Find a quote
MTY FOOD GROUP INC
41.56 Down -0.21 (-0.51 %)
Delayed : 2025/04/25 04:00:07
- Previous close $41.77
- Opening $41.43
- Today High $42.00
- Today Low $41.33
- Price Bid $39.72
- Price Ask $39.72
- 52 Weeks High $53.16
- 52 Weeks Low $36.79
- Size Bid 1
- Size Ask 15
- Volume 33,051
Fundamentals
- P/E Ratio : 112.32
- Earnings/Share : 0.85
- Dividends/Share : $0.33
- Current Div. Yield : 3.18
- Market Cap (M) : 955.81
- Shares Out (M) : 23.00
- Exchange : XTSE
- Ex Dividend Date : 2025/05/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.56 | Up $0.02 | $41.56 | $41.56 | 800 |
| 03:59 PM | $41.54 | Up $0.02 | $41.54 | $41.54 | 100 |
| 03:53 PM | $41.52 | Down $ -0.01 | $41.52 | $41.52 | 100 |
| 03:53 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:53 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:53 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:53 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:53 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:50 PM | $41.52 | Up $0.04 | $41.52 | $41.52 | 300 |
| 03:50 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:50 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 03:49 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 100 |
| 03:43 PM | $41.48 | Down $ -0.01 | $41.48 | $41.48 | 100 |
| 03:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 03:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 03:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 03:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 03:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 03:41 PM | $41.49 | Up $0.02 | $41.49 | $41.49 | 100 |
| 03:41 PM | $41.49 | Up $0.00 | $41.49 | $41.49 | 0 |
| 03:40 PM | $41.47 | Up $0.00 | $41.52 | $41.47 | 500 |
| 03:39 PM | $41.47 | Up $0.07 | $41.47 | $41.45 | 300 |
| 03:35 PM | $41.40 | Up $0.00 | $41.40 | $41.33 | 1,600 |
| 03:35 PM | $41.40 | Up $0.00 | $41.40 | $41.33 | 0 |
| 03:35 PM | $41.40 | Up $0.00 | $41.40 | $41.33 | 0 |
| 03:35 PM | $41.40 | Up $0.00 | $41.40 | $41.33 | 0 |
| 03:33 PM | $41.40 | Up $0.06 | $41.40 | $41.40 | 100 |
| 03:33 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 03:32 PM | $41.34 | Down $ -0.08 | $41.35 | $41.34 | 200 |
| 03:31 PM | $41.42 | Up $0.09 | $41.42 | $41.38 | 900 |
| 03:30 PM | $41.33 | Down $ -0.09 | $41.43 | $41.33 | 700 |
| 03:18 PM | $41.42 | Down $ -0.05 | $41.42 | $41.42 | 100 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:18 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:17 PM | $41.48 | Up $0.02 | $41.48 | $41.48 | 100 |
| 03:09 PM | $41.46 | Down $ -0.02 | $41.46 | $41.46 | 500 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:09 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 03:05 PM | $41.49 | Up $0.03 | $41.49 | $41.49 | 100 |
| 03:05 PM | $41.49 | Up $0.00 | $41.49 | $41.49 | 0 |
| 03:05 PM | $41.49 | Up $0.00 | $41.49 | $41.49 | 0 |
| 03:05 PM | $41.49 | Up $0.00 | $41.49 | $41.49 | 0 |
| 03:04 PM | $41.45 | Down $ -0.19 | $41.57 | $41.41 | 900 |
| 03:01 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 200 |
| 03:01 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 03:01 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 02:59 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 100 |
| 02:59 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 02:58 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 100 |
| 02:55 PM | $41.64 | Down $ -0.01 | $41.64 | $41.64 | 100 |
| 02:55 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 02:55 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 02:52 PM | $41.65 | Up $0.28 | $41.65 | $41.42 | 5,100 |
| 02:52 PM | $41.65 | Up $0.00 | $41.65 | $41.42 | 0 |
| 02:52 PM | $41.65 | Up $0.00 | $41.65 | $41.42 | 0 |
| 02:48 PM | $41.37 | Down $ -0.02 | $41.40 | $41.37 | 200 |
| 02:48 PM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 02:48 PM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 02:48 PM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 02:47 PM | $41.39 | Up $0.04 | $41.39 | $41.35 | 400 |
| 02:38 PM | $41.35 | Down $ -0.09 | $41.35 | $41.35 | 100 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:38 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:34 PM | $41.44 | Down $ -0.04 | $41.46 | $41.44 | 500 |
| 02:34 PM | $41.44 | Up $0.00 | $41.46 | $41.44 | 0 |
| 02:34 PM | $41.44 | Up $0.00 | $41.46 | $41.44 | 0 |
| 02:34 PM | $41.44 | Up $0.00 | $41.46 | $41.44 | 0 |
| 02:31 PM | $41.48 | Up $0.07 | $41.48 | $41.48 | 200 |
| 02:31 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 02:31 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 100 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:21 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 02:20 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 100 |
| 02:17 PM | $41.41 | Down $ -0.01 | $41.42 | $41.41 | 300 |
| 02:17 PM | $41.41 | Up $0.00 | $41.42 | $41.41 | 0 |
| 02:17 PM | $41.41 | Up $0.00 | $41.42 | $41.41 | 0 |
| 02:15 PM | $41.42 | Down $ -0.01 | $41.42 | $41.42 | 100 |
| 02:15 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 02:10 PM | $41.43 | Up $0.05 | $41.43 | $41.41 | 300 |
| 02:10 PM | $41.43 | Up $0.00 | $41.43 | $41.41 | 0 |
| 02:10 PM | $41.43 | Up $0.00 | $41.43 | $41.41 | 0 |
| 02:10 PM | $41.43 | Up $0.00 | $41.43 | $41.41 | 0 |
| 02:10 PM | $41.43 | Up $0.00 | $41.43 | $41.41 | 0 |
| 02:08 PM | $41.38 | Up $0.04 | $41.38 | $41.34 | 500 |
| 02:08 PM | $41.38 | Up $0.00 | $41.38 | $41.34 | 0 |
| 02:07 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 100 |
| 02:03 PM | $41.35 | Down $ -0.04 | $41.35 | $41.35 | 100 |
| 02:03 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:03 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:03 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:02 PM | $41.39 | Up $0.02 | $41.39 | $41.38 | 400 |
| 01:58 PM | $41.37 | Down $ -0.13 | $41.42 | $41.37 | 1,200 |
| 01:58 PM | $41.37 | Up $0.00 | $41.42 | $41.37 | 0 |
| 01:58 PM | $41.37 | Up $0.00 | $41.42 | $41.37 | 0 |
| 01:58 PM | $41.37 | Up $0.00 | $41.42 | $41.37 | 0 |
| 01:18 PM | $41.50 | Down $ -0.08 | $41.53 | $41.50 | 800 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 01:18 PM | $41.50 | Up $0.00 | $41.53 | $41.50 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 100 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:46 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.01 | $41.58 | $41.58 | 100 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:36 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:22 PM | $41.57 | Down $ -0.06 | $41.66 | $41.57 | 200 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:22 PM | $41.57 | Up $0.00 | $41.66 | $41.57 | 0 |
| 12:14 PM | $41.63 | Up $0.01 | $41.63 | $41.62 | 400 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:14 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 0 |
| 12:11 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 100 |
| 12:11 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 12:11 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 12:09 PM | $41.62 | Down $ -0.06 | $41.65 | $41.62 | 600 |
| 12:09 PM | $41.62 | Up $0.00 | $41.65 | $41.62 | 0 |
| 11:34 AM | $41.68 | Up $0.03 | $41.68 | $41.67 | 200 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:34 AM | $41.68 | Up $0.00 | $41.68 | $41.67 | 0 |
| 11:33 AM | $41.65 | Down $ -0.12 | $41.65 | $41.65 | 200 |
| 11:26 AM | $41.77 | Down $ -0.08 | $41.83 | $41.77 | 400 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.83 | $41.77 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 200 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:18 AM | $41.85 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:16 AM | $41.85 | Down $ -0.03 | $41.86 | $41.85 | 200 |
| 11:16 AM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 11:13 AM | $41.88 | Up $0.07 | $41.88 | $41.88 | 100 |
| 11:13 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:13 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:11 AM | $41.81 | Up $0.09 | $41.81 | $41.81 | 100 |
| 11:11 AM | $41.81 | Up $0.00 | $41.81 | $41.81 | 0 |
| 11:06 AM | $41.72 | Up $0.00 | $41.73 | $41.72 | 400 |
| 11:06 AM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:06 AM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:06 AM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:06 AM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:04 AM | $41.72 | Down $ -0.04 | $41.72 | $41.72 | 100 |
| 11:04 AM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 11:03 AM | $41.76 | Up $0.03 | $41.77 | $41.75 | 600 |
| 10:58 AM | $41.73 | Up $0.06 | $41.73 | $41.73 | 100 |
| 10:58 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 10:58 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 10:58 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 10:58 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 10:48 AM | $41.67 | Down $ -0.07 | $41.67 | $41.66 | 400 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:48 AM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 10:42 AM | $41.74 | Up $0.04 | $41.74 | $41.74 | 100 |
| 10:42 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:42 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:42 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:42 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:42 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:38 AM | $41.70 | Up $0.08 | $41.75 | $41.69 | 400 |
| 10:38 AM | $41.70 | Up $0.00 | $41.75 | $41.69 | 0 |
| 10:38 AM | $41.70 | Up $0.00 | $41.75 | $41.69 | 0 |
| 10:38 AM | $41.70 | Up $0.00 | $41.75 | $41.69 | 0 |
| 10:22 AM | $41.62 | Down $ -0.03 | $41.62 | $41.62 | 100 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:22 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:18 AM | $41.65 | Down $ -0.03 | $41.65 | $41.65 | 100 |
| 10:18 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 10:18 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 10:18 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 10:17 AM | $41.68 | Down $ -0.06 | $41.74 | $41.68 | 200 |
| 10:15 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 100 |
| 10:15 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:14 AM | $41.74 | Down $ -0.26 | $41.83 | $41.74 | 700 |
| 10:12 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 100 |
| 10:12 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 09:56 AM | $42.00 | Up $0.36 | $42.00 | $41.78 | 1,500 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $41.78 | 0 |
| 09:53 AM | $41.64 | Up $0.23 | $41.64 | $41.64 | 2,700 |
| 09:53 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 09:53 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 09:45 AM | $41.41 | Down $ -0.36 | $41.43 | $41.41 | 200 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 09:45 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| Previous close | $41.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $41.56 | $41.65 | $41.66 | $41.33 | 20,100 |
| 23/04/2025 | $41.77 | $41.81 | $41.93 | $41.49 | 18,300 |
| 22/04/2025 | $40.97 | $40.77 | $41.08 | $40.60 | 16,900 |
| 21/04/2025 | $40.21 | $39.74 | $40.25 | $39.73 | 8,200 |
| 17/04/2025 | $40.08 | $40.01 | $40.32 | $39.90 | 36,900 |
| 16/04/2025 | $40.47 | $40.41 | $40.48 | $40.14 | 20,400 |
| 15/04/2025 | $39.37 | $39.27 | $39.42 | $39.10 | 17,900 |
| 14/04/2025 | $38.71 | $38.76 | $39.37 | $38.45 | 64,800 |
| 11/04/2025 | $39.25 | $40.12 | $40.18 | $38.94 | 67,700 |
| 10/04/2025 | $39.13 | $38.73 | $39.55 | $38.29 | 34,000 |
| 09/04/2025 | $39.94 | $37.63 | $40.76 | $37.63 | 73,100 |
| 08/04/2025 | $37.88 | $39.03 | $39.03 | $37.40 | 41,700 |
| 07/04/2025 | $38.20 | $38.52 | $39.05 | $38.15 | 33,800 |
| 04/04/2025 | $38.99 | $39.57 | $39.70 | $38.99 | 31,800 |
| 03/04/2025 | $40.94 | $40.92 | $41.23 | $40.80 | 18,600 |
| 02/04/2025 | $42.08 | $41.75 | $42.12 | $41.70 | 16,700 |
| 01/04/2025 | $41.42 | $41.48 | $41.48 | $41.10 | 18,700 |
| 31/03/2025 | $41.08 | $40.93 | $41.40 | $40.76 | 51,500 |
| 28/03/2025 | $40.95 | $40.94 | $41.04 | $40.79 | 41,300 |
| 27/03/2025 | $42.28 | $42.10 | $42.40 | $42.10 | 34,700 |
| 26/03/2025 | $42.06 | $42.17 | $42.26 | $42.00 | 34,400 |
| 25/03/2025 | $42.88 | $43.40 | $43.43 | $42.86 | 26,300 |
| 24/03/2025 | $42.89 | $42.75 | $43.02 | $42.75 | 28,800 |
| 21/03/2025 | $41.86 | $41.54 | $42.10 | $41.42 | 473,600 |
| 20/03/2025 | $42.37 | $42.34 | $42.49 | $42.00 | 26,200 |
| 19/03/2025 | $42.76 | $42.32 | $42.88 | $42.23 | 22,500 |
| 18/03/2025 | $42.39 | $42.32 | $42.49 | $42.30 | 21,500 |
| 17/03/2025 | $42.26 | $42.17 | $42.36 | $41.87 | 38,000 |
| 14/03/2025 | $42.05 | $42.26 | $42.26 | $41.82 | 59,700 |
| 13/03/2025 | $41.15 | $41.32 | $41.50 | $40.99 | 43,800 |
Graphs are not available, please refer to the detailed table