Find a quote
OSISKO GOLD ROYALTIES LTD
31.89 Down -0.60 (-1.88 %)
Delayed : 2025/05/03 07:59:10
- Previous close $32.49
- Opening $32.84
- Today High $32.84
- Today Low $31.78
- Price Bid $31.50
- Price Ask $31.50
- 52 Weeks High $33.48
- 52 Weeks Low $20.67
- Size Bid 1
- Size Ask 2
- Volume 264,811
Fundamentals
- P/E Ratio : 256.91
- Earnings/Share : 22.69
- Dividends/Share : $0.07
- Current Div. Yield : 0.82
- Market Cap (M) : 5,938.85
- Shares Out (M) : 186.23
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 40,000 |
| 03:59 PM | $31.90 | Up $0.01 | $31.90 | $31.89 | 6,600 |
| 03:58 PM | $31.89 | Down $ -0.01 | $31.90 | $31.89 | 7,100 |
| 03:57 PM | $31.90 | Up $0.01 | $31.91 | $31.90 | 3,800 |
| 03:56 PM | $31.89 | Up $0.01 | $31.90 | $31.89 | 4,200 |
| 03:55 PM | $31.88 | Down $ -0.06 | $31.95 | $31.88 | 8,500 |
| 03:54 PM | $31.94 | Up $0.03 | $31.94 | $31.91 | 4,500 |
| 03:53 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 3,000 |
| 03:52 PM | $31.92 | Down $0.00 | $31.92 | $31.92 | 800 |
| 03:51 PM | $31.93 | Up $0.00 | $31.93 | $31.90 | 3,300 |
| 03:50 PM | $31.92 | Down $ -0.01 | $31.93 | $31.89 | 4,700 |
| 03:49 PM | $31.93 | Down $ -0.03 | $31.96 | $31.93 | 3,400 |
| 03:48 PM | $31.96 | Up $0.01 | $31.96 | $31.92 | 3,100 |
| 03:47 PM | $31.95 | Up $0.01 | $31.95 | $31.94 | 1,400 |
| 03:46 PM | $31.94 | Down $ -0.01 | $31.95 | $31.94 | 1,400 |
| 03:45 PM | $31.95 | Up $0.01 | $31.95 | $31.94 | 200 |
| 03:44 PM | $31.94 | Up $0.04 | $31.94 | $31.92 | 600 |
| 03:43 PM | $31.90 | Up $0.00 | $31.92 | $31.90 | 2,900 |
| 03:41 PM | $31.90 | Down $ -0.04 | $31.93 | $31.90 | 2,500 |
| 03:41 PM | $31.90 | Up $0.00 | $31.93 | $31.90 | 0 |
| 03:40 PM | $31.94 | Up $0.05 | $31.94 | $31.90 | 1,600 |
| 03:38 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 100 |
| 03:38 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 03:37 PM | $31.90 | Down $ -0.02 | $31.93 | $31.90 | 2,100 |
| 03:36 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 1,400 |
| 03:35 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 400 |
| 03:34 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 1,100 |
| 03:33 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 800 |
| 03:32 PM | $31.93 | Up $0.01 | $31.93 | $31.93 | 600 |
| 03:31 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 400 |
| 03:30 PM | $31.93 | Up $0.01 | $31.93 | $31.93 | 200 |
| 03:29 PM | $31.92 | Up $0.02 | $31.92 | $31.91 | 1,100 |
| 03:28 PM | $31.91 | Down $0.00 | $31.91 | $31.90 | 1,500 |
| 03:27 PM | $31.91 | Up $0.02 | $31.91 | $31.90 | 500 |
| 03:26 PM | $31.89 | Up $0.00 | $31.89 | $31.88 | 1,700 |
| 03:25 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 100 |
| 03:24 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 100 |
| 03:23 PM | $31.90 | Up $0.00 | $31.91 | $31.90 | 3,300 |
| 03:21 PM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 700 |
| 03:21 PM | $31.90 | Up $0.00 | $31.91 | $31.90 | 0 |
| 03:19 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 400 |
| 03:19 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 03:18 PM | $31.91 | Down $ -0.04 | $31.94 | $31.91 | 3,000 |
| 03:17 PM | $31.95 | Up $0.04 | $31.95 | $31.92 | 800 |
| 03:16 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 900 |
| 03:15 PM | $31.90 | Down $ -0.01 | $31.90 | $31.88 | 1,400 |
| 03:14 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 100 |
| 03:13 PM | $31.91 | Down $ -0.01 | $31.91 | $31.91 | 300 |
| 03:12 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 800 |
| 03:11 PM | $31.94 | Up $0.04 | $31.94 | $31.91 | 900 |
| 03:10 PM | $31.90 | Down $ -0.04 | $31.94 | $31.90 | 2,200 |
| 03:08 PM | $31.94 | Down $ -0.01 | $31.95 | $31.94 | 1,600 |
| 03:08 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 0 |
| 03:07 PM | $31.95 | Up $0.00 | $31.95 | $31.95 | 300 |
| 03:06 PM | $31.95 | Up $0.00 | $31.96 | $31.95 | 500 |
| 03:04 PM | $31.95 | Up $0.00 | $31.96 | $31.95 | 400 |
| 03:04 PM | $31.95 | Up $0.00 | $31.96 | $31.95 | 0 |
| 03:03 PM | $31.95 | Down $ -0.01 | $31.95 | $31.95 | 500 |
| 03:02 PM | $31.96 | Up $0.01 | $31.96 | $31.96 | 100 |
| 03:01 PM | $31.95 | Up $0.02 | $31.95 | $31.93 | 1,700 |
| 02:59 PM | $31.93 | Down $ -0.01 | $31.94 | $31.93 | 700 |
| 02:59 PM | $31.93 | Up $0.00 | $31.94 | $31.93 | 0 |
| 02:58 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 300 |
| 02:57 PM | $31.94 | Up $0.01 | $31.94 | $31.94 | 500 |
| 02:56 PM | $31.93 | Down $ -0.02 | $31.94 | $31.93 | 500 |
| 02:54 PM | $31.95 | Up $0.04 | $31.95 | $31.92 | 800 |
| 02:54 PM | $31.95 | Up $0.00 | $31.95 | $31.92 | 0 |
| 02:53 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 900 |
| 02:52 PM | $31.90 | Up $0.01 | $31.90 | $31.90 | 600 |
| 02:50 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 100 |
| 02:50 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 02:47 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 300 |
| 02:47 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 02:47 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 02:46 PM | $31.88 | Down $ -0.02 | $31.88 | $31.88 | 200 |
| 02:45 PM | $31.90 | Down $ -0.06 | $31.96 | $31.90 | 1,100 |
| 02:44 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 700 |
| 02:43 PM | $31.96 | Down $ -0.02 | $31.96 | $31.96 | 200 |
| 02:42 PM | $31.98 | Down $ -0.01 | $31.99 | $31.97 | 800 |
| 02:41 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 200 |
| 02:38 PM | $31.99 | Up $0.02 | $31.99 | $31.98 | 500 |
| 02:38 PM | $31.99 | Up $0.00 | $31.99 | $31.98 | 0 |
| 02:38 PM | $31.99 | Up $0.00 | $31.99 | $31.98 | 0 |
| 02:37 PM | $31.97 | Down $ -0.01 | $31.97 | $31.96 | 1,800 |
| 02:35 PM | $31.98 | Up $0.01 | $31.98 | $31.97 | 900 |
| 02:35 PM | $31.98 | Up $0.00 | $31.98 | $31.97 | 0 |
| 02:34 PM | $31.97 | Down $ -0.01 | $31.98 | $31.97 | 1,000 |
| 02:33 PM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 100 |
| 02:31 PM | $31.99 | Down $ -0.01 | $31.99 | $31.99 | 500 |
| 02:31 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 02:30 PM | $32.00 | Up $0.01 | $32.01 | $31.99 | 800 |
| 02:29 PM | $31.99 | Down $ -0.02 | $32.00 | $31.99 | 300 |
| 02:28 PM | $32.01 | Down $ -0.01 | $32.01 | $32.00 | 500 |
| 02:27 PM | $32.02 | Up $0.02 | $32.02 | $32.01 | 500 |
| 02:26 PM | $32.00 | Down $ -0.01 | $32.01 | $32.00 | 1,200 |
| 02:25 PM | $32.01 | Down $ -0.02 | $32.01 | $32.01 | 1,400 |
| 02:22 PM | $32.03 | Up $0.06 | $32.03 | $31.98 | 1,100 |
| 02:22 PM | $32.03 | Up $0.00 | $32.03 | $31.98 | 0 |
| 02:22 PM | $32.03 | Up $0.00 | $32.03 | $31.98 | 0 |
| 02:21 PM | $31.97 | Up $0.01 | $31.97 | $31.97 | 200 |
| 02:20 PM | $31.96 | Up $0.00 | $31.96 | $31.95 | 1,400 |
| 02:19 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 100 |
| 02:17 PM | $31.96 | Down $ -0.01 | $31.96 | $31.95 | 1,100 |
| 02:17 PM | $31.96 | Up $0.00 | $31.96 | $31.95 | 0 |
| 02:16 PM | $31.97 | Up $0.02 | $31.97 | $31.97 | 300 |
| 02:15 PM | $31.95 | Down $ -0.02 | $31.96 | $31.95 | 1,000 |
| 02:14 PM | $31.97 | Up $0.00 | $31.97 | $31.97 | 200 |
| 02:13 PM | $31.97 | Down $ -0.01 | $31.97 | $31.96 | 1,300 |
| 02:12 PM | $31.98 | Up $0.01 | $31.98 | $31.98 | 100 |
| 02:11 PM | $31.97 | Down $ -0.02 | $31.98 | $31.97 | 1,500 |
| 02:10 PM | $31.99 | Up $0.01 | $31.99 | $31.98 | 600 |
| 02:08 PM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 400 |
| 02:08 PM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 02:07 PM | $31.99 | Up $0.01 | $31.99 | $31.99 | 200 |
| 02:06 PM | $31.98 | Up $0.00 | $31.99 | $31.98 | 400 |
| 02:05 PM | $31.98 | Up $0.00 | $31.98 | $31.98 | 200 |
| 02:03 PM | $31.98 | Up $0.03 | $31.98 | $31.96 | 700 |
| 02:03 PM | $31.98 | Up $0.00 | $31.98 | $31.96 | 0 |
| 02:01 PM | $31.95 | Up $0.01 | $31.95 | $31.95 | 100 |
| 02:01 PM | $31.95 | Up $0.00 | $31.95 | $31.95 | 0 |
| 02:00 PM | $31.94 | Up $0.01 | $31.94 | $31.93 | 700 |
| 01:58 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 100 |
| 01:58 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 01:55 PM | $31.93 | Up $0.02 | $31.93 | $31.93 | 100 |
| 01:55 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 01:55 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 01:53 PM | $31.91 | Up $0.03 | $31.91 | $31.91 | 100 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:50 PM | $31.88 | Up $0.02 | $31.88 | $31.88 | 300 |
| 01:50 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 01:50 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 01:49 PM | $31.86 | Up $0.00 | $31.86 | $31.85 | 200 |
| 01:48 PM | $31.86 | Up $0.02 | $31.86 | $31.86 | 200 |
| 01:46 PM | $31.84 | Up $0.02 | $31.84 | $31.83 | 500 |
| 01:46 PM | $31.84 | Up $0.00 | $31.84 | $31.83 | 0 |
| 01:44 PM | $31.82 | Up $0.00 | $31.82 | $31.79 | 400 |
| 01:44 PM | $31.82 | Up $0.00 | $31.82 | $31.79 | 0 |
| 01:43 PM | $31.82 | Down $ -0.03 | $31.83 | $31.82 | 500 |
| 01:42 PM | $31.85 | Down $ -0.02 | $31.85 | $31.85 | 1,000 |
| 01:41 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 300 |
| 01:39 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 300 |
| 01:39 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 01:38 PM | $31.86 | Down $ -0.03 | $31.86 | $31.86 | 100 |
| 01:37 PM | $31.89 | Down $ -0.03 | $31.91 | $31.89 | 900 |
| 01:34 PM | $31.92 | Up $0.01 | $31.93 | $31.92 | 1,500 |
| 01:34 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 0 |
| 01:34 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 0 |
| 01:32 PM | $31.91 | Up $0.02 | $31.91 | $31.89 | 400 |
| 01:32 PM | $31.91 | Up $0.00 | $31.91 | $31.89 | 0 |
| 01:31 PM | $31.89 | Down $ -0.02 | $31.89 | $31.89 | 200 |
| 01:30 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 300 |
| 01:29 PM | $31.91 | Down $ -0.02 | $31.93 | $31.91 | 200 |
| 01:28 PM | $31.93 | Down $ -0.03 | $31.95 | $31.93 | 1,200 |
| 01:27 PM | $31.96 | Up $0.01 | $31.96 | $31.96 | 100 |
| 01:26 PM | $31.95 | Up $0.01 | $31.95 | $31.95 | 200 |
| 01:24 PM | $31.94 | Down $ -0.03 | $31.94 | $31.94 | 600 |
| 01:24 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 01:22 PM | $31.97 | Up $0.03 | $31.97 | $31.97 | 100 |
| 01:22 PM | $31.97 | Up $0.00 | $31.97 | $31.97 | 0 |
| 01:21 PM | $31.94 | Up $0.01 | $31.94 | $31.94 | 200 |
| 01:20 PM | $31.93 | Up $0.01 | $31.93 | $31.93 | 200 |
| 01:19 PM | $31.92 | Up $0.03 | $31.92 | $31.89 | 1,800 |
| 01:18 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 500 |
| 01:16 PM | $31.88 | Down $ -0.01 | $31.89 | $31.88 | 800 |
| 01:16 PM | $31.88 | Up $0.00 | $31.89 | $31.88 | 0 |
| 01:15 PM | $31.89 | Up $0.04 | $31.89 | $31.88 | 700 |
| 01:13 PM | $31.85 | Up $0.04 | $31.85 | $31.84 | 400 |
| 01:13 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 01:11 PM | $31.81 | Up $0.01 | $31.81 | $31.81 | 200 |
| 01:11 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:10 PM | $31.80 | Up $0.00 | $31.80 | $31.80 | 100 |
| 01:09 PM | $31.80 | Down $ -0.02 | $31.81 | $31.80 | 500 |
| 01:06 PM | $31.82 | Up $0.04 | $31.82 | $31.79 | 400 |
| 01:06 PM | $31.82 | Up $0.00 | $31.82 | $31.79 | 0 |
| 01:06 PM | $31.82 | Up $0.00 | $31.82 | $31.79 | 0 |
| 01:05 PM | $31.78 | Down $ -0.04 | $31.82 | $31.78 | 900 |
| 01:03 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 200 |
| 01:03 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 01:02 PM | $31.82 | Up $0.01 | $31.82 | $31.82 | 100 |
| 01:00 PM | $31.81 | Up $0.01 | $31.81 | $31.81 | 200 |
| 01:00 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 12:57 PM | $31.80 | Down $ -0.01 | $31.82 | $31.80 | 1,100 |
| 12:57 PM | $31.80 | Up $0.00 | $31.82 | $31.80 | 0 |
| 12:57 PM | $31.80 | Up $0.00 | $31.82 | $31.80 | 0 |
| 12:56 PM | $31.81 | Down $ -0.01 | $31.81 | $31.81 | 200 |
| 12:54 PM | $31.82 | Down $ -0.02 | $31.82 | $31.82 | 200 |
| 12:54 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 12:52 PM | $31.84 | Down $ -0.01 | $31.84 | $31.84 | 200 |
| 12:52 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 12:50 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 300 |
| 12:50 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 12:49 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 400 |
| 12:48 PM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 700 |
| 12:46 PM | $31.87 | Down $ -0.01 | $31.87 | $31.87 | 500 |
| 12:46 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 12:45 PM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 300 |
| 12:42 PM | $31.89 | Up $0.03 | $31.89 | $31.89 | 300 |
| 12:42 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 12:42 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 12:39 PM | $31.86 | Down $ -0.02 | $31.88 | $31.86 | 800 |
| 12:39 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 12:39 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 12:37 PM | $31.88 | Up $0.01 | $31.88 | $31.88 | 100 |
| 12:37 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 12:36 PM | $31.87 | Down $ -0.03 | $31.89 | $31.87 | 700 |
| 12:32 PM | $31.90 | Down $ -0.01 | $31.90 | $31.90 | 400 |
| 12:32 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 12:32 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 12:32 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 12:31 PM | $31.91 | Down $ -0.01 | $31.91 | $31.91 | 100 |
| 12:30 PM | $31.92 | Down $ -0.03 | $31.93 | $31.92 | 500 |
| 12:29 PM | $31.95 | Up $0.01 | $31.95 | $31.95 | 100 |
| 12:28 PM | $31.94 | Up $0.02 | $31.94 | $31.94 | 100 |
| 12:27 PM | $31.92 | Up $0.04 | $31.92 | $31.91 | 500 |
| 12:26 PM | $31.88 | Down $ -0.02 | $31.90 | $31.88 | 400 |
| 12:25 PM | $31.90 | Down $ -0.02 | $31.90 | $31.90 | 300 |
| 12:24 PM | $31.92 | Up $0.04 | $31.92 | $31.87 | 900 |
| 12:23 PM | $31.88 | Up $0.00 | $31.89 | $31.87 | 1,200 |
| 12:20 PM | $31.88 | Up $0.03 | $31.88 | $31.88 | 400 |
| 12:20 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 12:20 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 12:19 PM | $31.85 | Up $0.02 | $31.85 | $31.84 | 200 |
| 12:18 PM | $31.83 | Down $ -0.02 | $31.83 | $31.83 | 200 |
| 12:16 PM | $31.85 | Up $0.01 | $31.87 | $31.85 | 600 |
| 12:16 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 12:14 PM | $31.84 | Down $ -0.02 | $31.84 | $31.84 | 100 |
| 12:14 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 12:13 PM | $31.86 | Up $0.03 | $31.86 | $31.82 | 700 |
| 12:12 PM | $31.83 | Down $ -0.05 | $31.85 | $31.83 | 500 |
| 12:11 PM | $31.88 | Up $0.00 | $31.88 | $31.87 | 500 |
| 12:10 PM | $31.88 | Down $ -0.03 | $31.88 | $31.88 | 200 |
| 12:09 PM | $31.91 | Down $ -0.03 | $31.93 | $31.91 | 500 |
| 12:06 PM | $31.94 | Down $ -0.02 | $31.95 | $31.94 | 500 |
| 12:06 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 0 |
| 12:06 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 0 |
| 12:05 PM | $31.96 | Down $ -0.01 | $31.96 | $31.96 | 100 |
| 12:04 PM | $31.97 | Up $0.03 | $31.97 | $31.97 | 200 |
| 12:02 PM | $31.94 | Up $0.02 | $31.94 | $31.94 | 200 |
| 12:02 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 12:01 PM | $31.92 | Up $0.00 | $31.94 | $31.90 | 1,400 |
| 12:00 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 100 |
| 11:58 AM | $31.92 | Down $ -0.01 | $31.92 | $31.91 | 300 |
| 11:58 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 11:57 AM | $31.93 | Down $ -0.02 | $31.94 | $31.93 | 400 |
| 11:54 AM | $31.95 | Up $0.01 | $31.95 | $31.94 | 400 |
| 11:54 AM | $31.95 | Up $0.00 | $31.95 | $31.94 | 0 |
| 11:54 AM | $31.95 | Up $0.00 | $31.95 | $31.94 | 0 |
| 11:53 AM | $31.94 | Up $0.05 | $31.94 | $31.93 | 200 |
| 11:52 AM | $31.89 | Down $ -0.05 | $31.91 | $31.89 | 200 |
| 11:51 AM | $31.94 | Down $ -0.01 | $31.94 | $31.94 | 200 |
| 11:50 AM | $31.95 | Up $0.02 | $31.95 | $31.92 | 500 |
| 11:48 AM | $31.93 | Down $ -0.05 | $31.94 | $31.93 | 600 |
| 11:48 AM | $31.93 | Up $0.00 | $31.94 | $31.93 | 0 |
| 11:45 AM | $31.98 | Up $0.04 | $31.98 | $31.98 | 400 |
| 11:45 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 11:45 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 11:43 AM | $31.94 | Down $ -0.02 | $31.94 | $31.94 | 100 |
| 11:43 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 11:42 AM | $31.96 | Down $ -0.04 | $31.99 | $31.95 | 1,800 |
| 11:41 AM | $32.00 | Up $0.10 | $32.00 | $31.94 | 2,000 |
| 11:40 AM | $31.90 | Up $0.01 | $31.90 | $31.90 | 200 |
| 11:39 AM | $31.89 | Up $0.00 | $31.92 | $31.89 | 900 |
| 11:38 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 300 |
| 11:37 AM | $31.89 | Up $0.00 | $31.89 | $31.88 | 300 |
| 11:36 AM | $31.89 | Up $0.01 | $31.90 | $31.89 | 400 |
| 11:35 AM | $31.88 | Down $ -0.02 | $31.89 | $31.88 | 300 |
| 11:33 AM | $31.90 | Up $0.02 | $31.90 | $31.90 | 400 |
| 11:33 AM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 11:32 AM | $31.88 | Down $ -0.06 | $31.94 | $31.88 | 600 |
| 11:31 AM | $31.94 | Up $0.01 | $31.94 | $31.94 | 500 |
| 11:30 AM | $31.93 | Down $ -0.02 | $31.93 | $31.93 | 400 |
| 11:29 AM | $31.95 | Up $0.02 | $31.95 | $31.93 | 600 |
| 11:27 AM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 100 |
| 11:27 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:26 AM | $31.94 | Down $ -0.02 | $31.94 | $31.93 | 300 |
| 11:25 AM | $31.96 | Down $ -0.03 | $31.97 | $31.94 | 700 |
| 11:23 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 100 |
| 11:23 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 11:22 AM | $31.99 | Down $ -0.01 | $31.99 | $31.99 | 200 |
| 11:21 AM | $32.00 | Up $0.02 | $32.00 | $31.99 | 200 |
| 11:19 AM | $31.98 | Down $ -0.02 | $32.00 | $31.98 | 800 |
| 11:19 AM | $31.98 | Up $0.00 | $32.00 | $31.98 | 0 |
| 11:18 AM | $32.00 | Down $ -0.01 | $32.02 | $32.00 | 800 |
| 11:17 AM | $32.01 | Up $0.00 | $32.01 | $32.01 | 100 |
| 11:15 AM | $32.01 | Down $ -0.02 | $32.01 | $32.01 | 700 |
| 11:15 AM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 11:14 AM | $32.03 | Up $0.01 | $32.03 | $32.02 | 600 |
| 11:13 AM | $32.02 | Down $ -0.03 | $32.04 | $32.02 | 1,500 |
| 11:11 AM | $32.05 | Up $0.00 | $32.05 | $32.04 | 500 |
| 11:11 AM | $32.05 | Up $0.00 | $32.05 | $32.04 | 0 |
| 11:09 AM | $32.05 | Up $0.01 | $32.05 | $32.05 | 200 |
| 11:09 AM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 11:04 AM | $32.04 | Up $0.03 | $32.04 | $32.04 | 300 |
| 11:04 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 11:04 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 11:04 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 11:04 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 11:03 AM | $32.01 | Down $ -0.03 | $32.02 | $32.01 | 300 |
| 11:02 AM | $32.04 | Down $ -0.04 | $32.08 | $32.04 | 400 |
| 11:01 AM | $32.08 | Down $ -0.04 | $32.08 | $32.08 | 100 |
| 11:00 AM | $32.12 | Up $0.01 | $32.12 | $32.12 | 300 |
| 10:59 AM | $32.11 | Up $0.05 | $32.11 | $32.02 | 2,000 |
| 10:57 AM | $32.07 | Down $ -0.04 | $32.08 | $32.07 | 600 |
| 10:57 AM | $32.07 | Up $0.00 | $32.08 | $32.07 | 0 |
| 10:56 AM | $32.10 | Down $ -0.03 | $32.13 | $32.10 | 1,000 |
| 10:55 AM | $32.13 | Up $0.01 | $32.14 | $32.13 | 2,800 |
| 10:53 AM | $32.12 | Down $ -0.01 | $32.14 | $32.12 | 800 |
| 10:53 AM | $32.12 | Up $0.00 | $32.14 | $32.12 | 0 |
| 10:52 AM | $32.13 | Down $ -0.03 | $32.14 | $32.13 | 500 |
| 10:50 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 100 |
| 10:50 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 10:48 AM | $32.16 | Up $0.03 | $32.16 | $32.16 | 100 |
| 10:48 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 10:47 AM | $32.13 | Down $ -0.08 | $32.16 | $32.13 | 300 |
| 10:46 AM | $32.21 | Up $0.04 | $32.21 | $32.18 | 800 |
| 10:45 AM | $32.17 | Down $ -0.05 | $32.20 | $32.17 | 300 |
| 10:44 AM | $32.22 | Down $ -0.03 | $32.24 | $32.22 | 400 |
| 10:43 AM | $32.25 | Down $ -0.01 | $32.26 | $32.25 | 400 |
| 10:42 AM | $32.26 | Up $0.00 | $32.26 | $32.24 | 500 |
| 10:41 AM | $32.26 | Down $ -0.01 | $32.26 | $32.26 | 300 |
| 10:40 AM | $32.27 | Down $ -0.01 | $32.27 | $32.27 | 200 |
| 10:37 AM | $32.28 | Down $ -0.03 | $32.28 | $32.28 | 600 |
| 10:37 AM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 10:37 AM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 10:35 AM | $32.31 | Up $0.07 | $32.31 | $32.30 | 200 |
| 10:35 AM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 10:31 AM | $32.24 | Down $ -0.01 | $32.24 | $32.24 | 200 |
| 10:31 AM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 10:31 AM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 10:31 AM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 10:30 AM | $32.25 | Up $0.03 | $32.25 | $32.24 | 200 |
| 10:28 AM | $32.22 | Down $ -0.03 | $32.22 | $32.22 | 100 |
| 10:28 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:25 AM | $32.25 | Down $ -0.02 | $32.25 | $32.25 | 200 |
| 10:25 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 10:25 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 10:23 AM | $32.27 | Up $0.06 | $32.27 | $32.25 | 200 |
| 10:23 AM | $32.27 | Up $0.00 | $32.27 | $32.25 | 0 |
| 10:22 AM | $32.21 | Down $ -0.02 | $32.24 | $32.21 | 600 |
| 10:21 AM | $32.23 | Down $ -0.06 | $32.32 | $32.22 | 900 |
| 10:20 AM | $32.29 | Down $ -0.02 | $32.29 | $32.29 | 300 |
| 10:19 AM | $32.31 | Up $0.04 | $32.31 | $32.30 | 600 |
| 10:18 AM | $32.27 | Up $0.02 | $32.27 | $32.27 | 400 |
| 10:17 AM | $32.25 | Up $0.04 | $32.25 | $32.23 | 300 |
| 10:16 AM | $32.21 | Up $0.11 | $32.21 | $32.10 | 3,500 |
| 10:15 AM | $32.11 | Up $0.01 | $32.12 | $32.09 | 500 |
| 10:13 AM | $32.09 | Up $0.01 | $32.09 | $32.09 | 100 |
| 10:13 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:12 AM | $32.08 | Down $ -0.01 | $32.08 | $32.06 | 500 |
| 10:11 AM | $32.09 | Up $0.02 | $32.11 | $32.06 | 1,300 |
| 10:10 AM | $32.07 | Up $0.01 | $32.07 | $32.05 | 200 |
| 10:09 AM | $32.06 | Up $0.01 | $32.06 | $32.06 | 200 |
| 10:08 AM | $32.05 | Down $ -0.04 | $32.08 | $32.03 | 900 |
| 10:07 AM | $32.09 | Down $ -0.06 | $32.17 | $32.08 | 2,500 |
| 10:06 AM | $32.15 | Down $ -0.01 | $32.18 | $32.11 | 700 |
| 10:04 AM | $32.16 | Up $0.03 | $32.16 | $32.14 | 300 |
| 10:04 AM | $32.16 | Up $0.00 | $32.16 | $32.14 | 0 |
| 10:03 AM | $32.13 | Down $ -0.01 | $32.13 | $32.10 | 600 |
| 10:02 AM | $32.14 | Down $ -0.12 | $32.27 | $32.14 | 1,500 |
| 10:01 AM | $32.26 | Up $0.00 | $32.26 | $32.26 | 200 |
| 10:00 AM | $32.26 | Up $0.04 | $32.26 | $32.19 | 900 |
| 09:58 AM | $32.22 | Up $0.02 | $32.22 | $32.16 | 1,300 |
| 09:58 AM | $32.22 | Up $0.00 | $32.22 | $32.16 | 0 |
| 09:57 AM | $32.20 | Up $0.01 | $32.20 | $32.20 | 100 |
| 09:56 AM | $32.19 | Down $ -0.10 | $32.26 | $32.19 | 600 |
| 09:54 AM | $32.29 | Down $ -0.03 | $32.32 | $32.29 | 300 |
| 09:54 AM | $32.29 | Up $0.00 | $32.32 | $32.29 | 0 |
| 09:53 AM | $32.32 | Up $0.02 | $32.32 | $32.31 | 200 |
| 09:52 AM | $32.30 | Down $ -0.01 | $32.33 | $32.30 | 200 |
| 09:51 AM | $32.31 | Down $ -0.01 | $32.31 | $32.29 | 300 |
| 09:49 AM | $32.32 | Down $ -0.03 | $32.35 | $32.32 | 400 |
| 09:49 AM | $32.32 | Up $0.00 | $32.35 | $32.32 | 0 |
| 09:48 AM | $32.35 | Down $ -0.02 | $32.35 | $32.34 | 400 |
| 09:47 AM | $32.37 | Down $ -0.03 | $32.39 | $32.37 | 300 |
| 09:46 AM | $32.40 | Up $0.03 | $32.41 | $32.38 | 400 |
| 09:45 AM | $32.37 | Down $ -0.01 | $32.41 | $32.37 | 600 |
| 09:44 AM | $32.38 | Up $0.00 | $32.38 | $32.36 | 400 |
| 09:43 AM | $32.38 | Up $0.01 | $32.40 | $32.38 | 300 |
| 09:42 AM | $32.37 | Up $0.01 | $32.38 | $32.37 | 200 |
| 09:41 AM | $32.36 | Up $0.02 | $32.38 | $32.34 | 400 |
| 09:40 AM | $32.34 | Down $ -0.10 | $32.46 | $32.34 | 900 |
| 09:39 AM | $32.44 | Up $0.00 | $32.47 | $32.44 | 600 |
| 09:38 AM | $32.44 | Down $ -0.02 | $32.44 | $32.44 | 100 |
| 09:37 AM | $32.46 | Up $0.00 | $32.46 | $32.43 | 500 |
| 09:36 AM | $32.46 | Up $0.02 | $32.49 | $32.44 | 500 |
| 09:35 AM | $32.44 | Down $ -0.13 | $32.52 | $32.44 | 1,000 |
| 09:33 AM | $32.57 | Down $ -0.13 | $32.62 | $32.57 | 1,100 |
| 09:33 AM | $32.57 | Up $0.00 | $32.62 | $32.57 | 0 |
| 09:32 AM | $32.70 | Down $ -0.14 | $32.70 | $32.70 | 700 |
| 09:30 AM | $32.84 | Up $0.35 | $32.84 | $32.84 | 2,400 |
| 09:30 AM | $32.84 | Up $0.00 | $32.84 | $32.84 | 0 |
| Previous close | $32.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $31.89 | $31.94 | $32.03 | $31.78 | 172,700 |
| 01/05/2025 | $32.49 | $32.48 | $32.75 | $32.43 | 134,100 |
| 30/04/2025 | $33.04 | $33.07 | $33.23 | $32.96 | 1,020,700 |
| 29/04/2025 | $32.72 | $32.88 | $33.11 | $32.69 | 230,500 |
| 28/04/2025 | $32.69 | $32.51 | $32.76 | $32.45 | 240,900 |
| 25/04/2025 | $32.39 | $32.46 | $32.70 | $32.30 | 332,400 |
| 24/04/2025 | $32.40 | $32.03 | $32.54 | $32.03 | 173,700 |
| 23/04/2025 | $31.78 | $31.70 | $31.96 | $31.67 | 205,000 |
| 22/04/2025 | $31.82 | $32.40 | $32.46 | $31.75 | 171,300 |
| 21/04/2025 | $32.54 | $32.21 | $32.60 | $31.98 | 78,200 |
| 17/04/2025 | $32.31 | $32.27 | $32.56 | $32.27 | 216,600 |
| 16/04/2025 | $32.87 | $33.03 | $33.15 | $32.73 | 360,500 |
| 15/04/2025 | $32.48 | $32.36 | $32.63 | $32.35 | 150,900 |
| 14/04/2025 | $31.58 | $32.37 | $32.48 | $31.56 | 230,500 |
| 11/04/2025 | $31.10 | $31.03 | $31.13 | $30.74 | 381,300 |
| 10/04/2025 | $30.53 | $29.46 | $30.68 | $29.29 | 301,000 |
| 09/04/2025 | $28.79 | $28.02 | $29.11 | $27.96 | 501,000 |
| 08/04/2025 | $27.44 | $28.37 | $28.39 | $27.18 | 193,200 |
| 07/04/2025 | $27.75 | $27.81 | $28.09 | $27.36 | 196,600 |
| 04/04/2025 | $28.19 | $28.56 | $28.71 | $28.06 | 233,500 |
| 03/04/2025 | $29.58 | $29.47 | $29.88 | $29.23 | 369,500 |
| 02/04/2025 | $30.10 | $30.16 | $30.35 | $29.90 | 283,200 |
| 01/04/2025 | $29.96 | $29.84 | $29.97 | $29.47 | 220,800 |
| 31/03/2025 | $30.37 | $29.90 | $30.50 | $29.88 | 180,900 |
| 28/03/2025 | $29.96 | $29.87 | $30.02 | $29.86 | 106,200 |
| 27/03/2025 | $30.26 | $30.29 | $30.37 | $29.95 | 230,400 |
| 26/03/2025 | $29.67 | $29.80 | $29.91 | $29.54 | 105,600 |
| 25/03/2025 | $30.21 | $30.20 | $30.44 | $30.07 | 174,900 |
| 24/03/2025 | $29.44 | $29.76 | $29.76 | $29.40 | 352,700 |
| 21/03/2025 | $29.14 | $28.84 | $29.17 | $28.82 | 264,600 |
Graphs are not available, please refer to the detailed table