Find a quote
MTY FOOD GROUP INC
46.30 Up 0.61 (1.32 %)
Delayed : 2025/05/16 09:01:00
- Previous close $45.69
- Opening $45.34
- Today High $46.36
- Today Low $45.34
- Price Bid $46.37
- Price Ask $46.37
- 52 Weeks High $53.16
- 52 Weeks Low $36.79
- Size Bid 2
- Size Ask 6
- Volume 50,543
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.30 | Down $ -0.06 | $46.30 | $46.30 | 1,200 |
| 03:59 PM | $46.36 | Up $0.07 | $46.36 | $46.28 | 3,100 |
| 03:58 PM | $46.29 | Up $0.03 | $46.29 | $46.27 | 700 |
| 03:57 PM | $46.26 | Up $0.00 | $46.26 | $46.25 | 300 |
| 03:55 PM | $46.26 | Up $0.01 | $46.26 | $46.26 | 500 |
| 03:55 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 03:54 PM | $46.25 | Up $0.00 | $46.26 | $46.24 | 600 |
| 03:52 PM | $46.25 | Up $0.05 | $46.29 | $46.20 | 3,900 |
| 03:52 PM | $46.25 | Up $0.00 | $46.29 | $46.20 | 0 |
| 03:51 PM | $46.20 | Up $0.00 | $46.25 | $46.20 | 4,800 |
| 03:50 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 200 |
| 03:49 PM | $46.20 | Up $0.03 | $46.20 | $46.17 | 1,200 |
| 03:48 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 200 |
| 03:43 PM | $46.17 | Down $ -0.01 | $46.17 | $46.17 | 100 |
| 03:43 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 03:43 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 03:43 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 03:43 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 03:41 PM | $46.17 | Down $ -0.02 | $46.19 | $46.17 | 300 |
| 03:41 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Down $ -0.01 | $46.19 | $46.17 | 300 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:27 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 0 |
| 03:26 PM | $46.20 | Down $ -0.03 | $46.20 | $46.20 | 100 |
| 03:25 PM | $46.24 | Down $ -0.02 | $46.24 | $46.22 | 300 |
| 03:24 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 1,300 |
| 03:23 PM | $46.25 | Up $0.04 | $46.25 | $46.20 | 3,600 |
| 03:20 PM | $46.21 | Down $ -0.02 | $46.21 | $46.21 | 200 |
| 03:20 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:20 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:19 PM | $46.24 | Down $ -0.09 | $46.29 | $46.22 | 3,100 |
| 03:16 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 100 |
| 03:16 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:16 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:15 PM | $46.33 | Up $0.04 | $46.33 | $46.33 | 100 |
| 03:13 PM | $46.29 | Up $0.05 | $46.29 | $46.24 | 900 |
| 03:13 PM | $46.29 | Up $0.00 | $46.29 | $46.24 | 0 |
| 03:12 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 03:10 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 03:10 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 03:09 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 200 |
| 03:07 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 03:07 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 03:05 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 400 |
| 03:05 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 0 |
| 03:03 PM | $46.24 | Down $ -0.01 | $46.24 | $46.24 | 200 |
| 03:03 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 02:58 PM | $46.25 | Down $ -0.02 | $46.27 | $46.25 | 700 |
| 02:58 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 02:58 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 02:58 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 02:58 PM | $46.25 | Up $0.00 | $46.27 | $46.25 | 0 |
| 02:56 PM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 400 |
| 02:56 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 02:54 PM | $46.28 | Up $0.00 | $46.28 | $46.27 | 200 |
| 02:54 PM | $46.28 | Up $0.00 | $46.28 | $46.27 | 0 |
| 02:53 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 300 |
| 02:51 PM | $46.28 | Down $ -0.04 | $46.28 | $46.28 | 100 |
| 02:51 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 02:50 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 02:49 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 200 |
| 02:48 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 02:47 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 200 |
| 02:45 PM | $46.33 | Down $ -0.02 | $46.35 | $46.33 | 200 |
| 02:45 PM | $46.33 | Up $0.00 | $46.35 | $46.33 | 0 |
| 02:44 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 200 |
| 02:43 PM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 200 |
| 02:41 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
| 02:41 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 02:40 PM | $46.36 | Up $0.04 | $46.36 | $46.36 | 300 |
| 02:31 PM | $46.32 | Up $0.04 | $46.32 | $46.32 | 300 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:31 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:21 PM | $46.28 | Up $0.02 | $46.31 | $46.28 | 200 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:21 PM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 02:20 PM | $46.26 | Down $ -0.05 | $46.27 | $46.26 | 200 |
| 02:04 PM | $46.31 | Up $0.07 | $46.31 | $46.31 | 100 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 02:04 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:55 PM | $46.24 | Up $0.04 | $46.24 | $46.21 | 400 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:55 PM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 01:54 PM | $46.20 | Down $ -0.02 | $46.20 | $46.20 | 500 |
| 01:52 PM | $46.22 | Up $0.00 | $46.25 | $46.22 | 200 |
| 01:52 PM | $46.22 | Up $0.00 | $46.25 | $46.22 | 0 |
| 01:50 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 100 |
| 01:50 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:48 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 100 |
| 01:48 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:47 PM | $46.22 | Down $ -0.04 | $46.22 | $46.22 | 100 |
| 01:45 PM | $46.26 | Up $0.01 | $46.26 | $46.22 | 200 |
| 01:45 PM | $46.26 | Up $0.00 | $46.26 | $46.22 | 0 |
| 01:43 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 100 |
| 01:43 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 01:42 PM | $46.25 | Up $0.01 | $46.25 | $46.24 | 200 |
| 01:40 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 01:40 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 01:39 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 01:38 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 01:37 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 01:36 PM | $46.24 | Down $ -0.03 | $46.25 | $46.24 | 300 |
| 01:35 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 100 |
| 01:09 PM | $46.27 | Down $ -0.09 | $46.31 | $46.27 | 600 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:09 PM | $46.27 | Up $0.00 | $46.31 | $46.27 | 0 |
| 01:04 PM | $46.36 | Up $0.09 | $46.36 | $46.30 | 4,100 |
| 01:04 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 01:04 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 01:04 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 01:04 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 01:02 PM | $46.27 | Up $0.02 | $46.27 | $46.25 | 400 |
| 01:02 PM | $46.27 | Up $0.00 | $46.27 | $46.25 | 0 |
| 12:23 PM | $46.25 | Up $0.11 | $46.25 | $46.13 | 1,100 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:23 PM | $46.25 | Up $0.00 | $46.25 | $46.13 | 0 |
| 12:08 PM | $46.14 | Up $0.02 | $46.14 | $46.14 | 100 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:08 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 12:04 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 100 |
| 12:04 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:04 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:04 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:03 PM | $46.12 | Up $0.10 | $46.12 | $46.12 | 100 |
| 11:54 AM | $46.02 | Up $0.02 | $46.02 | $46.02 | 100 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:54 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:44 AM | $46.00 | Up $0.02 | $46.00 | $46.00 | 200 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:44 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:43 AM | $45.98 | Up $0.08 | $45.98 | $45.97 | 400 |
| 11:33 AM | $45.90 | Up $0.10 | $45.90 | $45.89 | 500 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:33 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 11:28 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 100 |
| 11:28 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:28 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:28 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:28 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 1,000 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:18 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:17 AM | $45.80 | Down $ -0.01 | $45.82 | $45.80 | 700 |
| 11:15 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 700 |
| 11:15 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 11:13 AM | $45.81 | Down $ -0.08 | $45.96 | $45.81 | 600 |
| 11:13 AM | $45.81 | Up $0.00 | $45.96 | $45.81 | 0 |
| 10:53 AM | $45.89 | Up $0.01 | $45.89 | $45.89 | 100 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:53 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:51 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 100 |
| 10:51 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 100 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:44 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:42 AM | $45.88 | Down $ -0.12 | $45.88 | $45.88 | 100 |
| 10:42 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:41 AM | $46.00 | Down $ -0.02 | $46.03 | $46.00 | 1,600 |
| 10:39 AM | $46.02 | Down $ -0.05 | $46.03 | $46.02 | 300 |
| 10:39 AM | $46.02 | Up $0.00 | $46.03 | $46.02 | 0 |
| 10:38 AM | $46.07 | Up $0.07 | $46.11 | $46.07 | 200 |
| 10:30 AM | $46.00 | Up $0.03 | $46.00 | $45.99 | 400 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:30 AM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 10:28 AM | $45.97 | Up $0.63 | $45.97 | $45.97 | 200 |
| 10:28 AM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 09:35 AM | $45.34 | Down $ -0.35 | $45.34 | $45.34 | 100 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:35 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| Previous close | $45.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2025 | $46.30 | $46.12 | $46.36 | $46.12 | 41,500 |
| 14/05/2025 | $45.69 | $45.30 | $45.74 | $45.15 | 19,700 |
| 13/05/2025 | $45.40 | $45.47 | $45.94 | $45.39 | 23,700 |
| 12/05/2025 | $45.10 | $44.52 | $45.19 | $44.50 | 17,900 |
| 09/05/2025 | $44.58 | $44.78 | $44.82 | $44.53 | 8,500 |
| 08/05/2025 | $44.64 | $44.35 | $44.81 | $44.25 | 20,500 |
| 07/05/2025 | $43.91 | $43.56 | $43.98 | $43.13 | 16,100 |
| 06/05/2025 | $43.40 | $43.31 | $43.41 | $42.79 | 9,300 |
| 05/05/2025 | $43.28 | $43.74 | $43.74 | $43.26 | 7,700 |
| 02/05/2025 | $43.45 | $43.20 | $43.45 | $43.17 | 11,700 |
| 01/05/2025 | $42.79 | $42.90 | $43.00 | $42.67 | 22,000 |
| 30/04/2025 | $43.37 | $43.16 | $43.53 | $42.95 | 30,200 |
| 29/04/2025 | $43.31 | $42.72 | $43.36 | $42.71 | 29,600 |
| 28/04/2025 | $42.52 | $42.30 | $42.58 | $42.23 | 18,600 |
| 25/04/2025 | $42.17 | $42.00 | $42.43 | $41.61 | 30,900 |
| 24/04/2025 | $41.56 | $41.65 | $41.66 | $41.33 | 21,500 |
| 23/04/2025 | $41.77 | $41.81 | $41.93 | $41.49 | 21,800 |
| 22/04/2025 | $40.97 | $40.77 | $41.08 | $40.60 | 19,700 |
| 21/04/2025 | $40.21 | $39.74 | $40.25 | $39.73 | 10,400 |
| 17/04/2025 | $40.08 | $40.01 | $40.36 | $39.90 | 40,200 |
| 16/04/2025 | $40.47 | $40.41 | $40.48 | $40.14 | 24,400 |
| 15/04/2025 | $39.37 | $39.27 | $39.42 | $39.10 | 20,200 |
| 14/04/2025 | $38.71 | $38.76 | $39.37 | $38.45 | 72,200 |
| 11/04/2025 | $39.25 | $40.12 | $40.18 | $38.94 | 73,900 |
| 10/04/2025 | $39.13 | $38.73 | $39.55 | $38.29 | 40,500 |
| 09/04/2025 | $39.94 | $37.63 | $40.76 | $37.63 | 81,200 |
| 08/04/2025 | $37.88 | $39.03 | $39.03 | $37.40 | 44,000 |
| 07/04/2025 | $38.20 | $38.53 | $39.05 | $38.15 | 38,600 |
| 04/04/2025 | $38.99 | $39.35 | $39.70 | $38.99 | 35,700 |
| 03/04/2025 | $40.94 | $40.92 | $41.23 | $40.80 | 22,700 |
Graphs are not available, please refer to the detailed table