Find a quote
METHANEX CORP
45.21 Up 0.17 (0.38 %)
Delayed : 2025/05/10 07:47:40
- Previous close $45.04
- Opening $45.66
- Today High $45.66
- Today Low $44.31
- Price Bid $44.50
- Price Ask $44.50
- 52 Weeks High $78.18
- 52 Weeks Low $36.10
- Size Bid 9
- Size Ask 1
- Volume 103,964
Fundamentals
- P/E Ratio : 10.68
- Earnings/Share : 0.60
- Dividends/Share : $0.19
- Current Div. Yield : 2.26
- Market Cap (M) : 3,046.94
- Shares Out (M) : 67.40
- Exchange : XTSE
- Ex Dividend Date : 2025/06/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.21 | Down $ -0.01 | $45.21 | $45.21 | 9,300 |
| 03:59 PM | $45.22 | Up $0.02 | $45.23 | $45.19 | 2,500 |
| 03:58 PM | $45.20 | Up $0.04 | $45.20 | $45.16 | 1,500 |
| 03:57 PM | $45.16 | Up $0.01 | $45.21 | $45.16 | 1,900 |
| 03:56 PM | $45.15 | Up $0.05 | $45.15 | $45.03 | 1,600 |
| 03:55 PM | $45.10 | Up $0.00 | $45.12 | $45.07 | 1,800 |
| 03:54 PM | $45.10 | Down $ -0.03 | $45.16 | $45.10 | 1,000 |
| 03:53 PM | $45.13 | Up $0.03 | $45.13 | $45.06 | 800 |
| 03:52 PM | $45.10 | Up $0.16 | $45.11 | $44.96 | 2,500 |
| 03:51 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 200 |
| 03:50 PM | $44.94 | Up $0.02 | $44.99 | $44.94 | 1,300 |
| 03:49 PM | $44.92 | Down $ -0.04 | $44.92 | $44.90 | 800 |
| 03:48 PM | $44.96 | Up $0.04 | $44.96 | $44.94 | 500 |
| 03:47 PM | $44.92 | Down $ -0.03 | $44.92 | $44.92 | 600 |
| 03:46 PM | $44.95 | Up $0.01 | $44.95 | $44.95 | 400 |
| 03:45 PM | $44.94 | Up $0.04 | $44.94 | $44.94 | 300 |
| 03:44 PM | $44.90 | Down $ -0.03 | $44.93 | $44.90 | 200 |
| 03:41 PM | $44.93 | Down $ -0.08 | $44.97 | $44.90 | 800 |
| 03:41 PM | $44.93 | Up $0.00 | $44.97 | $44.90 | 0 |
| 03:41 PM | $44.93 | Up $0.00 | $44.97 | $44.90 | 0 |
| 03:38 PM | $45.01 | Up $0.04 | $45.01 | $45.01 | 400 |
| 03:38 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 03:38 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 03:36 PM | $44.97 | Down $ -0.05 | $45.00 | $44.97 | 300 |
| 03:36 PM | $44.97 | Up $0.00 | $45.00 | $44.97 | 0 |
| 03:35 PM | $45.02 | Up $0.01 | $45.02 | $45.02 | 200 |
| 03:33 PM | $45.01 | Down $ -0.01 | $45.04 | $45.01 | 700 |
| 03:33 PM | $45.01 | Up $0.00 | $45.04 | $45.01 | 0 |
| 03:32 PM | $45.02 | Down $ -0.01 | $45.02 | $45.02 | 300 |
| 03:31 PM | $45.02 | Down $ -0.04 | $45.02 | $45.02 | 300 |
| 03:30 PM | $45.06 | Up $0.02 | $45.06 | $45.05 | 200 |
| 03:28 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 200 |
| 03:28 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 03:27 PM | $45.05 | Down $ -0.02 | $45.05 | $45.05 | 100 |
| 03:24 PM | $45.06 | Up $0.05 | $45.06 | $45.06 | 100 |
| 03:24 PM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 03:24 PM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 03:21 PM | $45.01 | Down $ -0.03 | $45.02 | $45.01 | 400 |
| 03:21 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 03:21 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 03:20 PM | $45.04 | Down $ -0.06 | $45.05 | $45.04 | 500 |
| 03:18 PM | $45.10 | Up $0.02 | $45.10 | $45.10 | 200 |
| 03:18 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:17 PM | $45.08 | Up $0.04 | $45.08 | $45.08 | 200 |
| 03:11 PM | $45.04 | Down $ -0.05 | $45.04 | $45.04 | 100 |
| 03:11 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 03:11 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 03:11 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 03:11 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 03:11 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 03:10 PM | $45.09 | Down $ -0.02 | $45.09 | $45.09 | 100 |
| 03:08 PM | $45.10 | Down $ -0.01 | $45.10 | $45.10 | 100 |
| 03:08 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:07 PM | $45.11 | Up $0.05 | $45.11 | $45.08 | 200 |
| 03:06 PM | $45.06 | Down $ -0.02 | $45.06 | $45.06 | 100 |
| 03:04 PM | $45.07 | Up $0.02 | $45.07 | $45.07 | 300 |
| 03:04 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:02 PM | $45.05 | Up $0.05 | $45.05 | $45.04 | 200 |
| 03:02 PM | $45.05 | Up $0.00 | $45.05 | $45.04 | 0 |
| 03:01 PM | $45.00 | Up $0.03 | $45.00 | $45.00 | 100 |
| 03:00 PM | $44.96 | Down $ -0.05 | $44.96 | $44.96 | 200 |
| 02:58 PM | $45.01 | Up $0.02 | $45.01 | $45.01 | 200 |
| 02:58 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 02:57 PM | $44.99 | Down $ -0.01 | $44.99 | $44.97 | 400 |
| 02:55 PM | $45.00 | Up $0.02 | $45.01 | $45.00 | 700 |
| 02:55 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 0 |
| 02:51 PM | $44.98 | Down $ -0.02 | $44.98 | $44.98 | 400 |
| 02:51 PM | $44.98 | Up $0.00 | $44.98 | $44.98 | 0 |
| 02:51 PM | $44.98 | Up $0.00 | $44.98 | $44.98 | 0 |
| 02:51 PM | $44.98 | Up $0.00 | $44.98 | $44.98 | 0 |
| 02:50 PM | $45.00 | Down $ -0.01 | $45.00 | $45.00 | 300 |
| 02:49 PM | $45.01 | Up $0.00 | $45.01 | $44.99 | 200 |
| 02:47 PM | $45.01 | Up $0.02 | $45.02 | $45.01 | 400 |
| 02:47 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 02:44 PM | $44.99 | Down $ -0.03 | $44.99 | $44.99 | 100 |
| 02:44 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:44 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:39 PM | $45.02 | Down $ -0.03 | $45.04 | $45.02 | 500 |
| 02:39 PM | $45.02 | Up $0.00 | $45.04 | $45.02 | 0 |
| 02:39 PM | $45.02 | Up $0.00 | $45.04 | $45.02 | 0 |
| 02:39 PM | $45.02 | Up $0.00 | $45.04 | $45.02 | 0 |
| 02:39 PM | $45.02 | Up $0.00 | $45.04 | $45.02 | 0 |
| 02:38 PM | $45.05 | Up $0.07 | $45.05 | $45.01 | 400 |
| 02:35 PM | $44.98 | Down $ -0.04 | $45.00 | $44.98 | 400 |
| 02:35 PM | $44.98 | Up $0.00 | $45.00 | $44.98 | 0 |
| 02:35 PM | $44.98 | Up $0.00 | $45.00 | $44.98 | 0 |
| 02:33 PM | $45.02 | Up $0.01 | $45.02 | $45.02 | 200 |
| 02:33 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 02:32 PM | $45.01 | Up $0.01 | $45.01 | $45.01 | 100 |
| 02:30 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 100 |
| 02:30 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:29 PM | $45.00 | Down $ -0.01 | $45.00 | $44.99 | 600 |
| 02:25 PM | $45.01 | Up $0.04 | $45.01 | $45.01 | 200 |
| 02:25 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 02:25 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 02:25 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 02:24 PM | $44.97 | Up $0.01 | $44.97 | $44.96 | 400 |
| 02:18 PM | $44.96 | Up $0.04 | $44.96 | $44.92 | 300 |
| 02:18 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 02:18 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 02:18 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 02:18 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 02:18 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 02:17 PM | $44.92 | Down $ -0.01 | $44.92 | $44.92 | 100 |
| 02:13 PM | $44.93 | Up $0.02 | $44.93 | $44.93 | 100 |
| 02:13 PM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 02:13 PM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 02:13 PM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 02:12 PM | $44.91 | Up $0.02 | $44.91 | $44.89 | 300 |
| 02:10 PM | $44.89 | Down $ -0.08 | $44.89 | $44.89 | 100 |
| 02:10 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 02:08 PM | $44.97 | Down $ -0.04 | $44.97 | $44.96 | 400 |
| 02:08 PM | $44.97 | Up $0.00 | $44.97 | $44.96 | 0 |
| 02:07 PM | $45.01 | Up $0.02 | $45.01 | $45.01 | 300 |
| 02:05 PM | $44.99 | Down $ -0.01 | $44.99 | $44.99 | 100 |
| 02:05 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:04 PM | $44.99 | Down $0.00 | $44.99 | $44.99 | 200 |
| 02:00 PM | $45.00 | Down $ -0.02 | $45.00 | $45.00 | 200 |
| 02:00 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:00 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:00 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 01:58 PM | $45.01 | Up $0.02 | $45.01 | $44.97 | 900 |
| 01:58 PM | $45.01 | Up $0.00 | $45.01 | $44.97 | 0 |
| 01:56 PM | $44.99 | Down $ -0.02 | $45.01 | $44.98 | 900 |
| 01:56 PM | $44.99 | Up $0.00 | $45.01 | $44.98 | 0 |
| 01:55 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 800 |
| 01:53 PM | $45.00 | Down $ -0.01 | $45.00 | $45.00 | 100 |
| 01:53 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 01:50 PM | $45.01 | Up $0.02 | $45.02 | $45.00 | 700 |
| 01:50 PM | $45.01 | Up $0.00 | $45.02 | $45.00 | 0 |
| 01:50 PM | $45.01 | Up $0.00 | $45.02 | $45.00 | 0 |
| 01:47 PM | $44.99 | Down $ -0.06 | $44.99 | $44.99 | 100 |
| 01:47 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 01:47 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 01:44 PM | $45.05 | Up $0.02 | $45.05 | $45.05 | 100 |
| 01:44 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 01:44 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 01:43 PM | $45.03 | Up $0.01 | $45.03 | $45.03 | 1,100 |
| 01:41 PM | $45.02 | Up $0.05 | $45.02 | $45.02 | 100 |
| 01:41 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 01:39 PM | $44.97 | Up $0.00 | $44.99 | $44.97 | 400 |
| 01:39 PM | $44.97 | Up $0.00 | $44.99 | $44.97 | 0 |
| 01:35 PM | $44.97 | Up $0.02 | $44.98 | $44.97 | 300 |
| 01:35 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 0 |
| 01:35 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 0 |
| 01:35 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 0 |
| 01:33 PM | $44.95 | Down $ -0.05 | $44.96 | $44.88 | 1,600 |
| 01:33 PM | $44.95 | Up $0.00 | $44.96 | $44.88 | 0 |
| 01:30 PM | $45.00 | Down $ -0.03 | $45.00 | $44.94 | 900 |
| 01:30 PM | $45.00 | Up $0.00 | $45.00 | $44.94 | 0 |
| 01:30 PM | $45.00 | Up $0.00 | $45.00 | $44.94 | 0 |
| 01:23 PM | $45.03 | Up $0.02 | $45.03 | $45.03 | 200 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:23 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 01:22 PM | $45.01 | Up $0.11 | $45.02 | $44.89 | 1,200 |
| 01:20 PM | $44.90 | Up $0.04 | $44.90 | $44.89 | 300 |
| 01:20 PM | $44.90 | Up $0.00 | $44.90 | $44.89 | 0 |
| 01:19 PM | $44.86 | Down $ -0.03 | $44.86 | $44.86 | 300 |
| 01:17 PM | $44.89 | Up $0.02 | $44.89 | $44.87 | 600 |
| 01:17 PM | $44.89 | Up $0.00 | $44.89 | $44.87 | 0 |
| 01:14 PM | $44.87 | Down $ -0.01 | $44.87 | $44.83 | 700 |
| 01:14 PM | $44.87 | Up $0.00 | $44.87 | $44.83 | 0 |
| 01:14 PM | $44.87 | Up $0.00 | $44.87 | $44.83 | 0 |
| 01:13 PM | $44.88 | Down $ -0.07 | $44.92 | $44.88 | 600 |
| 01:11 PM | $44.95 | Up $0.04 | $44.95 | $44.94 | 200 |
| 01:11 PM | $44.95 | Up $0.00 | $44.95 | $44.94 | 0 |
| 01:10 PM | $44.91 | Up $0.07 | $44.91 | $44.90 | 200 |
| 01:01 PM | $44.84 | Down $ -0.02 | $44.84 | $44.84 | 100 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 01:01 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:55 PM | $44.86 | Down $ -0.10 | $44.91 | $44.86 | 600 |
| 12:55 PM | $44.86 | Up $0.00 | $44.91 | $44.86 | 0 |
| 12:55 PM | $44.86 | Up $0.00 | $44.91 | $44.86 | 0 |
| 12:55 PM | $44.86 | Up $0.00 | $44.91 | $44.86 | 0 |
| 12:55 PM | $44.86 | Up $0.00 | $44.91 | $44.86 | 0 |
| 12:55 PM | $44.86 | Up $0.00 | $44.91 | $44.86 | 0 |
| 12:54 PM | $44.96 | Up $0.14 | $44.96 | $44.88 | 900 |
| 12:49 PM | $44.82 | Down $ -0.03 | $44.82 | $44.82 | 100 |
| 12:49 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:49 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:49 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:49 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 12:39 PM | $44.85 | Down $ -0.08 | $44.90 | $44.85 | 400 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:39 PM | $44.85 | Up $0.00 | $44.90 | $44.85 | 0 |
| 12:38 PM | $44.93 | Up $0.12 | $44.93 | $44.85 | 1,400 |
| 12:37 PM | $44.81 | Up $0.02 | $44.81 | $44.79 | 600 |
| 12:32 PM | $44.79 | Down $ -0.02 | $44.81 | $44.78 | 300 |
| 12:32 PM | $44.79 | Up $0.00 | $44.81 | $44.78 | 0 |
| 12:32 PM | $44.79 | Up $0.00 | $44.81 | $44.78 | 0 |
| 12:32 PM | $44.79 | Up $0.00 | $44.81 | $44.78 | 0 |
| 12:32 PM | $44.79 | Up $0.00 | $44.81 | $44.78 | 0 |
| 12:30 PM | $44.81 | Down $ -0.03 | $44.82 | $44.81 | 200 |
| 12:30 PM | $44.81 | Up $0.00 | $44.82 | $44.81 | 0 |
| 12:26 PM | $44.84 | Up $0.01 | $44.84 | $44.84 | 100 |
| 12:26 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:26 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:26 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:22 PM | $44.83 | Down $ -0.03 | $44.87 | $44.83 | 600 |
| 12:22 PM | $44.83 | Up $0.00 | $44.87 | $44.83 | 0 |
| 12:22 PM | $44.83 | Up $0.00 | $44.87 | $44.83 | 0 |
| 12:22 PM | $44.83 | Up $0.00 | $44.87 | $44.83 | 0 |
| 12:20 PM | $44.86 | Up $0.03 | $44.86 | $44.86 | 300 |
| 12:20 PM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 12:15 PM | $44.83 | Up $0.06 | $44.83 | $44.83 | 200 |
| 12:15 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:15 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:15 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:15 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:13 PM | $44.77 | Up $0.08 | $44.77 | $44.76 | 300 |
| 12:13 PM | $44.77 | Up $0.00 | $44.77 | $44.76 | 0 |
| 12:10 PM | $44.69 | Down $ -0.05 | $44.73 | $44.69 | 300 |
| 12:10 PM | $44.69 | Up $0.00 | $44.73 | $44.69 | 0 |
| 12:10 PM | $44.69 | Up $0.00 | $44.73 | $44.69 | 0 |
| 12:09 PM | $44.74 | Down $ -0.05 | $44.74 | $44.74 | 100 |
| 12:07 PM | $44.79 | Up $0.03 | $44.79 | $44.79 | 200 |
| 12:07 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 0 |
| 12:06 PM | $44.76 | Down $ -0.03 | $44.76 | $44.76 | 900 |
| 12:05 PM | $44.79 | Up $0.05 | $44.79 | $44.78 | 200 |
| 12:04 PM | $44.74 | Down $ -0.09 | $44.83 | $44.74 | 2,200 |
| 12:00 PM | $44.83 | Up $0.09 | $44.83 | $44.83 | 100 |
| 12:00 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:00 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 12:00 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 11:59 AM | $44.74 | Down $ -0.10 | $44.76 | $44.74 | 200 |
| 11:55 AM | $44.84 | Up $0.03 | $44.85 | $44.84 | 900 |
| 11:55 AM | $44.84 | Up $0.00 | $44.85 | $44.84 | 0 |
| 11:55 AM | $44.84 | Up $0.00 | $44.85 | $44.84 | 0 |
| 11:55 AM | $44.84 | Up $0.00 | $44.85 | $44.84 | 0 |
| 11:52 AM | $44.81 | Up $0.05 | $44.81 | $44.81 | 100 |
| 11:52 AM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 11:52 AM | $44.81 | Up $0.00 | $44.81 | $44.81 | 0 |
| 11:50 AM | $44.76 | Up $0.02 | $44.76 | $44.76 | 400 |
| 11:50 AM | $44.76 | Up $0.00 | $44.76 | $44.76 | 0 |
| 11:49 AM | $44.74 | Down $ -0.06 | $44.82 | $44.74 | 1,400 |
| 11:48 AM | $44.80 | Up $0.01 | $44.80 | $44.79 | 400 |
| 11:39 AM | $44.79 | Up $0.01 | $44.79 | $44.78 | 300 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:39 AM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 11:36 AM | $44.78 | Up $0.02 | $44.78 | $44.78 | 400 |
| 11:36 AM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 11:36 AM | $44.78 | Up $0.00 | $44.78 | $44.78 | 0 |
| 11:35 AM | $44.76 | Up $0.01 | $44.76 | $44.76 | 200 |
| 11:34 AM | $44.75 | Up $0.01 | $44.76 | $44.75 | 200 |
| 11:31 AM | $44.74 | Up $0.04 | $44.74 | $44.74 | 100 |
| 11:31 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 11:31 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 11:30 AM | $44.70 | Down $ -0.06 | $44.74 | $44.70 | 800 |
| 11:29 AM | $44.76 | Down $ -0.05 | $44.76 | $44.76 | 100 |
| 11:28 AM | $44.81 | Down $ -0.03 | $44.84 | $44.78 | 800 |
| 11:25 AM | $44.84 | Up $0.04 | $44.88 | $44.84 | 800 |
| 11:25 AM | $44.84 | Up $0.00 | $44.88 | $44.84 | 0 |
| 11:25 AM | $44.84 | Up $0.00 | $44.88 | $44.84 | 0 |
| 11:22 AM | $44.80 | Up $0.07 | $44.80 | $44.72 | 1,800 |
| 11:22 AM | $44.80 | Up $0.00 | $44.80 | $44.72 | 0 |
| 11:22 AM | $44.80 | Up $0.00 | $44.80 | $44.72 | 0 |
| 11:20 AM | $44.73 | Up $0.02 | $44.73 | $44.70 | 1,000 |
| 11:20 AM | $44.73 | Up $0.00 | $44.73 | $44.70 | 0 |
| 11:18 AM | $44.70 | Up $0.16 | $44.70 | $44.57 | 400 |
| 11:18 AM | $44.70 | Up $0.00 | $44.70 | $44.57 | 0 |
| 11:16 AM | $44.54 | Up $0.06 | $44.54 | $44.53 | 300 |
| 11:16 AM | $44.54 | Up $0.00 | $44.54 | $44.53 | 0 |
| 11:14 AM | $44.48 | Down $ -0.02 | $44.48 | $44.47 | 200 |
| 11:14 AM | $44.48 | Up $0.00 | $44.48 | $44.47 | 0 |
| 11:11 AM | $44.50 | Down $ -0.05 | $44.50 | $44.46 | 500 |
| 11:11 AM | $44.50 | Up $0.00 | $44.50 | $44.46 | 0 |
| 11:11 AM | $44.50 | Up $0.00 | $44.50 | $44.46 | 0 |
| 11:09 AM | $44.55 | Up $0.03 | $44.55 | $44.54 | 200 |
| 11:09 AM | $44.55 | Up $0.00 | $44.55 | $44.54 | 0 |
| 11:06 AM | $44.52 | Up $0.06 | $44.52 | $44.51 | 500 |
| 11:06 AM | $44.52 | Up $0.00 | $44.52 | $44.51 | 0 |
| 11:06 AM | $44.52 | Up $0.00 | $44.52 | $44.51 | 0 |
| 11:00 AM | $44.46 | Up $0.06 | $44.46 | $44.42 | 700 |
| 11:00 AM | $44.46 | Up $0.00 | $44.46 | $44.42 | 0 |
| 11:00 AM | $44.46 | Up $0.00 | $44.46 | $44.42 | 0 |
| 11:00 AM | $44.46 | Up $0.00 | $44.46 | $44.42 | 0 |
| 11:00 AM | $44.46 | Up $0.00 | $44.46 | $44.42 | 0 |
| 11:00 AM | $44.46 | Up $0.00 | $44.46 | $44.42 | 0 |
| 10:58 AM | $44.40 | Down $ -0.04 | $44.40 | $44.40 | 600 |
| 10:58 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 10:57 AM | $44.44 | Down $ -0.02 | $44.44 | $44.44 | 100 |
| 10:55 AM | $44.46 | Down $ -0.04 | $44.47 | $44.46 | 200 |
| 10:55 AM | $44.46 | Up $0.00 | $44.47 | $44.46 | 0 |
| 10:54 AM | $44.50 | Down $ -0.03 | $44.50 | $44.50 | 400 |
| 10:51 AM | $44.53 | Down $ -0.10 | $44.56 | $44.53 | 400 |
| 10:51 AM | $44.53 | Up $0.00 | $44.56 | $44.53 | 0 |
| 10:51 AM | $44.53 | Up $0.00 | $44.56 | $44.53 | 0 |
| 10:49 AM | $44.63 | Up $0.04 | $44.63 | $44.60 | 300 |
| 10:49 AM | $44.63 | Up $0.00 | $44.63 | $44.60 | 0 |
| 10:48 AM | $44.59 | Up $0.05 | $44.59 | $44.58 | 300 |
| 10:47 AM | $44.54 | Down $ -0.04 | $44.57 | $44.54 | 700 |
| 10:46 AM | $44.58 | Down $ -0.11 | $44.64 | $44.58 | 400 |
| 10:44 AM | $44.69 | Up $0.09 | $44.69 | $44.69 | 300 |
| 10:44 AM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 10:42 AM | $44.60 | Down $ -0.07 | $44.60 | $44.60 | 100 |
| 10:42 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:40 AM | $44.67 | Up $0.10 | $44.67 | $44.66 | 300 |
| 10:40 AM | $44.67 | Up $0.00 | $44.67 | $44.66 | 0 |
| 10:39 AM | $44.57 | Up $0.09 | $44.57 | $44.49 | 1,000 |
| 10:38 AM | $44.48 | Down $ -0.02 | $44.48 | $44.48 | 300 |
| 10:37 AM | $44.50 | Down $ -0.10 | $44.50 | $44.50 | 100 |
| 10:35 AM | $44.60 | Down $ -0.04 | $44.60 | $44.60 | 100 |
| 10:35 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:33 AM | $44.64 | Up $0.07 | $44.64 | $44.60 | 300 |
| 10:33 AM | $44.64 | Up $0.00 | $44.64 | $44.60 | 0 |
| 10:32 AM | $44.57 | Up $0.09 | $44.57 | $44.55 | 200 |
| 10:31 AM | $44.48 | Up $0.06 | $44.49 | $44.48 | 500 |
| 10:30 AM | $44.42 | Up $0.11 | $44.42 | $44.42 | 100 |
| 10:29 AM | $44.31 | Down $ -0.09 | $44.31 | $44.31 | 100 |
| 10:28 AM | $44.40 | Down $ -0.04 | $44.40 | $44.37 | 1,700 |
| 10:27 AM | $44.44 | Down $ -0.16 | $44.44 | $44.44 | 100 |
| 10:25 AM | $44.60 | Down $ -0.03 | $44.60 | $44.60 | 100 |
| 10:25 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:23 AM | $44.63 | Up $0.13 | $44.63 | $44.52 | 400 |
| 10:23 AM | $44.63 | Up $0.00 | $44.63 | $44.52 | 0 |
| 10:22 AM | $44.50 | Down $ -0.08 | $44.57 | $44.50 | 1,200 |
| 10:19 AM | $44.58 | Down $ -0.17 | $44.63 | $44.58 | 600 |
| 10:19 AM | $44.58 | Up $0.00 | $44.63 | $44.58 | 0 |
| 10:19 AM | $44.58 | Up $0.00 | $44.63 | $44.58 | 0 |
| 10:18 AM | $44.75 | Up $0.01 | $44.75 | $44.66 | 700 |
| 10:15 AM | $44.74 | Up $0.03 | $44.76 | $44.70 | 600 |
| 10:15 AM | $44.74 | Up $0.00 | $44.76 | $44.70 | 0 |
| 10:15 AM | $44.74 | Up $0.00 | $44.76 | $44.70 | 0 |
| 10:13 AM | $44.71 | Down $ -0.07 | $44.79 | $44.71 | 300 |
| 10:13 AM | $44.71 | Up $0.00 | $44.79 | $44.71 | 0 |
| 10:12 AM | $44.78 | Down $ -0.09 | $44.78 | $44.78 | 100 |
| 10:09 AM | $44.87 | Down $ -0.06 | $44.87 | $44.87 | 200 |
| 10:09 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 10:09 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 10:08 AM | $44.93 | Down $ -0.08 | $44.93 | $44.93 | 200 |
| 10:07 AM | $45.01 | Up $0.11 | $45.01 | $44.99 | 300 |
| 10:05 AM | $44.90 | Down $ -0.23 | $45.00 | $44.90 | 800 |
| 10:05 AM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 10:01 AM | $45.13 | Up $0.02 | $45.13 | $45.13 | 100 |
| 10:01 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 10:01 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 10:01 AM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 10:00 AM | $45.11 | Up $0.08 | $45.12 | $45.09 | 1,300 |
| 09:57 AM | $45.03 | Down $ -0.03 | $45.06 | $45.03 | 600 |
| 09:57 AM | $45.03 | Up $0.00 | $45.06 | $45.03 | 0 |
| 09:57 AM | $45.03 | Up $0.00 | $45.06 | $45.03 | 0 |
| 09:55 AM | $45.06 | Up $0.05 | $45.09 | $45.06 | 1,000 |
| 09:55 AM | $45.06 | Up $0.00 | $45.09 | $45.06 | 0 |
| 09:54 AM | $45.01 | Up $0.01 | $45.01 | $45.01 | 100 |
| 09:53 AM | $45.00 | Down $ -0.13 | $45.07 | $45.00 | 1,400 |
| 09:50 AM | $45.13 | Up $0.05 | $45.14 | $45.03 | 500 |
| 09:50 AM | $45.13 | Up $0.00 | $45.14 | $45.03 | 0 |
| 09:50 AM | $45.13 | Up $0.00 | $45.14 | $45.03 | 0 |
| 09:49 AM | $45.08 | Up $0.02 | $45.14 | $45.04 | 1,500 |
| 09:47 AM | $45.06 | Down $ -0.09 | $45.06 | $45.06 | 100 |
| 09:47 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 09:45 AM | $45.15 | Up $0.02 | $45.15 | $45.15 | 100 |
| 09:45 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 09:44 AM | $45.13 | Down $ -0.23 | $45.25 | $45.13 | 500 |
| 09:43 AM | $45.36 | Down $ -0.13 | $45.43 | $45.36 | 400 |
| 09:42 AM | $45.49 | Up $0.16 | $45.59 | $45.30 | 800 |
| 09:38 AM | $45.33 | Down $ -0.01 | $45.35 | $45.32 | 1,100 |
| 09:38 AM | $45.33 | Up $0.00 | $45.35 | $45.32 | 0 |
| 09:38 AM | $45.33 | Up $0.00 | $45.35 | $45.32 | 0 |
| 09:38 AM | $45.33 | Up $0.00 | $45.35 | $45.32 | 0 |
| 09:37 AM | $45.34 | Up $0.24 | $45.34 | $45.33 | 800 |
| 09:36 AM | $45.10 | Down $ -0.29 | $45.39 | $45.10 | 400 |
| 09:30 AM | $45.39 | Up $0.35 | $45.66 | $45.39 | 800 |
| 09:30 AM | $45.39 | Up $0.00 | $45.66 | $45.39 | 0 |
| 09:30 AM | $45.39 | Up $0.00 | $45.66 | $45.39 | 0 |
| 09:30 AM | $45.39 | Up $0.00 | $45.66 | $45.39 | 0 |
| 09:30 AM | $45.39 | Up $0.00 | $45.66 | $45.39 | 0 |
| 09:30 AM | $45.39 | Up $0.00 | $45.66 | $45.39 | 0 |
| Previous close | $45.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $45.21 | $44.83 | $45.23 | $44.69 | 63,700 |
| 08/05/2025 | $45.04 | $45.95 | $46.27 | $45.00 | 153,000 |
| 07/05/2025 | $44.73 | $44.80 | $45.24 | $44.09 | 101,400 |
| 06/05/2025 | $44.50 | $43.99 | $44.81 | $43.90 | 116,700 |
| 05/05/2025 | $43.99 | $44.84 | $44.97 | $43.95 | 88,100 |
| 02/05/2025 | $45.49 | $45.37 | $46.16 | $45.36 | 136,300 |
| 01/05/2025 | $44.79 | $42.27 | $45.34 | $42.03 | 256,700 |
| 30/04/2025 | $43.20 | $42.71 | $43.41 | $42.49 | 124,300 |
| 29/04/2025 | $44.00 | $43.73 | $44.61 | $43.67 | 140,900 |
| 28/04/2025 | $43.43 | $43.81 | $43.85 | $43.14 | 230,900 |
| 25/04/2025 | $43.07 | $42.77 | $43.16 | $42.67 | 112,800 |
| 24/04/2025 | $42.90 | $42.83 | $43.12 | $42.69 | 168,800 |
| 23/04/2025 | $42.38 | $41.84 | $42.69 | $41.76 | 171,500 |
| 22/04/2025 | $39.76 | $39.63 | $40.15 | $39.39 | 253,100 |
| 21/04/2025 | $38.06 | $37.12 | $38.10 | $37.10 | 114,600 |
| 17/04/2025 | $37.44 | $37.48 | $38.00 | $37.36 | 171,100 |
| 16/04/2025 | $37.26 | $37.41 | $37.49 | $36.80 | 242,200 |
| 15/04/2025 | $37.77 | $37.91 | $38.19 | $37.55 | 249,200 |
| 14/04/2025 | $37.76 | $37.57 | $37.98 | $37.33 | 183,800 |
| 11/04/2025 | $37.07 | $36.87 | $37.92 | $36.78 | 283,200 |
| 10/04/2025 | $36.82 | $37.59 | $37.65 | $36.38 | 251,600 |
| 09/04/2025 | $42.73 | $37.51 | $43.35 | $37.51 | 200,200 |
| 08/04/2025 | $36.88 | $40.09 | $40.10 | $36.43 | 199,500 |
| 07/04/2025 | $39.05 | $38.74 | $39.45 | $38.18 | 256,900 |
| 04/04/2025 | $40.88 | $39.66 | $40.93 | $39.32 | 396,700 |
| 03/04/2025 | $43.78 | $44.95 | $45.18 | $43.66 | 238,400 |
| 02/04/2025 | $48.80 | $49.28 | $49.57 | $48.71 | 94,600 |
| 01/04/2025 | $49.11 | $49.80 | $49.92 | $48.70 | 126,400 |
| 31/03/2025 | $50.46 | $50.11 | $50.73 | $50.05 | 65,900 |
| 28/03/2025 | $50.58 | $50.28 | $50.96 | $50.28 | 162,000 |
Graphs are not available, please refer to the detailed table