 2,600 |
| 11:52 AM | $53.23 | Up $0.04 | $53.23 | $53.20 | 3,000 |
| 11:51 AM | $53.19 | Up $0.02 | $53.19 | $53.18 | 600 |
| 11:50 AM | $53.17 | Up $0.01 | $53.17 | $53.17 | 3,400 |
| 11:49 AM | $53.16 | Down $ -0.01 | $53.17 | $53.16 | 1,100 |
| 11:47 AM | $53.17 | Up $0.00 | $53.19 | $53.16 | 5,300 |
| 11:47 AM | $53.17 | Up $0.00 | $53.19 | $53.16 | 0 |
| 11:46 AM | $53.17 | Up $0.01 | $53.17 | $53.16 | 3,400 |
| 11:45 AM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 2,500 |
| 11:44 AM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 4,900 |
| 11:43 AM | $53.18 | Up $0.00 | $53.18 | $53.18 | 100 |
| 11:42 AM | $53.17 | Up $0.00 | $53.18 | $53.17 | 4,300 |
| 11:41 AM | $53.17 | Up $0.02 | $53.17 | $53.15 | 6,500 |
| 11:40 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 700 |
| 11:38 AM | $53.15 | Up $0.01 | $53.15 | $53.15 | 100 |
| 11:38 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 11:37 AM | $53.14 | Down $ -0.01 | $53.15 | $53.14 | 3,100 |
| 11:36 AM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 1,500 |
| 11:34 AM | $53.16 | Up $0.02 | $53.16 | $53.14 | 6,700 |
| 11:34 AM | $53.16 | Up $0.00 | $53.16 | $53.14 | 0 |
| 11:33 AM | $53.14 | Up $0.02 | $53.14 | $53.12 | 600 |
| 11:32 AM | $53.12 | Down $ -0.02 | $53.13 | $53.12 | 400 |
| 11:31 AM | $53.14 | Down $ -0.07 | $53.21 | $53.14 | 6,100 |
| 11:30 AM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 100 |
| 11:29 AM | $53.22 | Up $0.01 | $53.22 | $53.21 | 4,200 |
| 11:27 AM | $53.21 | Up $0.00 | $53.21 | $53.21 | 3,600 |
| 11:27 AM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 11:25 AM | $53.21 | Down $ -0.02 | $53.21 | $53.21 | 1,000 |
| 11:25 AM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 11:23 AM | $53.23 | Down $ -0.02 | $53.24 | $53.22 | 3,900 |
| 11:23 AM | $53.23 | Up $0.00 | $53.24 | $53.22 | 0 |
| 11:22 AM | $53.25 | Down $ -0.02 | $53.26 | $53.24 | 3,300 |
| 11:20 AM | $53.27 | Down $ -0.02 | $53.29 | $53.27 | 2,500 |
| 11:20 AM | $53.27 | Up $0.00 | $53.29 | $53.27 | 0 |
| 11:18 AM | $53.29 | Down $ -0.01 | $53.29 | $53.28 | 2,100 |
| 11:18 AM | $53.29 | Up $0.00 | $53.29 | $53.28 | 0 |
| 11:17 AM | $53.30 | Up $0.01 | $53.33 | $53.30 | 5,700 |
| 11:16 AM | $53.29 | Up $0.02 | $53.30 | $53.26 | 4,300 |
| 11:15 AM | $53.27 | Up $0.00 | $53.27 | $53.27 | 300 |
| 11:14 AM | $53.27 | Up $0.02 | $53.27 | $53.26 | 900 |
| 11:13 AM | $53.25 | Up $0.02 | $53.25 | $53.24 | 1,700 |
| 11:12 AM | $53.23 | Up $0.00 | $53.23 | $53.21 | 8,100 |
| 11:11 AM | $53.23 | Up $0.01 | $53.24 | $53.23 | 4,600 |
| 11:09 AM | $53.22 | Up $0.00 | $53.22 | $53.22 | 100 |
| 11:09 AM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 11:08 AM | $53.22 | Up $0.00 | $53.23 | $53.22 | 3,800 |
| 11:06 AM | $53.22 | Up $0.01 | $53.22 | $53.22 | 1,000 |
| 11:06 AM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 11:05 AM | $53.21 | Up $0.01 | $53.22 | $53.21 | 9,000 |
| 11:04 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 2,400 |
| 11:03 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 400 |
| 11:02 AM | $53.20 | Down $ -0.01 | $53.22 | $53.20 | 400 |
| 11:01 AM | $53.21 | Down $ -0.02 | $53.21 | $53.21 | 100 |
| 11:00 AM | $53.23 | Down $ -0.01 | $53.23 | $53.21 | 6,200 |
| 10:59 AM | $53.24 | Down $ -0.01 | $53.25 | $53.24 | 4,700 |
| 10:58 AM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 100 |
| 10:57 AM | $53.26 | Up $0.01 | $53.26 | $53.26 | 200 |
| 10:56 AM | $53.25 | Up $0.00 | $53.25 | $53.25 | 100 |
| 10:55 AM | $53.25 | Up $0.01 | $53.25 | $53.25 | 2,400 |
| 10:54 AM | $53.24 | Up $0.01 | $53.24 | $53.24 | 1,200 |
| 10:53 AM | $53.23 | Up $0.03 | $53.23 | $53.22 | 1,100 |
| 10:52 AM | $53.20 | Down $ -0.01 | $53.23 | $53.20 | 7,600 |
| 10:51 AM | $53.21 | Up $0.02 | $53.21 | $53.19 | 1,500 |
| 10:50 AM | $53.19 | Up $0.01 | $53.19 | $53.18 | 2,100 |
| 10:49 AM | $53.18 | Up $0.02 | $53.18 | $53.17 | 2,600 |
| 10:48 AM | $53.16 | Down $ -0.03 | $53.20 | $53.16 | 2,200 |
| 10:47 AM | $53.19 | Down $ -0.01 | $53.21 | $53.19 | 7,200 |
| 10:46 AM | $53.20 | Down $ -0.01 | $53.20 | $53.19 | 2,900 |
| 10:45 AM | $53.21 | Down $ -0.01 | $53.23 | $53.21 | 900 |
| 10:44 AM | $53.22 | Down $ -0.01 | $53.22 | $53.22 | 100 |
| 10:42 AM | $53.23 | Down $ -0.02 | $53.25 | $53.23 | 2,600 |
| 10:42 AM | $53.23 | Up $0.00 | $53.25 | $53.23 | 0 |
| 10:41 AM | $53.25 | Down $ -0.01 | $53.25 | $53.24 | 2,800 |
| 10:40 AM | $53.26 | Up $0.00 | $53.27 | $53.25 | 6,600 |
| 10:39 AM | $53.26 | Up $0.00 | $53.26 | $53.26 | 2,700 |
| 10:38 AM | $53.26 | Down $ -0.02 | $53.28 | $53.26 | 2,500 |
| 10:37 AM | $53.27 | Up $0.01 | $53.27 | $53.27 | 3,000 |
| 10:36 AM | $53.26 | Down $ -0.02 | $53.27 | $53.26 | 1,200 |
| 10:35 AM | $53.28 | Up $0.00 | $53.28 | $53.27 | 4,800 |
| 10:33 AM | $53.28 | Up $0.02 | $53.28 | $53.26 | 1,700 |
| 10:33 AM | $53.28 | Up $0.00 | $53.28 | $53.26 | 0 |
| 10:32 AM | $53.26 | Up $0.02 | $53.26 | $53.23 | 5,000 |
| 10:31 AM | $53.24 | Up $0.00 | $53.24 | $53.24 | 200 |
| 10:30 AM | $53.24 | Down $ -0.03 | $53.27 | $53.24 | 7,600 |
| 10:29 AM | $53.27 | Down $ -0.02 | $53.32 | $53.27 | 6,000 |
| 10:28 AM | $53.29 | Down $ -0.01 | $53.29 | $53.29 | 200 |
| 10:27 AM | $53.30 | Up $0.03 | $53.30 | $53.27 | 2,200 |
| 10:26 AM | $53.27 | Up $0.03 | $53.28 | $53.25 | 10,700 |
| 10:25 AM | $53.24 | Up $0.04 | $53.24 | $53.21 | 6,000 |
| 10:24 AM | $53.21 | Up $0.00 | $53.21 | $53.18 | 6,800 |
| 10:22 AM | $53.20 | Up $0.02 | $53.21 | $53.17 | 2,700 |
| 10:22 AM | $53.20 | Up $0.00 | $53.21 | $53.17 | 0 |
| 10:21 AM | $53.18 | Up $0.03 | $53.18 | $53.15 | 1,200 |
| 10:20 AM | $53.15 | Up $0.06 | $53.16 | $53.10 | 12,600 |
| 10:18 AM | $53.09 | Up $0.02 | $53.09 | $53.08 | 3,700 |
| 10:18 AM | $53.09 | Up $0.00 | $53.09 | $53.08 | 0 |
| 10:17 AM | $53.08 | Down $0.00 | $53.09 | $53.08 | 5,900 |
| 10:15 AM | $53.08 | Down $ -0.01 | $53.09 | $53.08 | 1,500 |
| 10:15 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 0 |
| 10:14 AM | $53.09 | Down $ -0.01 | $53.11 | $53.09 | 800 |
| 10:13 AM | $53.11 | Up $0.01 | $53.11 | $53.08 | 8,700 |
| 10:12 AM | $53.09 | Up $0.00 | $53.09 | $53.08 | 1,700 |
| 10:11 AM | $53.09 | Up $0.00 | $53.11 | $53.08 | 2,100 |
| 10:10 AM | $53.09 | Up $0.01 | $53.10 | $53.08 | 4,100 |
| 10:09 AM | $53.08 | Down $ -0.02 | $53.10 | $53.08 | 4,500 |
| 10:07 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 700 |
| 10:07 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:06 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 300 |
| 10:05 AM | $53.10 | Up $0.01 | $53.10 | $53.09 | 2,400 |
| 10:04 AM | $53.09 | Up $0.00 | $53.09 | $53.09 | 500 |
| 10:03 AM | $53.09 | Up $0.00 | $53.09 | $53.07 | 5,300 |
| 10:02 AM | $53.09 | Up $0.00 | $53.10 | $53.08 | 3,100 |
| 10:01 AM | $53.09 | Up $0.06 | $53.09 | $53.05 | 4,700 |
| 10:00 AM | $53.03 | Down $ -0.02 | $53.04 | $53.03 | 2,100 |
| 09:59 AM | $53.05 | Down $ -0.03 | $53.07 | $53.05 | 1,200 |
| 09:58 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 4,000 |
| 09:57 AM | $53.08 | Down $ -0.02 | $53.11 | $53.08 | 4,100 |
| 09:56 AM | $53.10 | Down $ -0.01 | $53.10 | $53.10 | 100 |
| 09:55 AM | $53.11 | Down $ -0.04 | $53.14 | $53.11 | 2,300 |
| 09:54 AM | $53.15 | Down $ -0.02 | $53.17 | $53.15 | 4,600 |
| 09:53 AM | $53.17 | Down $ -0.01 | $53.17 | $53.16 | 1,300 |
| 09:52 AM | $53.17 | Up $0.01 | $53.19 | $53.17 | 1,300 |
| 09:51 AM | $53.16 | Down $ -0.02 | $53.18 | $53.14 | 34,400 |
| 09:50 AM | $53.18 | Up $0.00 | $53.18 | $53.16 | 1,800 |
| 09:49 AM | $53.18 | Down $ -0.01 | $53.18 | $53.17 | 600 |
| 09:48 AM | $53.19 | Down $ -0.01 | $53.19 | $53.18 | 2,900 |
| 09:47 AM | $53.20 | Up $0.01 | $53.20 | $53.18 | 3,100 |
| 09:46 AM | $53.19 | Down $ -0.04 | $53.21 | $53.19 | 2,800 |
| 09:45 AM | $53.23 | Up $0.05 | $53.23 | $53.18 | 21,400 |
| 09:44 AM | $53.18 | Up $0.07 | $53.21 | $53.13 | 3,100 |
| 09:43 AM | $53.11 | Up $0.03 | $53.11 | $53.10 | 400 |
| 09:42 AM | $53.08 | Up $0.00 | $53.08 | $53.05 | 3,100 |
| 09:41 AM | $53.08 | Down $ -0.03 | $53.11 | $53.08 | 300 |
| 09:40 AM | $53.11 | Up $0.15 | $53.11 | $52.93 | 5,500 |
| 09:39 AM | $52.96 | Down $ -0.20 | $53.13 | $52.92 | 8,000 |
| 09:38 AM | $53.16 | Down $ -0.07 | $53.23 | $53.16 | 1,200 |
| 09:37 AM | $53.23 | Up $0.07 | $53.23 | $53.20 | 200 |
| 09:36 AM | $53.16 | Down $ -0.03 | $53.24 | $53.16 | 2,100 |
| 09:35 AM | $53.19 | Up $0.07 | $53.19 | $53.14 | 400 |
| 09:34 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 200 |
| 09:33 AM | $53.12 | Down $ -0.01 | $53.12 | $53.12 | 200 |
| 09:32 AM | $53.13 | Down $ -0.10 | $53.14 | $53.13 | 800 |
| 09:31 AM | $53.23 | Up $0.28 | $53.23 | $53.03 | 3,500 |
| 09:30 AM | $52.95 | Up $0.04 | $53.51 | $52.95 | 2,113,800 |
| Previous close | $52.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $53.11 | $53.27 | $53.52 | $53.09 | 1,299,400 |
| 03/09/2026 | $52.91 | $52.82 | $53.07 | $52.71 | 1,259,300 |
| 02/09/2026 | $52.64 | $52.61 | $52.77 | $52.49 | 1,457,500 |
| 01/09/2026 | $53.16 | $53.00 | $53.30 | $52.87 | 986,900 |
| 31/08/2026 | $53.36 | $53.20 | $53.36 | $52.75 | 2,470,200 |
| 28/08/2026 | $53.21 | $52.91 | $53.21 | $52.79 | 1,717,700 |
| 27/08/2026 | $52.99 | $52.88 | $52.99 | $52.73 | 744,700 |
| 26/08/2026 | $53.55 | $53.50 | $53.59 | $53.45 | 549,400 |
| 25/08/2026 | $53.47 | $53.69 | $53.89 | $53.47 | 642,500 |
| 24/08/2026 | $53.40 | $53.05 | $53.41 | $53.04 | 1,285,400 |
| 21/08/2026 | $53.25 | $54.01 | $54.11 | $53.16 | 1,474,600 |
| 20/08/2026 | $55.10 | $54.85 | $55.10 | $54.62 | 682,700 |
| 19/08/2026 | $55.06 | $54.89 | $55.15 | $54.71 | 1,130,800 |
| 18/08/2026 | $55.82 | $55.95 | $56.12 | $55.75 | 868,600 |
| 17/08/2026 | $55.44 | $56.01 | $56.18 | $55.41 | 1,482,900 |
| 14/08/2026 | $56.42 | $56.34 | $56.55 | $56.18 | 624,900 |
| 13/08/2026 | $56.45 | $56.74 | $56.75 | $56.33 | 1,236,700 |
| 12/08/2026 | $56.75 | $56.96 | $57.09 | $56.71 | 808,300 |
| 11/08/2026 | $56.00 | $55.63 | $56.21 | $55.55 | 1,302,800 |
| 10/08/2026 | $54.83 | $55.16 | $55.22 | $54.80 | 1,499,300 |
| 07/08/2026 | $56.54 | $56.28 | $56.56 | $56.11 | 982,500 |
| 06/08/2026 | $56.42 | $56.44 | $56.48 | $55.92 | 937,000 |
| 05/08/2026 | $57.08 | $57.27 | $57.42 | $56.99 | 636,900 |
| 04/08/2026 | $57.98 | $57.68 | $57.99 | $57.60 | 682,100 |
| 31/07/2026 | $58.40 | $59.02 | $59.09 | $58.36 | 807,700 |
| 30/07/2026 | $58.26 | $58.10 | $58.53 | $58.02 | 550,200 |
| 29/07/2026 | $58.71 | $58.89 | $58.96 | $58.29 | 1,026,700 |
| 28/07/2026 | $59.54 | $59.91 | $59.91 | $59.52 | 580,500 |
| 27/07/2026 | $59.79 | $59.95 | $60.05 | $59.52 | 404,800 |
| 24/07/2026 | $60.19 | $60.03 | $60.21 | $59.93 | 527,600 |
Graphs are not available, please refer to the detailed table