Find a quote
MAPLE LEAF FOODS
35.55 Down -0.01 (-0.03 %)
Delayed : 2025/09/15 16:30:00
- Previous close $35.56
- Opening $35.22
- Today High $35.58
- Today Low $35.22
- Price Bid $35.39
- Price Ask $35.39
- 52 Weeks High $36.35
- 52 Weeks Low $19.61
- Size Bid 3
- Size Ask 3
- Volume 281,080
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 183,600 |
| 03:59 PM | $35.55 | Up $0.02 | $35.55 | $35.52 | 1,300 |
| 03:58 PM | $35.53 | Up $0.02 | $35.55 | $35.53 | 4,800 |
| 03:57 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 100 |
| 03:56 PM | $35.51 | Down $ -0.01 | $35.52 | $35.47 | 1,700 |
| 03:55 PM | $35.52 | Up $0.05 | $35.52 | $35.49 | 1,300 |
| 03:54 PM | $35.47 | Up $0.03 | $35.51 | $35.44 | 5,600 |
| 03:53 PM | $35.44 | Up $0.02 | $35.44 | $35.44 | 400 |
| 03:52 PM | $35.43 | Down $ -0.01 | $35.43 | $35.41 | 200 |
| 03:50 PM | $35.43 | Up $0.04 | $35.44 | $35.42 | 500 |
| 03:50 PM | $35.43 | Up $0.00 | $35.44 | $35.42 | 0 |
| 03:49 PM | $35.39 | Up $0.04 | $35.39 | $35.36 | 2,300 |
| 03:47 PM | $35.36 | Down $ -0.01 | $35.36 | $35.36 | 200 |
| 03:47 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 03:45 PM | $35.37 | Up $0.01 | $35.37 | $35.36 | 300 |
| 03:45 PM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 03:44 PM | $35.36 | Down $ -0.02 | $35.37 | $35.36 | 500 |
| 03:43 PM | $35.38 | Up $0.01 | $35.38 | $35.38 | 100 |
| 03:41 PM | $35.37 | Up $0.02 | $35.39 | $35.36 | 1,200 |
| 03:41 PM | $35.37 | Up $0.00 | $35.39 | $35.36 | 0 |
| 03:38 PM | $35.35 | Down $ -0.05 | $35.40 | $35.35 | 1,000 |
| 03:38 PM | $35.35 | Up $0.00 | $35.40 | $35.35 | 0 |
| 03:38 PM | $35.35 | Up $0.00 | $35.40 | $35.35 | 0 |
| 03:36 PM | $35.40 | Down $ -0.02 | $35.41 | $35.40 | 300 |
| 03:36 PM | $35.40 | Up $0.00 | $35.41 | $35.40 | 0 |
| 03:33 PM | $35.42 | Up $0.02 | $35.42 | $35.42 | 100 |
| 03:33 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 03:33 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 03:29 PM | $35.39 | Down $ -0.06 | $35.45 | $35.39 | 400 |
| 03:29 PM | $35.39 | Up $0.00 | $35.45 | $35.39 | 0 |
| 03:29 PM | $35.39 | Up $0.00 | $35.45 | $35.39 | 0 |
| 03:29 PM | $35.39 | Up $0.00 | $35.45 | $35.39 | 0 |
| 03:27 PM | $35.45 | Down $ -0.01 | $35.48 | $35.45 | 200 |
| 03:27 PM | $35.45 | Up $0.00 | $35.48 | $35.45 | 0 |
| 03:23 PM | $35.46 | Down $ -0.01 | $35.46 | $35.46 | 100 |
| 03:23 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 03:23 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 03:23 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 03:19 PM | $35.47 | Down $ -0.03 | $35.49 | $35.47 | 300 |
| 03:19 PM | $35.47 | Up $0.00 | $35.49 | $35.47 | 0 |
| 03:19 PM | $35.47 | Up $0.00 | $35.49 | $35.47 | 0 |
| 03:19 PM | $35.47 | Up $0.00 | $35.49 | $35.47 | 0 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 200 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:13 PM | $35.50 | Down $ -0.05 | $35.57 | $35.50 | 5,000 |
| 03:13 PM | $35.50 | Up $0.00 | $35.57 | $35.50 | 0 |
| 03:12 PM | $35.55 | Up $0.02 | $35.55 | $35.55 | 200 |
| 03:11 PM | $35.54 | Up $0.00 | $35.54 | $35.54 | 100 |
| 03:10 PM | $35.54 | Down $ -0.02 | $35.55 | $35.54 | 300 |
| 03:09 PM | $35.55 | Down $ -0.01 | $35.56 | $35.55 | 2,200 |
| 03:08 PM | $35.56 | Up $0.01 | $35.56 | $35.56 | 100 |
| 03:06 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 100 |
| 03:06 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 03:05 PM | $35.55 | Down $ -0.02 | $35.55 | $35.55 | 500 |
| 03:04 PM | $35.56 | Down $ -0.01 | $35.56 | $35.55 | 300 |
| 03:03 PM | $35.57 | Up $0.03 | $35.57 | $35.57 | 800 |
| 03:00 PM | $35.54 | Down $ -0.04 | $35.55 | $35.54 | 300 |
| 03:00 PM | $35.54 | Up $0.00 | $35.55 | $35.54 | 0 |
| 03:00 PM | $35.54 | Up $0.00 | $35.55 | $35.54 | 0 |
| 02:58 PM | $35.58 | Up $0.02 | $35.58 | $35.57 | 600 |
| 02:58 PM | $35.58 | Up $0.00 | $35.58 | $35.57 | 0 |
| 02:56 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 400 |
| 02:56 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 02:55 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 100 |
| 02:53 PM | $35.56 | Up $0.02 | $35.56 | $35.56 | 100 |
| 02:53 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 02:50 PM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 700 |
| 02:50 PM | $35.54 | Up $0.00 | $35.54 | $35.54 | 0 |
| 02:50 PM | $35.54 | Up $0.00 | $35.54 | $35.54 | 0 |
| 02:46 PM | $35.55 | Up $0.01 | $35.55 | $35.55 | 1,100 |
| 02:46 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:46 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:46 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:45 PM | $35.54 | Down $ -0.02 | $35.54 | $35.54 | 100 |
| 02:42 PM | $35.56 | Up $0.01 | $35.56 | $35.55 | 1,300 |
| 02:42 PM | $35.56 | Up $0.00 | $35.56 | $35.55 | 0 |
| 02:42 PM | $35.56 | Up $0.00 | $35.56 | $35.55 | 0 |
| 02:37 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 300 |
| 02:37 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:37 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:37 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:37 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:32 PM | $35.55 | Down $ -0.01 | $35.55 | $35.54 | 700 |
| 02:32 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 02:32 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 02:32 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 02:32 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 02:26 PM | $35.56 | Up $0.02 | $35.57 | $35.54 | 1,500 |
| 02:26 PM | $35.56 | Up $0.00 | $35.57 | $35.54 | 0 |
| 02:26 PM | $35.56 | Up $0.00 | $35.57 | $35.54 | 0 |
| 02:26 PM | $35.56 | Up $0.00 | $35.57 | $35.54 | 0 |
| 02:26 PM | $35.56 | Up $0.00 | $35.57 | $35.54 | 0 |
| 02:26 PM | $35.56 | Up $0.00 | $35.57 | $35.54 | 0 |
| 02:25 PM | $35.54 | Up $0.01 | $35.54 | $35.54 | 100 |
| 02:22 PM | $35.54 | Down $ -0.03 | $35.55 | $35.53 | 500 |
| 02:22 PM | $35.54 | Up $0.00 | $35.55 | $35.53 | 0 |
| 02:22 PM | $35.54 | Up $0.00 | $35.55 | $35.53 | 0 |
| 02:18 PM | $35.56 | Up $0.03 | $35.56 | $35.53 | 900 |
| 02:18 PM | $35.56 | Up $0.00 | $35.56 | $35.53 | 0 |
| 02:18 PM | $35.56 | Up $0.00 | $35.56 | $35.53 | 0 |
| 02:18 PM | $35.56 | Up $0.00 | $35.56 | $35.53 | 0 |
| 02:15 PM | $35.53 | Up $0.01 | $35.53 | $35.51 | 300 |
| 02:15 PM | $35.53 | Up $0.00 | $35.53 | $35.51 | 0 |
| 02:15 PM | $35.53 | Up $0.00 | $35.53 | $35.51 | 0 |
| 02:10 PM | $35.52 | Down $ -0.03 | $35.52 | $35.51 | 700 |
| 02:10 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:10 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:10 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:10 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:09 PM | $35.55 | Up $0.03 | $35.55 | $35.53 | 500 |
| 02:04 PM | $35.52 | Down $ -0.02 | $35.52 | $35.51 | 200 |
| 02:04 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:04 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:04 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:04 PM | $35.52 | Up $0.00 | $35.52 | $35.51 | 0 |
| 02:02 PM | $35.55 | Up $0.01 | $35.55 | $35.55 | 200 |
| 02:02 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 02:01 PM | $35.54 | Up $0.05 | $35.54 | $35.52 | 700 |
| 01:58 PM | $35.49 | Up $0.05 | $35.49 | $35.45 | 800 |
| 01:58 PM | $35.49 | Up $0.00 | $35.49 | $35.45 | 0 |
| 01:58 PM | $35.49 | Up $0.00 | $35.49 | $35.45 | 0 |
| 01:55 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 100 |
| 01:55 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:55 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:54 PM | $35.44 | Up $0.02 | $35.44 | $35.42 | 700 |
| 01:53 PM | $35.42 | Up $0.02 | $35.42 | $35.42 | 100 |
| 01:52 PM | $35.41 | Down $ -0.01 | $35.41 | $35.41 | 100 |
| 01:47 PM | $35.42 | Down $ -0.02 | $35.43 | $35.42 | 300 |
| 01:47 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 01:47 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 01:47 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 01:47 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 01:46 PM | $35.44 | Up $0.01 | $35.44 | $35.43 | 600 |
| 01:44 PM | $35.43 | Up $0.02 | $35.43 | $35.41 | 600 |
| 01:44 PM | $35.43 | Up $0.00 | $35.43 | $35.41 | 0 |
| 01:39 PM | $35.41 | Down $0.00 | $35.41 | $35.41 | 100 |
| 01:39 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:39 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:39 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:39 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:36 PM | $35.41 | Down $ -0.03 | $35.41 | $35.41 | 200 |
| 01:36 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:36 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:34 PM | $35.44 | Down $ -0.01 | $35.44 | $35.44 | 100 |
| 01:34 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:31 PM | $35.45 | Up $0.05 | $35.45 | $35.44 | 200 |
| 01:31 PM | $35.45 | Up $0.00 | $35.45 | $35.44 | 0 |
| 01:31 PM | $35.45 | Up $0.00 | $35.45 | $35.44 | 0 |
| 01:30 PM | $35.40 | Up $0.05 | $35.40 | $35.36 | 800 |
| 01:29 PM | $35.35 | Up $0.02 | $35.35 | $35.34 | 600 |
| 01:28 PM | $35.34 | Up $0.02 | $35.34 | $35.34 | 100 |
| 01:26 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 200 |
| 01:26 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:20 PM | $35.34 | Up $0.03 | $35.34 | $35.34 | 100 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:16 PM | $35.31 | Down $ -0.03 | $35.36 | $35.31 | 2,500 |
| 01:16 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 01:16 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 01:16 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 1,300 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:02 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:00 PM | $35.34 | Up $0.01 | $35.34 | $35.34 | 200 |
| 01:00 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:55 PM | $35.34 | Down $ -0.02 | $35.34 | $35.34 | 100 |
| 12:55 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:55 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:55 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:55 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:48 PM | $35.35 | Up $0.02 | $35.35 | $35.31 | 1,900 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:48 PM | $35.35 | Up $0.00 | $35.35 | $35.31 | 0 |
| 12:44 PM | $35.33 | Down $ -0.01 | $35.33 | $35.30 | 200 |
| 12:44 PM | $35.33 | Up $0.00 | $35.33 | $35.30 | 0 |
| 12:44 PM | $35.33 | Up $0.00 | $35.33 | $35.30 | 0 |
| 12:44 PM | $35.33 | Up $0.00 | $35.33 | $35.30 | 0 |
| 12:31 PM | $35.34 | Up $0.02 | $35.35 | $35.34 | 600 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:31 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:30 PM | $35.32 | Up $0.01 | $35.34 | $35.28 | 2,600 |
| 12:27 PM | $35.32 | Up $0.02 | $35.34 | $35.31 | 1,400 |
| 12:27 PM | $35.32 | Up $0.00 | $35.34 | $35.31 | 0 |
| 12:27 PM | $35.32 | Up $0.00 | $35.34 | $35.31 | 0 |
| 12:26 PM | $35.30 | Down $ -0.04 | $35.30 | $35.30 | 200 |
| 12:17 PM | $35.34 | Up $0.02 | $35.34 | $35.34 | 100 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:17 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:09 PM | $35.31 | Down $ -0.02 | $35.36 | $35.31 | 1,400 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:09 PM | $35.31 | Up $0.00 | $35.36 | $35.31 | 0 |
| 12:05 PM | $35.33 | Down $ -0.03 | $35.33 | $35.33 | 100 |
| 12:05 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:05 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:05 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 300 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:52 AM | $35.36 | Up $0.00 | $35.36 | $35.34 | 0 |
| 11:50 AM | $35.36 | Up $0.02 | $35.36 | $35.31 | 2,000 |
| 11:50 AM | $35.36 | Up $0.00 | $35.36 | $35.31 | 0 |
| 11:49 AM | $35.34 | Down $ -0.06 | $35.39 | $35.34 | 400 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 1,300 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:35 AM | $35.40 | Up $0.00 | $35.40 | $35.39 | 0 |
| 11:34 AM | $35.40 | Up $0.03 | $35.40 | $35.35 | 900 |
| 11:32 AM | $35.37 | Down $ -0.05 | $35.37 | $35.37 | 100 |
| 11:32 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 11:28 AM | $35.42 | Down $ -0.05 | $35.43 | $35.42 | 300 |
| 11:28 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:28 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:28 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:26 AM | $35.47 | Down $ -0.05 | $35.51 | $35.47 | 5,700 |
| 11:26 AM | $35.47 | Up $0.00 | $35.51 | $35.47 | 0 |
| 11:21 AM | $35.52 | Up $0.03 | $35.55 | $35.52 | 1,000 |
| 11:21 AM | $35.52 | Up $0.00 | $35.55 | $35.52 | 0 |
| 11:21 AM | $35.52 | Up $0.00 | $35.55 | $35.52 | 0 |
| 11:21 AM | $35.52 | Up $0.00 | $35.55 | $35.52 | 0 |
| 11:21 AM | $35.52 | Up $0.00 | $35.55 | $35.52 | 0 |
| 11:20 AM | $35.49 | Up $0.02 | $35.50 | $35.49 | 1,000 |
| 11:18 AM | $35.47 | Up $0.00 | $35.47 | $35.47 | 100 |
| 11:18 AM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 11:17 AM | $35.47 | Down $ -0.03 | $35.50 | $35.47 | 200 |
| 11:15 AM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 100 |
| 11:15 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 11:12 AM | $35.51 | Down $0.00 | $35.51 | $35.51 | 200 |
| 11:12 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:12 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:10 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 200 |
| 11:10 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:08 AM | $35.51 | Down $ -0.01 | $35.51 | $35.51 | 100 |
| 11:08 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:07 AM | $35.52 | Up $0.01 | $35.52 | $35.52 | 100 |
| 11:06 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 800 |
| 11:01 AM | $35.51 | Up $0.09 | $35.51 | $35.51 | 100 |
| 11:01 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:01 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:01 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 11:01 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 10:58 AM | $35.42 | Down $ -0.08 | $35.50 | $35.42 | 900 |
| 10:58 AM | $35.42 | Up $0.00 | $35.50 | $35.42 | 0 |
| 10:58 AM | $35.42 | Up $0.00 | $35.50 | $35.42 | 0 |
| 10:55 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 100 |
| 10:55 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 10:55 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 10:52 AM | $35.50 | Up $0.10 | $35.51 | $35.43 | 800 |
| 10:52 AM | $35.50 | Up $0.00 | $35.51 | $35.43 | 0 |
| 10:52 AM | $35.50 | Up $0.00 | $35.51 | $35.43 | 0 |
| 10:49 AM | $35.40 | Down $ -0.03 | $35.40 | $35.40 | 100 |
| 10:49 AM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 10:49 AM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 10:47 AM | $35.43 | Down $ -0.02 | $35.43 | $35.40 | 500 |
| 10:47 AM | $35.43 | Up $0.00 | $35.43 | $35.40 | 0 |
| 10:40 AM | $35.44 | Up $0.04 | $35.44 | $35.44 | 400 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:40 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 10:39 AM | $35.40 | Up $0.05 | $35.40 | $35.39 | 200 |
| 10:38 AM | $35.35 | Up $0.01 | $35.37 | $35.29 | 2,000 |
| 10:33 AM | $35.34 | Down $ -0.01 | $35.35 | $35.34 | 1,000 |
| 10:33 AM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 10:33 AM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 10:33 AM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 10:33 AM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 10:32 AM | $35.35 | Down $ -0.02 | $35.38 | $35.35 | 200 |
| 10:31 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 500 |
| 10:28 AM | $35.37 | Down $ -0.03 | $35.37 | $35.37 | 300 |
| 10:28 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:28 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:27 AM | $35.40 | Up $0.04 | $35.40 | $35.40 | 200 |
| 10:26 AM | $35.36 | Down $ -0.03 | $35.37 | $35.36 | 1,000 |
| 10:21 AM | $35.39 | Up $0.00 | $35.39 | $35.39 | 300 |
| 10:21 AM | $35.39 | Up $0.00 | $35.39 | $35.39 | 0 |
| 10:21 AM | $35.39 | Up $0.00 | $35.39 | $35.39 | 0 |
| 10:21 AM | $35.39 | Up $0.00 | $35.39 | $35.39 | 0 |
| 10:21 AM | $35.39 | Up $0.00 | $35.39 | $35.39 | 0 |
| 10:19 AM | $35.39 | Down $ -0.03 | $35.43 | $35.39 | 400 |
| 10:19 AM | $35.39 | Up $0.00 | $35.43 | $35.39 | 0 |
| 10:13 AM | $35.42 | Up $0.04 | $35.42 | $35.42 | 300 |
| 10:13 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 10:13 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 10:13 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 10:13 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 10:13 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 10:09 AM | $35.38 | Up $0.04 | $35.38 | $35.38 | 200 |
| 10:09 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 10:09 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 10:09 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 10:05 AM | $35.34 | Up $0.05 | $35.34 | $35.32 | 900 |
| 10:05 AM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 10:05 AM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 10:05 AM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 10:04 AM | $35.29 | Up $0.04 | $35.29 | $35.28 | 500 |
| 10:03 AM | $35.25 | Down $ -0.09 | $35.28 | $35.25 | 200 |
| 10:01 AM | $35.34 | Up $0.01 | $35.35 | $35.31 | 2,400 |
| 10:01 AM | $35.34 | Up $0.00 | $35.35 | $35.31 | 0 |
| 09:59 AM | $35.33 | Up $0.01 | $35.33 | $35.33 | 300 |
| 09:59 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 09:57 AM | $35.32 | Up $0.02 | $35.33 | $35.32 | 1,900 |
| 09:57 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 09:51 AM | $35.30 | Down $ -0.06 | $35.30 | $35.30 | 100 |
| 09:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 09:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 09:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 09:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 09:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 09:45 AM | $35.36 | Down $ -0.01 | $35.38 | $35.35 | 600 |
| 09:45 AM | $35.36 | Up $0.00 | $35.38 | $35.35 | 0 |
| 09:45 AM | $35.36 | Up $0.00 | $35.38 | $35.35 | 0 |
| 09:45 AM | $35.36 | Up $0.00 | $35.38 | $35.35 | 0 |
| 09:45 AM | $35.36 | Up $0.00 | $35.38 | $35.35 | 0 |
| 09:45 AM | $35.36 | Up $0.00 | $35.38 | $35.35 | 0 |
| 09:42 AM | $35.37 | Up $0.06 | $35.37 | $35.31 | 900 |
| 09:42 AM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 09:42 AM | $35.37 | Up $0.00 | $35.37 | $35.31 | 0 |
| 09:40 AM | $35.31 | Up $0.09 | $35.31 | $35.31 | 100 |
| 09:40 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 09:29 AM | $35.22 | Down $ -0.34 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 09:29 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| Previous close | $35.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $35.55 | $35.33 | $35.58 | $35.28 | 245,900 |
| 12/09/2025 | $35.56 | $35.37 | $35.68 | $35.22 | 165,500 |
| 11/09/2025 | $35.97 | $36.22 | $36.28 | $35.85 | 64,900 |
| 10/09/2025 | $36.13 | $35.89 | $36.15 | $35.78 | 147,100 |
| 09/09/2025 | $35.56 | $35.42 | $35.65 | $35.29 | 111,700 |
| 08/09/2025 | $34.97 | $35.21 | $35.36 | $34.94 | 202,200 |
| 05/09/2025 | $35.16 | $35.49 | $35.53 | $35.14 | 93,500 |
| 04/09/2025 | $35.68 | $35.94 | $36.10 | $35.55 | 175,100 |
| 03/09/2025 | $35.36 | $35.52 | $35.55 | $35.27 | 147,000 |
| 02/09/2025 | $35.13 | $35.36 | $35.44 | $35.09 | 154,000 |
| 29/08/2025 | $36.12 | $36.06 | $36.20 | $36.02 | 108,700 |
| 28/08/2025 | $35.99 | $35.95 | $36.35 | $35.87 | 276,200 |
| 27/08/2025 | $35.81 | $35.52 | $35.83 | $35.37 | 241,000 |
| 26/08/2025 | $35.65 | $35.86 | $35.86 | $35.40 | 429,200 |
| 25/08/2025 | $35.61 | $35.40 | $35.62 | $35.36 | 203,800 |
| 22/08/2025 | $35.65 | $35.52 | $35.68 | $35.45 | 205,200 |
| 21/08/2025 | $35.64 | $35.69 | $35.90 | $35.59 | 154,400 |
| 20/08/2025 | $35.23 | $35.24 | $35.39 | $35.09 | 229,200 |
| 19/08/2025 | $35.12 | $35.33 | $35.33 | $34.98 | 151,200 |
| 18/08/2025 | $35.23 | $35.08 | $35.27 | $34.75 | 286,200 |
| 15/08/2025 | $34.79 | $34.75 | $34.88 | $34.55 | 226,500 |
| 14/08/2025 | $34.53 | $34.13 | $34.54 | $34.12 | 268,200 |
| 13/08/2025 | $34.68 | $34.57 | $34.83 | $34.26 | 323,800 |
| 12/08/2025 | $33.85 | $33.29 | $33.85 | $33.25 | 132,100 |
| 11/08/2025 | $33.37 | $33.42 | $33.49 | $33.21 | 96,600 |
| 08/08/2025 | $33.42 | $33.14 | $33.48 | $32.70 | 238,300 |
| 07/08/2025 | $31.96 | $31.92 | $32.44 | $31.86 | 403,500 |
| 06/08/2025 | $29.46 | $29.32 | $29.52 | $29.31 | 82,300 |
| 05/08/2025 | $29.09 | $29.28 | $29.30 | $29.01 | 135,500 |
| 01/08/2025 | $28.93 | $29.15 | $29.18 | $28.92 | 176,800 |
Graphs are not available, please refer to the detailed table