Find a quote
MTY FOOD GROUP INC
33.75 Down -3.99 (-11.82 %)
Delayed : 2026/07/10 17:40:00
- Previous close $37.74
- Opening $32.99
- Today High $35.70
- Today Low $31.87
- Price Bid $33.75
- Price Ask $33.75
- 52 Weeks High $45.90
- 52 Weeks Low $31.87
- Size Bid 1
- Size Ask 3
- Volume 603,350
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 10,500 |
| 03:59 PM | $33.75 | Up $0.07 | $33.78 | $33.66 | 9,300 |
| 03:58 PM | $33.68 | Up $0.02 | $33.71 | $33.64 | 7,000 |
| 03:57 PM | $33.66 | Down $ -0.04 | $33.71 | $33.63 | 3,200 |
| 03:56 PM | $33.70 | Up $0.09 | $33.70 | $33.60 | 11,900 |
| 03:55 PM | $33.61 | Up $0.03 | $33.65 | $33.57 | 8,200 |
| 03:54 PM | $33.58 | Down $ -0.02 | $33.62 | $33.56 | 1,300 |
| 03:53 PM | $33.61 | Up $0.00 | $33.62 | $33.59 | 1,400 |
| 03:52 PM | $33.60 | Down $ -0.04 | $33.63 | $33.59 | 1,600 |
| 03:51 PM | $33.64 | Down $ -0.07 | $33.73 | $33.63 | 2,800 |
| 03:50 PM | $33.71 | Down $ -0.08 | $33.76 | $33.69 | 2,100 |
| 03:49 PM | $33.79 | Up $0.01 | $33.81 | $33.76 | 400 |
| 03:48 PM | $33.78 | Down $ -0.07 | $33.84 | $33.78 | 2,600 |
| 03:47 PM | $33.85 | Down $ -0.09 | $33.98 | $33.81 | 2,300 |
| 03:46 PM | $33.94 | Down $ -0.03 | $34.01 | $33.94 | 1,700 |
| 03:45 PM | $33.97 | Up $0.01 | $34.02 | $33.95 | 4,200 |
| 03:44 PM | $33.96 | Up $0.12 | $33.96 | $33.86 | 1,800 |
| 03:43 PM | $33.84 | Down $ -0.01 | $33.87 | $33.84 | 1,100 |
| 03:42 PM | $33.85 | Up $0.10 | $33.85 | $33.76 | 1,800 |
| 03:40 PM | $33.75 | Up $0.17 | $33.75 | $33.57 | 4,900 |
| 03:40 PM | $33.75 | Up $0.00 | $33.75 | $33.57 | 0 |
| 03:39 PM | $33.58 | Up $0.03 | $33.58 | $33.58 | 400 |
| 03:38 PM | $33.55 | Down $ -0.02 | $33.57 | $33.55 | 200 |
| 03:37 PM | $33.57 | Up $0.00 | $33.57 | $33.57 | 100 |
| 03:36 PM | $33.57 | Up $0.01 | $33.57 | $33.57 | 600 |
| 03:35 PM | $33.56 | Up $0.00 | $33.56 | $33.54 | 900 |
| 03:34 PM | $33.56 | Up $0.00 | $33.57 | $33.53 | 3,900 |
| 03:33 PM | $33.56 | Down $ -0.02 | $33.58 | $33.53 | 1,300 |
| 03:32 PM | $33.58 | Down $ -0.06 | $33.60 | $33.58 | 1,300 |
| 03:31 PM | $33.64 | Down $ -0.02 | $33.64 | $33.64 | 100 |
| 03:30 PM | $33.66 | Down $ -0.03 | $33.66 | $33.66 | 300 |
| 03:29 PM | $33.69 | Up $0.06 | $33.72 | $33.60 | 3,200 |
| 03:28 PM | $33.63 | Down $ -0.01 | $33.66 | $33.63 | 900 |
| 03:27 PM | $33.64 | Down $ -0.01 | $33.65 | $33.64 | 400 |
| 03:26 PM | $33.65 | Up $0.02 | $33.70 | $33.65 | 800 |
| 03:25 PM | $33.64 | Down $ -0.27 | $33.91 | $33.60 | 6,200 |
| 03:24 PM | $33.90 | Up $0.11 | $33.90 | $33.86 | 400 |
| 03:23 PM | $33.79 | Up $0.03 | $33.79 | $33.79 | 300 |
| 03:22 PM | $33.76 | Up $0.06 | $33.76 | $33.70 | 2,600 |
| 03:21 PM | $33.70 | Down $ -0.02 | $33.70 | $33.70 | 200 |
| 03:20 PM | $33.72 | Down $ -0.03 | $33.74 | $33.72 | 400 |
| 03:19 PM | $33.75 | Down $ -0.03 | $33.80 | $33.75 | 6,800 |
| 03:18 PM | $33.78 | Down $ -0.07 | $33.84 | $33.75 | 2,200 |
| 03:17 PM | $33.85 | Down $ -0.04 | $33.87 | $33.85 | 900 |
| 03:16 PM | $33.89 | Up $0.02 | $33.89 | $33.87 | 1,200 |
| 03:15 PM | $33.88 | Down $ -0.02 | $33.93 | $33.87 | 7,000 |
| 03:13 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 800 |
| 03:13 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 03:12 PM | $33.90 | Down $ -0.04 | $33.93 | $33.90 | 1,900 |
| 03:11 PM | $33.94 | Down $ -0.01 | $33.96 | $33.92 | 1,800 |
| 03:08 PM | $33.95 | Up $0.07 | $33.95 | $33.92 | 2,300 |
| 03:08 PM | $33.95 | Up $0.00 | $33.95 | $33.92 | 0 |
| 03:08 PM | $33.95 | Up $0.00 | $33.95 | $33.92 | 0 |
| 03:06 PM | $33.88 | Down $ -0.12 | $33.97 | $33.88 | 2,200 |
| 03:06 PM | $33.88 | Up $0.00 | $33.97 | $33.88 | 0 |
| 03:05 PM | $34.00 | Up $0.05 | $34.01 | $33.98 | 2,000 |
| 03:04 PM | $33.96 | Up $0.03 | $33.96 | $33.96 | 100 |
| 03:03 PM | $33.92 | Up $0.00 | $33.94 | $33.92 | 400 |
| 02:59 PM | $33.92 | Up $0.01 | $33.96 | $33.92 | 200 |
| 02:59 PM | $33.92 | Up $0.00 | $33.96 | $33.92 | 0 |
| 02:59 PM | $33.92 | Up $0.00 | $33.96 | $33.92 | 0 |
| 02:59 PM | $33.92 | Up $0.00 | $33.96 | $33.92 | 0 |
| 02:58 PM | $33.91 | Down $ -0.08 | $33.99 | $33.91 | 1,200 |
| 02:56 PM | $33.99 | Up $0.00 | $33.99 | $33.98 | 800 |
| 02:56 PM | $33.99 | Up $0.00 | $33.99 | $33.98 | 0 |
| 02:55 PM | $33.99 | Up $0.07 | $33.99 | $33.97 | 900 |
| 02:54 PM | $33.92 | Down $ -0.03 | $33.92 | $33.92 | 800 |
| 02:53 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 300 |
| 02:50 PM | $33.95 | Up $0.00 | $33.95 | $33.89 | 900 |
| 02:50 PM | $33.95 | Up $0.00 | $33.95 | $33.89 | 0 |
| 02:50 PM | $33.95 | Up $0.00 | $33.95 | $33.89 | 0 |
| 02:49 PM | $33.95 | Up $0.05 | $33.95 | $33.95 | 100 |
| 02:48 PM | $33.90 | Down $ -0.08 | $33.92 | $33.90 | 1,000 |
| 02:47 PM | $33.98 | Up $0.02 | $33.98 | $33.98 | 400 |
| 02:46 PM | $33.96 | Up $0.06 | $33.96 | $33.92 | 2,500 |
| 02:45 PM | $33.90 | Down $ -0.01 | $33.95 | $33.90 | 900 |
| 02:44 PM | $33.91 | Up $0.02 | $33.97 | $33.91 | 1,100 |
| 02:43 PM | $33.89 | Down $ -0.08 | $33.96 | $33.89 | 700 |
| 02:42 PM | $33.97 | Down $ -0.08 | $33.97 | $33.97 | 100 |
| 02:41 PM | $34.05 | Down $ -0.03 | $34.05 | $33.95 | 6,300 |
| 02:40 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 300 |
| 02:39 PM | $34.08 | Up $0.03 | $34.08 | $34.08 | 100 |
| 02:38 PM | $34.05 | Down $ -0.02 | $34.05 | $34.05 | 100 |
| 02:37 PM | $34.07 | Down $ -0.01 | $34.10 | $34.07 | 700 |
| 02:36 PM | $34.08 | Up $0.02 | $34.08 | $34.05 | 800 |
| 02:35 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 100 |
| 02:34 PM | $34.06 | Down $ -0.02 | $34.14 | $34.06 | 800 |
| 02:33 PM | $34.08 | Down $ -0.02 | $34.08 | $34.08 | 100 |
| 02:30 PM | $34.10 | Down $ -0.12 | $34.14 | $34.10 | 1,000 |
| 02:30 PM | $34.10 | Up $0.00 | $34.14 | $34.10 | 0 |
| 02:30 PM | $34.10 | Up $0.00 | $34.14 | $34.10 | 0 |
| 02:22 PM | $34.22 | Up $0.10 | $34.22 | $34.16 | 1,100 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:22 PM | $34.22 | Up $0.00 | $34.22 | $34.16 | 0 |
| 02:21 PM | $34.12 | Up $0.12 | $34.12 | $34.09 | 2,800 |
| 02:20 PM | $34.00 | Down $ -0.11 | $34.11 | $34.00 | 1,900 |
| 02:19 PM | $34.11 | Up $0.00 | $34.12 | $34.11 | 500 |
| 02:18 PM | $34.11 | Down $ -0.05 | $34.11 | $34.11 | 100 |
| 02:17 PM | $34.16 | Down $ -0.09 | $34.20 | $34.13 | 1,500 |
| 02:15 PM | $34.25 | Up $0.03 | $34.25 | $34.22 | 1,400 |
| 02:15 PM | $34.25 | Up $0.00 | $34.25 | $34.22 | 0 |
| 02:14 PM | $34.22 | Up $0.00 | $34.22 | $34.21 | 900 |
| 02:13 PM | $34.22 | Down $ -0.02 | $34.25 | $34.21 | 2,600 |
| 02:12 PM | $34.24 | Down $ -0.03 | $34.28 | $34.24 | 5,800 |
| 02:11 PM | $34.27 | Down $ -0.08 | $34.36 | $34.27 | 20,300 |
| 02:10 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 100 |
| 02:09 PM | $34.35 | Down $ -0.02 | $34.35 | $34.35 | 100 |
| 02:07 PM | $34.37 | Up $0.00 | $34.37 | $34.35 | 800 |
| 02:07 PM | $34.37 | Up $0.00 | $34.37 | $34.35 | 0 |
| 02:06 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 200 |
| 02:04 PM | $34.37 | Up $0.00 | $34.40 | $34.37 | 1,900 |
| 02:04 PM | $34.37 | Up $0.00 | $34.40 | $34.37 | 0 |
| 02:03 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 500 |
| 02:02 PM | $34.37 | Down $ -0.04 | $34.43 | $34.36 | 4,600 |
| 02:01 PM | $34.41 | Down $ -0.01 | $34.41 | $34.41 | 100 |
| 02:00 PM | $34.42 | Up $0.00 | $34.42 | $34.42 | 600 |
| 01:59 PM | $34.42 | Up $0.01 | $34.45 | $34.42 | 500 |
| 01:58 PM | $34.41 | Down $ -0.15 | $34.56 | $34.41 | 2,700 |
| 01:52 PM | $34.56 | Down $ -0.01 | $34.56 | $34.56 | 100 |
| 01:52 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:52 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:52 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:52 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:52 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:50 PM | $34.57 | Up $0.01 | $34.57 | $34.56 | 200 |
| 01:50 PM | $34.57 | Up $0.00 | $34.57 | $34.56 | 0 |
| 01:49 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 100 |
| 01:47 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 100 |
| 01:47 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:46 PM | $34.56 | Down $ -0.06 | $34.57 | $34.56 | 1,000 |
| 01:45 PM | $34.62 | Up $0.06 | $34.62 | $34.62 | 200 |
| 01:44 PM | $34.56 | Down $ -0.06 | $34.56 | $34.56 | 100 |
| 01:41 PM | $34.62 | Up $0.02 | $34.62 | $34.62 | 500 |
| 01:41 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 01:41 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 01:40 PM | $34.60 | Down $ -0.02 | $34.60 | $34.54 | 800 |
| 01:39 PM | $34.62 | Up $0.12 | $34.62 | $34.50 | 1,500 |
| 01:38 PM | $34.50 | Up $0.02 | $34.52 | $34.48 | 3,200 |
| 01:37 PM | $34.48 | Up $0.01 | $34.48 | $34.48 | 300 |
| 01:34 PM | $34.47 | Down $ -0.03 | $34.50 | $34.44 | 4,400 |
| 01:34 PM | $34.47 | Up $0.00 | $34.50 | $34.44 | 0 |
| 01:34 PM | $34.47 | Up $0.00 | $34.50 | $34.44 | 0 |
| 01:33 PM | $34.50 | Down $ -0.01 | $34.51 | $34.50 | 12,300 |
| 01:32 PM | $34.51 | Up $0.00 | $34.53 | $34.51 | 6,300 |
| 01:31 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 6,500 |
| 01:30 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 8,100 |
| 01:29 PM | $34.51 | Down $ -0.09 | $34.58 | $34.51 | 7,700 |
| 01:28 PM | $34.60 | Up $0.01 | $34.60 | $34.57 | 500 |
| 01:27 PM | $34.59 | Up $0.03 | $34.59 | $34.57 | 2,700 |
| 01:26 PM | $34.56 | Up $0.01 | $34.58 | $34.56 | 1,900 |
| 01:25 PM | $34.55 | Up $0.01 | $34.55 | $34.55 | 700 |
| 01:24 PM | $34.54 | Down $ -0.01 | $34.55 | $34.54 | 1,300 |
| 01:23 PM | $34.55 | Down $ -0.01 | $34.55 | $34.55 | 100 |
| 01:21 PM | $34.56 | Down $ -0.01 | $34.56 | $34.56 | 100 |
| 01:21 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 01:20 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 400 |
| 01:19 PM | $34.57 | Up $0.03 | $34.57 | $34.55 | 500 |
| 01:18 PM | $34.54 | Up $0.00 | $34.55 | $34.54 | 2,600 |
| 01:17 PM | $34.54 | Down $ -0.03 | $34.57 | $34.54 | 1,300 |
| 01:16 PM | $34.57 | Up $0.00 | $34.58 | $34.54 | 6,100 |
| 01:15 PM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 100 |
| 01:14 PM | $34.58 | Up $0.01 | $34.58 | $34.57 | 400 |
| 01:13 PM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 100 |
| 01:12 PM | $34.58 | Down $ -0.01 | $34.58 | $34.58 | 200 |
| 01:11 PM | $34.59 | Down $ -0.01 | $34.59 | $34.58 | 400 |
| 01:10 PM | $34.60 | Down $ -0.01 | $34.60 | $34.59 | 900 |
| 01:08 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 300 |
| 01:08 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 01:07 PM | $34.61 | Down $ -0.01 | $34.61 | $34.59 | 1,300 |
| 01:06 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 100 |
| 01:05 PM | $34.62 | Up $0.01 | $34.63 | $34.61 | 800 |
| 01:04 PM | $34.61 | Up $0.03 | $34.61 | $34.58 | 1,200 |
| 01:03 PM | $34.58 | Down $ -0.01 | $34.59 | $34.58 | 400 |
| 01:02 PM | $34.59 | Up $0.01 | $34.59 | $34.57 | 1,200 |
| 01:01 PM | $34.58 | Down $ -0.03 | $34.61 | $34.58 | 1,000 |
| 01:00 PM | $34.61 | Up $0.01 | $34.61 | $34.61 | 200 |
| 12:59 PM | $34.60 | Up $0.02 | $34.60 | $34.57 | 1,200 |
| 12:57 PM | $34.58 | Up $0.01 | $34.58 | $34.57 | 500 |
| 12:57 PM | $34.58 | Up $0.00 | $34.58 | $34.57 | 0 |
| 12:56 PM | $34.57 | Down $ -0.04 | $34.60 | $34.57 | 1,700 |
| 12:55 PM | $34.61 | Up $0.01 | $34.61 | $34.61 | 700 |
| 12:54 PM | $34.60 | Up $0.03 | $34.60 | $34.59 | 500 |
| 12:53 PM | $34.57 | Up $0.01 | $34.57 | $34.56 | 1,000 |
| 12:51 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 300 |
| 12:51 PM | $34.56 | Up $0.00 | $34.56 | $34.56 | 0 |
| 12:50 PM | $34.56 | Up $0.02 | $34.56 | $34.54 | 1,300 |
| 12:49 PM | $34.54 | Up $0.00 | $34.55 | $34.54 | 500 |
| 12:48 PM | $34.54 | Up $0.01 | $34.54 | $34.53 | 600 |
| 12:47 PM | $34.53 | Up $0.00 | $34.53 | $34.51 | 1,300 |
| 12:46 PM | $34.53 | Up $0.02 | $34.53 | $34.51 | 4,600 |
| 12:45 PM | $34.51 | Down $ -0.02 | $34.53 | $34.51 | 3,900 |
| 12:44 PM | $34.53 | Up $0.00 | $34.53 | $34.51 | 900 |
| 12:43 PM | $34.53 | Up $0.00 | $34.54 | $34.51 | 3,300 |
| 12:42 PM | $34.53 | Down $ -0.10 | $34.60 | $34.53 | 2,700 |
| 12:41 PM | $34.63 | Up $0.00 | $34.63 | $34.58 | 2,200 |
| 12:40 PM | $34.63 | Up $0.00 | $34.63 | $34.61 | 1,800 |
| 12:39 PM | $34.63 | Down $ -0.02 | $34.68 | $34.63 | 300 |
| 12:35 PM | $34.65 | Up $0.00 | $34.70 | $34.65 | 2,500 |
| 12:35 PM | $34.65 | Up $0.00 | $34.70 | $34.65 | 0 |
| 12:35 PM | $34.65 | Up $0.00 | $34.70 | $34.65 | 0 |
| 12:35 PM | $34.65 | Up $0.00 | $34.70 | $34.65 | 0 |
| 12:33 PM | $34.65 | Down $ -0.02 | $34.65 | $34.65 | 100 |
| 12:33 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:30 PM | $34.67 | Up $0.02 | $34.67 | $34.65 | 200 |
| 12:30 PM | $34.67 | Up $0.00 | $34.67 | $34.65 | 0 |
| 12:30 PM | $34.67 | Up $0.00 | $34.67 | $34.65 | 0 |
| 12:25 PM | $34.65 | Up $0.03 | $34.65 | $34.65 | 100 |
| 12:25 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:25 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:25 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:25 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:21 PM | $34.62 | Down $ -0.03 | $34.62 | $34.62 | 100 |
| 12:21 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 12:21 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 12:21 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 12:20 PM | $34.65 | Down $ -0.02 | $34.65 | $34.65 | 1,200 |
| 12:18 PM | $34.67 | Down $ -0.02 | $34.67 | $34.67 | 900 |
| 12:18 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:13 PM | $34.69 | Up $0.07 | $34.69 | $34.64 | 1,400 |
| 12:13 PM | $34.69 | Up $0.00 | $34.69 | $34.64 | 0 |
| 12:13 PM | $34.69 | Up $0.00 | $34.69 | $34.64 | 0 |
| 12:13 PM | $34.69 | Up $0.00 | $34.69 | $34.64 | 0 |
| 12:13 PM | $34.69 | Up $0.00 | $34.69 | $34.64 | 0 |
| 12:12 PM | $34.62 | Down $ -0.03 | $34.62 | $34.62 | 100 |
| 12:11 PM | $34.65 | Up $0.05 | $34.65 | $34.58 | 600 |
| 12:09 PM | $34.60 | Down $ -0.06 | $34.61 | $34.60 | 1,400 |
| 12:09 PM | $34.60 | Up $0.00 | $34.61 | $34.60 | 0 |
| 12:06 PM | $34.66 | Up $0.09 | $34.66 | $34.63 | 1,300 |
| 12:06 PM | $34.66 | Up $0.00 | $34.66 | $34.63 | 0 |
| 12:06 PM | $34.66 | Up $0.00 | $34.66 | $34.63 | 0 |
| 12:04 PM | $34.57 | Down $ -0.05 | $34.62 | $34.57 | 1,500 |
| 12:04 PM | $34.57 | Up $0.00 | $34.62 | $34.57 | 0 |
| 12:01 PM | $34.62 | Up $0.08 | $34.62 | $34.55 | 2,600 |
| 12:01 PM | $34.62 | Up $0.00 | $34.62 | $34.55 | 0 |
| 12:01 PM | $34.62 | Up $0.00 | $34.62 | $34.55 | 0 |
| 12:00 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 300 |
| 11:59 AM | $34.54 | Up $0.00 | $34.54 | $34.54 | 200 |
| 11:58 AM | $34.54 | Down $ -0.06 | $34.57 | $34.54 | 800 |
| 11:56 AM | $34.60 | Down $ -0.03 | $34.63 | $34.60 | 1,000 |
| 11:56 AM | $34.60 | Up $0.00 | $34.63 | $34.60 | 0 |
| 11:55 AM | $34.63 | Down $ -0.01 | $34.64 | $34.63 | 500 |
| 11:54 AM | $34.64 | Down $ -0.08 | $34.86 | $34.64 | 24,800 |
| 11:53 AM | $34.72 | Down $ -0.02 | $34.73 | $34.72 | 400 |
| 11:52 AM | $34.74 | Up $0.01 | $34.74 | $34.74 | 100 |
| 11:49 AM | $34.73 | Up $0.10 | $34.73 | $34.65 | 1,000 |
| 11:49 AM | $34.73 | Up $0.00 | $34.73 | $34.65 | 0 |
| 11:49 AM | $34.73 | Up $0.00 | $34.73 | $34.65 | 0 |
| 11:45 AM | $34.63 | Down $ -0.04 | $34.63 | $34.63 | 100 |
| 11:45 AM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
| 11:45 AM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
| 11:45 AM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
| 11:44 AM | $34.67 | Down $ -0.01 | $34.71 | $34.67 | 500 |
| 11:43 AM | $34.68 | Down $ -0.02 | $34.68 | $34.68 | 300 |
| 11:42 AM | $34.70 | Up $0.02 | $34.70 | $34.70 | 200 |
| 11:41 AM | $34.68 | Down $ -0.06 | $34.68 | $34.68 | 100 |
| 11:40 AM | $34.74 | Up $0.05 | $34.74 | $34.70 | 1,700 |
| 11:38 AM | $34.69 | Up $0.00 | $34.75 | $34.69 | 800 |
| 11:38 AM | $34.69 | Up $0.00 | $34.75 | $34.69 | 0 |
| 11:37 AM | $34.69 | Down $ -0.06 | $34.72 | $34.69 | 900 |
| 11:34 AM | $34.75 | Up $0.02 | $34.75 | $34.75 | 100 |
| 11:34 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 11:34 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 11:33 AM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 400 |
| 11:31 AM | $34.74 | Up $0.01 | $34.74 | $34.74 | 100 |
| 11:31 AM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 11:30 AM | $34.73 | Down $ -0.04 | $34.73 | $34.73 | 100 |
| 11:29 AM | $34.77 | Down $ -0.03 | $34.78 | $34.77 | 1,300 |
| 11:28 AM | $34.80 | Down $ -0.04 | $34.80 | $34.80 | 300 |
| 11:27 AM | $34.84 | Up $0.03 | $34.98 | $34.84 | 900 |
| 11:26 AM | $34.81 | Up $0.00 | $34.82 | $34.81 | 200 |
| 11:25 AM | $34.81 | Down $ -0.03 | $34.81 | $34.81 | 100 |
| 11:24 AM | $34.84 | Up $0.01 | $34.84 | $34.84 | 100 |
| 11:23 AM | $34.83 | Up $0.02 | $34.91 | $34.82 | 400 |
| 11:22 AM | $34.81 | Down $ -0.01 | $34.81 | $34.81 | 200 |
| 11:21 AM | $34.82 | Down $ -0.08 | $34.91 | $34.81 | 400 |
| 11:20 AM | $34.90 | Down $ -0.09 | $34.95 | $34.90 | 500 |
| 11:17 AM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 2,100 |
| 11:17 AM | $34.99 | Up $0.00 | $35.00 | $34.99 | 0 |
| 11:17 AM | $34.99 | Up $0.00 | $35.00 | $34.99 | 0 |
| 11:16 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 400 |
| 11:15 AM | $35.00 | Up $0.10 | $35.00 | $34.95 | 1,400 |
| 11:14 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 100 |
| 11:13 AM | $34.90 | Up $0.00 | $34.95 | $34.90 | 500 |
| 11:10 AM | $34.90 | Up $0.03 | $34.92 | $34.85 | 6,600 |
| 11:10 AM | $34.90 | Up $0.00 | $34.92 | $34.85 | 0 |
| 11:10 AM | $34.90 | Up $0.00 | $34.92 | $34.85 | 0 |
| 11:08 AM | $34.87 | Down $ -0.02 | $34.90 | $34.87 | 200 |
| 11:08 AM | $34.87 | Up $0.00 | $34.90 | $34.87 | 0 |
| 11:07 AM | $34.89 | Up $0.01 | $34.89 | $34.89 | 200 |
| 11:02 AM | $34.89 | Up $0.07 | $34.94 | $34.89 | 1,200 |
| 11:02 AM | $34.89 | Up $0.00 | $34.94 | $34.89 | 0 |
| 11:02 AM | $34.89 | Up $0.00 | $34.94 | $34.89 | 0 |
| 11:02 AM | $34.89 | Up $0.00 | $34.94 | $34.89 | 0 |
| 11:02 AM | $34.89 | Up $0.00 | $34.94 | $34.89 | 0 |
| 11:01 AM | $34.81 | Up $0.01 | $34.81 | $34.81 | 100 |
| 11:00 AM | $34.80 | Down $ -0.05 | $34.85 | $34.80 | 1,300 |
| 10:59 AM | $34.85 | Up $0.02 | $34.87 | $34.85 | 500 |
| 10:57 AM | $34.83 | Down $ -0.07 | $34.93 | $34.83 | 2,100 |
| 10:57 AM | $34.83 | Up $0.00 | $34.93 | $34.83 | 0 |
| 10:56 AM | $34.90 | Up $0.04 | $34.90 | $34.90 | 100 |
| 10:53 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 100 |
| 10:53 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:53 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:50 AM | $34.86 | Up $0.08 | $34.86 | $34.86 | 200 |
| 10:50 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:50 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:49 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 100 |
| 10:48 AM | $34.78 | Down $ -0.12 | $34.78 | $34.78 | 200 |
| 10:47 AM | $34.90 | Down $ -0.10 | $34.97 | $34.90 | 1,000 |
| 10:45 AM | $35.00 | Up $0.21 | $35.00 | $35.00 | 300 |
| 10:45 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 10:43 AM | $34.79 | Up $0.12 | $34.83 | $34.62 | 2,300 |
| 10:43 AM | $34.79 | Up $0.00 | $34.83 | $34.62 | 0 |
| 10:42 AM | $34.67 | Down $ -0.07 | $34.72 | $34.67 | 800 |
| 10:40 AM | $34.74 | Down $ -0.05 | $34.75 | $34.63 | 4,500 |
| 10:40 AM | $34.74 | Up $0.00 | $34.75 | $34.63 | 0 |
| 10:39 AM | $34.79 | Down $ -0.11 | $34.88 | $34.78 | 4,900 |
| 10:38 AM | $34.90 | Up $0.01 | $35.00 | $34.90 | 1,300 |
| 10:37 AM | $34.89 | Up $0.20 | $34.89 | $34.74 | 800 |
| 10:36 AM | $34.69 | Up $0.17 | $34.73 | $34.50 | 6,100 |
| 10:35 AM | $34.52 | Down $ -0.06 | $34.52 | $34.52 | 200 |
| 10:34 AM | $34.58 | Up $0.15 | $34.58 | $34.46 | 2,600 |
| 10:33 AM | $34.43 | Down $ -0.07 | $34.50 | $34.41 | 4,100 |
| 10:32 AM | $34.50 | Up $0.07 | $34.53 | $34.44 | 2,400 |
| 10:30 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 300 |
| 10:30 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 10:29 AM | $34.43 | Down $ -0.01 | $34.43 | $34.43 | 100 |
| 10:28 AM | $34.44 | Down $ -0.04 | $34.44 | $34.42 | 200 |
| 10:27 AM | $34.48 | Up $0.09 | $34.48 | $34.41 | 600 |
| 10:26 AM | $34.39 | Down $ -0.20 | $34.58 | $34.39 | 1,000 |
| 10:25 AM | $34.59 | Down $ -0.24 | $34.83 | $34.59 | 4,100 |
| 10:24 AM | $34.83 | Up $0.15 | $34.83 | $34.68 | 2,600 |
| 10:23 AM | $34.68 | Up $0.02 | $34.68 | $34.68 | 800 |
| 10:22 AM | $34.66 | Up $0.11 | $34.66 | $34.55 | 600 |
| 10:21 AM | $34.55 | Down $ -0.01 | $34.56 | $34.45 | 5,900 |
| 10:18 AM | $34.56 | Down $ -0.08 | $34.60 | $34.55 | 800 |
| 10:18 AM | $34.56 | Up $0.00 | $34.60 | $34.55 | 0 |
| 10:18 AM | $34.56 | Up $0.00 | $34.60 | $34.55 | 0 |
| 10:17 AM | $34.64 | Up $0.09 | $34.64 | $34.61 | 800 |
| 10:16 AM | $34.55 | Up $0.01 | $34.55 | $34.55 | 200 |
| 10:15 AM | $34.54 | Down $ -0.03 | $34.57 | $34.53 | 700 |
| 10:14 AM | $34.57 | Down $ -0.02 | $34.58 | $34.49 | 2,800 |
| 10:10 AM | $34.59 | Up $0.01 | $34.59 | $34.58 | 1,800 |
| 10:10 AM | $34.59 | Up $0.00 | $34.59 | $34.58 | 0 |
| 10:10 AM | $34.59 | Up $0.00 | $34.59 | $34.58 | 0 |
| 10:10 AM | $34.59 | Up $0.00 | $34.59 | $34.58 | 0 |
| 10:09 AM | $34.58 | Down $ -0.11 | $34.58 | $34.58 | 100 |
| 10:08 AM | $34.69 | Down $ -0.37 | $35.02 | $34.69 | 8,600 |
| 10:07 AM | $35.06 | Up $0.16 | $35.06 | $34.89 | 4,900 |
| 10:06 AM | $34.90 | Up $0.20 | $34.97 | $34.83 | 1,500 |
| 10:05 AM | $34.70 | Up $0.10 | $34.70 | $34.65 | 400 |
| 10:04 AM | $34.59 | Up $0.03 | $34.59 | $34.56 | 800 |
| 10:03 AM | $34.56 | Up $0.09 | $34.56 | $34.53 | 200 |
| 10:02 AM | $34.47 | Down $ -0.02 | $34.53 | $34.47 | 500 |
| 10:01 AM | $34.49 | Up $0.15 | $34.52 | $34.47 | 2,200 |
| 10:00 AM | $34.34 | Up $0.27 | $34.34 | $34.17 | 9,700 |
| 09:59 AM | $34.07 | Down $ -0.33 | $34.40 | $34.07 | 20,600 |
| 09:58 AM | $34.40 | Down $ -0.14 | $34.45 | $34.40 | 3,600 |
| 09:57 AM | $34.54 | Up $0.02 | $34.62 | $34.40 | 16,800 |
| 09:56 AM | $34.52 | Down $ -0.21 | $34.73 | $34.52 | 800 |
| 09:55 AM | $34.73 | Up $0.01 | $34.83 | $34.73 | 1,400 |
| 09:54 AM | $34.72 | Down $ -0.10 | $34.74 | $34.72 | 300 |
| 09:53 AM | $34.82 | Up $0.30 | $34.82 | $34.51 | 2,600 |
| 09:52 AM | $34.52 | Down $ -0.03 | $34.58 | $34.52 | 1,200 |
| 09:51 AM | $34.55 | Up $0.05 | $34.58 | $34.55 | 200 |
| 09:49 AM | $34.50 | Up $0.00 | $34.64 | $34.50 | 4,200 |
| 09:49 AM | $34.50 | Up $0.00 | $34.64 | $34.50 | 0 |
| 09:48 AM | $34.50 | Down $ -0.10 | $34.55 | $34.50 | 2,900 |
| 09:47 AM | $34.60 | Up $0.10 | $34.79 | $34.60 | 1,300 |
| 09:46 AM | $34.50 | Down $ -0.82 | $34.70 | $34.45 | 6,900 |
| 09:43 AM | $35.32 | Up $0.03 | $35.33 | $35.32 | 400 |
| 09:43 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 09:43 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 09:42 AM | $35.29 | Up $0.88 | $35.29 | $34.45 | 11,000 |
| 09:41 AM | $34.41 | Down $ -0.02 | $34.44 | $34.01 | 4,100 |
| 09:40 AM | $34.43 | Up $0.02 | $34.44 | $34.02 | 3,200 |
| 09:39 AM | $34.41 | Down $ -0.98 | $35.50 | $34.40 | 4,600 |
| 09:38 AM | $35.39 | Up $0.39 | $35.39 | $35.34 | 1,700 |
| 09:37 AM | $35.00 | Down $ -0.38 | $35.36 | $35.00 | 200 |
| 09:36 AM | $35.38 | Down $ -0.32 | $35.39 | $35.38 | 300 |
| 09:35 AM | $35.70 | Up $0.82 | $35.70 | $34.90 | 3,500 |
| 09:34 AM | $34.88 | Up $0.25 | $35.50 | $34.30 | 1,900 |
| 09:33 AM | $34.63 | Down $ -0.37 | $35.50 | $34.63 | 600 |
| 09:32 AM | $35.00 | Up $1.51 | $35.00 | $33.49 | 4,000 |
| 09:31 AM | $33.49 | Up $0.05 | $33.49 | $32.77 | 1,700 |
| 09:30 AM | $33.44 | Down $ -4.30 | $33.80 | $31.87 | 24,100 |
| Previous close | $37.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $33.75 | $34.54 | $34.70 | $33.53 | 331,200 |
| 09/07/2026 | $37.74 | $38.05 | $38.20 | $37.65 | 76,100 |
| 08/07/2026 | $37.99 | $38.05 | $38.18 | $37.90 | 67,400 |
| 07/07/2026 | $38.41 | $38.58 | $38.92 | $38.29 | 36,100 |
| 06/07/2026 | $37.40 | $37.69 | $37.73 | $37.40 | 31,200 |
| 03/07/2026 | $37.85 | $37.90 | $37.91 | $37.50 | 10,400 |
| 02/07/2026 | $37.62 | $37.72 | $37.80 | $37.54 | 49,700 |
| 30/06/2026 | $37.59 | $37.82 | $37.82 | $37.38 | 34,300 |
| 29/06/2026 | $37.85 | $37.81 | $37.99 | $37.79 | 20,700 |
| 26/06/2026 | $38.10 | $38.07 | $38.22 | $37.87 | 22,200 |
| 25/06/2026 | $37.79 | $37.61 | $37.84 | $37.58 | 20,300 |
| 24/06/2026 | $37.98 | $37.61 | $38.01 | $37.52 | 38,600 |
| 23/06/2026 | $37.08 | $36.63 | $37.20 | $36.63 | 90,600 |
| 22/06/2026 | $36.54 | $36.90 | $36.94 | $36.36 | 66,800 |
| 19/06/2026 | $39.19 | $39.50 | $39.54 | $39.11 | 18,000 |
| 18/06/2026 | $39.64 | $39.72 | $40.21 | $39.63 | 28,600 |
| 17/06/2026 | $39.75 | $40.29 | $40.39 | $39.72 | 22,700 |
| 16/06/2026 | $40.48 | $40.88 | $40.88 | $40.43 | 21,900 |
| 15/06/2026 | $40.95 | $40.60 | $41.09 | $40.34 | 52,100 |
| 12/06/2026 | $40.41 | $40.73 | $40.77 | $40.41 | 13,900 |
| 11/06/2026 | $40.97 | $40.08 | $41.47 | $39.99 | 63,600 |
| 10/06/2026 | $39.50 | $39.98 | $40.04 | $39.34 | 14,100 |
| 09/06/2026 | $39.74 | $39.81 | $39.95 | $39.39 | 29,200 |
| 08/06/2026 | $39.31 | $39.45 | $39.58 | $39.29 | 22,000 |
| 05/06/2026 | $39.33 | $38.94 | $39.37 | $38.94 | 20,200 |
| 04/06/2026 | $39.59 | $38.95 | $39.61 | $38.95 | 29,200 |
| 03/06/2026 | $38.61 | $38.79 | $38.81 | $38.55 | 14,000 |
| 02/06/2026 | $38.80 | $38.78 | $38.98 | $38.60 | 26,700 |
| 01/06/2026 | $39.20 | $38.95 | $39.20 | $38.80 | 12,500 |
| 29/05/2026 | $39.37 | $39.40 | $39.60 | $39.24 | 21,200 |
Graphs are not available, please refer to the detailed table