Find a quote
OPEN TEXT CORPORATION
45.57 Down -0.09 (-0.20 %)
Delayed : 2025/12/24 14:40:00
- Previous close $45.66
- Opening $45.56
- Today High $45.80
- Today Low $45.35
- Price Bid $45.49
- Price Ask $45.49
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Size Bid 77
- Size Ask 1
- Volume 101,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $45.57 | Down $ -0.01 | $45.57 | $45.57 | 15,600 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 01:00 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 0 |
| 12:59 PM | $45.58 | Down $ -0.05 | $45.61 | $45.58 | 8,000 |
| 12:58 PM | $45.63 | Up $0.03 | $45.63 | $45.62 | 700 |
| 12:57 PM | $45.60 | Down $ -0.01 | $45.60 | $45.60 | 300 |
| 12:56 PM | $45.61 | Down $ -0.02 | $45.65 | $45.61 | 500 |
| 12:55 PM | $45.63 | Down $ -0.01 | $45.65 | $45.63 | 700 |
| 12:54 PM | $45.64 | Up $0.01 | $45.65 | $45.64 | 600 |
| 12:53 PM | $45.63 | Down $ -0.03 | $45.64 | $45.63 | 300 |
| 12:52 PM | $45.66 | Down $ -0.07 | $45.72 | $45.66 | 1,500 |
| 12:51 PM | $45.73 | Up $0.01 | $45.73 | $45.73 | 500 |
| 12:50 PM | $45.72 | Down $ -0.01 | $45.74 | $45.70 | 1,900 |
| 12:49 PM | $45.73 | Down $ -0.02 | $45.74 | $45.73 | 1,300 |
| 12:48 PM | $45.75 | Up $0.00 | $45.75 | $45.73 | 1,800 |
| 12:47 PM | $45.75 | Up $0.02 | $45.76 | $45.74 | 700 |
| 12:46 PM | $45.73 | Down $ -0.01 | $45.74 | $45.73 | 1,000 |
| 12:45 PM | $45.74 | Down $ -0.03 | $45.75 | $45.74 | 300 |
| 12:44 PM | $45.77 | Down $ -0.03 | $45.80 | $45.77 | 1,800 |
| 12:42 PM | $45.80 | Up $0.01 | $45.80 | $45.76 | 3,000 |
| 12:42 PM | $45.80 | Up $0.00 | $45.80 | $45.76 | 0 |
| 12:41 PM | $45.79 | Up $0.01 | $45.79 | $45.79 | 400 |
| 12:40 PM | $45.78 | Up $0.02 | $45.78 | $45.78 | 500 |
| 12:39 PM | $45.76 | Up $0.02 | $45.76 | $45.76 | 500 |
| 12:38 PM | $45.74 | Down $ -0.02 | $45.76 | $45.74 | 700 |
| 12:37 PM | $45.76 | Up $0.03 | $45.76 | $45.75 | 700 |
| 12:34 PM | $45.73 | Down $ -0.02 | $45.75 | $45.73 | 900 |
| 12:34 PM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 12:34 PM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 12:33 PM | $45.75 | Up $0.01 | $45.75 | $45.75 | 400 |
| 12:31 PM | $45.74 | Down $ -0.01 | $45.75 | $45.74 | 200 |
| 12:31 PM | $45.74 | Up $0.00 | $45.75 | $45.74 | 0 |
| 12:30 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 800 |
| 12:29 PM | $45.75 | Up $0.01 | $45.75 | $45.74 | 700 |
| 12:28 PM | $45.74 | Up $0.04 | $45.74 | $45.74 | 100 |
| 12:26 PM | $45.70 | Down $ -0.04 | $45.77 | $45.70 | 500 |
| 12:26 PM | $45.70 | Up $0.00 | $45.77 | $45.70 | 0 |
| 12:25 PM | $45.74 | Down $ -0.02 | $45.76 | $45.74 | 400 |
| 12:24 PM | $45.76 | Up $0.02 | $45.76 | $45.76 | 200 |
| 12:23 PM | $45.74 | Up $0.00 | $45.76 | $45.74 | 1,500 |
| 12:22 PM | $45.74 | Up $0.02 | $45.76 | $45.72 | 1,200 |
| 12:21 PM | $45.72 | Up $0.09 | $45.76 | $45.64 | 4,300 |
| 12:20 PM | $45.63 | Up $0.01 | $45.63 | $45.63 | 100 |
| 12:19 PM | $45.62 | Up $0.02 | $45.62 | $45.62 | 200 |
| 12:18 PM | $45.60 | Down $ -0.04 | $45.61 | $45.60 | 400 |
| 12:17 PM | $45.64 | Down $ -0.02 | $45.65 | $45.63 | 1,600 |
| 12:16 PM | $45.66 | Up $0.01 | $45.66 | $45.66 | 100 |
| 12:15 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 100 |
| 12:14 PM | $45.65 | Up $0.02 | $45.65 | $45.65 | 100 |
| 12:13 PM | $45.63 | Up $0.01 | $45.63 | $45.63 | 100 |
| 12:12 PM | $45.62 | Up $0.03 | $45.62 | $45.60 | 1,200 |
| 12:11 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 100 |
| 12:10 PM | $45.59 | Up $0.01 | $45.59 | $45.59 | 100 |
| 12:08 PM | $45.58 | Up $0.05 | $45.58 | $45.57 | 600 |
| 12:08 PM | $45.58 | Up $0.00 | $45.58 | $45.57 | 0 |
| 12:05 PM | $45.53 | Down $ -0.03 | $45.53 | $45.53 | 100 |
| 12:05 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 12:05 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 12:01 PM | $45.56 | Up $0.02 | $45.56 | $45.56 | 100 |
| 12:01 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 12:01 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 12:01 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 12:00 PM | $45.55 | Down $ -0.02 | $45.55 | $45.55 | 100 |
| 11:58 AM | $45.56 | Up $0.01 | $45.56 | $45.56 | 100 |
| 11:58 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:55 AM | $45.55 | Up $0.03 | $45.55 | $45.55 | 200 |
| 11:55 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:55 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:54 AM | $45.52 | Up $0.02 | $45.52 | $45.50 | 400 |
| 11:53 AM | $45.50 | Up $0.01 | $45.50 | $45.50 | 100 |
| 11:50 AM | $45.49 | Up $0.01 | $45.49 | $45.49 | 300 |
| 11:50 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:50 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:49 AM | $45.48 | Up $0.01 | $45.48 | $45.48 | 100 |
| 11:48 AM | $45.47 | Down $ -0.05 | $45.49 | $45.47 | 300 |
| 11:47 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 100 |
| 11:45 AM | $45.52 | Up $0.01 | $45.52 | $45.52 | 300 |
| 11:45 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 11:44 AM | $45.51 | Down $ -0.03 | $45.51 | $45.51 | 300 |
| 11:42 AM | $45.54 | Up $0.02 | $45.54 | $45.52 | 400 |
| 11:42 AM | $45.54 | Up $0.00 | $45.54 | $45.52 | 0 |
| 11:41 AM | $45.52 | Up $0.02 | $45.52 | $45.52 | 100 |
| 11:38 AM | $45.50 | Down $ -0.03 | $45.50 | $45.50 | 1,300 |
| 11:38 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:38 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:37 AM | $45.53 | Up $0.03 | $45.53 | $45.51 | 500 |
| 11:35 AM | $45.50 | Up $0.01 | $45.50 | $45.50 | 100 |
| 11:35 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:33 AM | $45.49 | Down $ -0.02 | $45.49 | $45.49 | 100 |
| 11:33 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:30 AM | $45.51 | Up $0.03 | $45.51 | $45.51 | 200 |
| 11:30 AM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 11:30 AM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 11:27 AM | $45.48 | Down $ -0.01 | $45.48 | $45.48 | 300 |
| 11:27 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:27 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:24 AM | $45.49 | Down $ -0.03 | $45.49 | $45.49 | 100 |
| 11:24 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:24 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:23 AM | $45.52 | Up $0.03 | $45.52 | $45.52 | 400 |
| 11:22 AM | $45.49 | Down $ -0.09 | $45.53 | $45.49 | 1,600 |
| 11:20 AM | $45.58 | Up $0.03 | $45.58 | $45.55 | 1,500 |
| 11:20 AM | $45.58 | Up $0.00 | $45.58 | $45.55 | 0 |
| 11:17 AM | $45.55 | Down $ -0.01 | $45.55 | $45.55 | 200 |
| 11:17 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:17 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:15 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 100 |
| 11:15 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:13 AM | $45.56 | Down $ -0.01 | $45.56 | $45.56 | 200 |
| 11:13 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:08 AM | $45.57 | Up $0.03 | $45.57 | $45.55 | 1,000 |
| 11:08 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 11:08 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 11:08 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 11:08 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 11:06 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 100 |
| 11:06 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 11:05 AM | $45.54 | Down $ -0.07 | $45.57 | $45.54 | 600 |
| 10:59 AM | $45.61 | Up $0.03 | $45.61 | $45.61 | 400 |
| 10:59 AM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 10:59 AM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 10:59 AM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 10:59 AM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 10:59 AM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 10:56 AM | $45.58 | Up $0.01 | $45.58 | $45.56 | 600 |
| 10:56 AM | $45.58 | Up $0.00 | $45.58 | $45.56 | 0 |
| 10:56 AM | $45.58 | Up $0.00 | $45.58 | $45.56 | 0 |
| 10:55 AM | $45.57 | Up $0.01 | $45.57 | $45.57 | 200 |
| 10:52 AM | $45.56 | Up $0.00 | $45.58 | $45.55 | 1,300 |
| 10:52 AM | $45.56 | Up $0.00 | $45.58 | $45.55 | 0 |
| 10:52 AM | $45.56 | Up $0.00 | $45.58 | $45.55 | 0 |
| 10:51 AM | $45.56 | Down $ -0.01 | $45.56 | $45.56 | 100 |
| 10:50 AM | $45.57 | Up $0.00 | $45.57 | $45.57 | 400 |
| 10:49 AM | $45.57 | Up $0.00 | $45.57 | $45.56 | 300 |
| 10:48 AM | $45.57 | Down $ -0.01 | $45.57 | $45.57 | 100 |
| 10:46 AM | $45.58 | Down $ -0.01 | $45.58 | $45.58 | 500 |
| 10:46 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 10:45 AM | $45.59 | Up $0.01 | $45.59 | $45.59 | 100 |
| 10:44 AM | $45.59 | Up $0.02 | $45.59 | $45.59 | 100 |
| 10:43 AM | $45.57 | Up $0.03 | $45.57 | $45.54 | 1,000 |
| 10:42 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 100 |
| 10:41 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 100 |
| 10:39 AM | $45.54 | Up $0.01 | $45.54 | $45.54 | 100 |
| 10:39 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:35 AM | $45.53 | Down $ -0.06 | $45.58 | $45.53 | 3,900 |
| 10:35 AM | $45.53 | Up $0.00 | $45.58 | $45.53 | 0 |
| 10:35 AM | $45.53 | Up $0.00 | $45.58 | $45.53 | 0 |
| 10:35 AM | $45.53 | Up $0.00 | $45.58 | $45.53 | 0 |
| 10:33 AM | $45.59 | Up $0.05 | $45.59 | $45.57 | 700 |
| 10:33 AM | $45.59 | Up $0.00 | $45.59 | $45.57 | 0 |
| 10:31 AM | $45.54 | Down $ -0.05 | $45.54 | $45.54 | 100 |
| 10:31 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:28 AM | $45.59 | Up $0.06 | $45.59 | $45.59 | 100 |
| 10:28 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 10:28 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 10:25 AM | $45.53 | Up $0.03 | $45.53 | $45.51 | 500 |
| 10:25 AM | $45.53 | Up $0.00 | $45.53 | $45.51 | 0 |
| 10:25 AM | $45.53 | Up $0.00 | $45.53 | $45.51 | 0 |
| 10:21 AM | $45.50 | Up $0.02 | $45.50 | $45.49 | 500 |
| 10:21 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 0 |
| 10:21 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 0 |
| 10:21 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 0 |
| 10:19 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 400 |
| 10:19 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 10:17 AM | $45.48 | Up $0.01 | $45.49 | $45.46 | 600 |
| 10:17 AM | $45.48 | Up $0.00 | $45.49 | $45.46 | 0 |
| 10:13 AM | $45.47 | Down $ -0.04 | $45.52 | $45.47 | 1,300 |
| 10:13 AM | $45.47 | Up $0.00 | $45.52 | $45.47 | 0 |
| 10:13 AM | $45.47 | Up $0.00 | $45.52 | $45.47 | 0 |
| 10:13 AM | $45.47 | Up $0.00 | $45.52 | $45.47 | 0 |
| 10:12 AM | $45.51 | Up $0.01 | $45.51 | $45.49 | 400 |
| 10:09 AM | $45.50 | Up $0.01 | $45.50 | $45.50 | 100 |
| 10:09 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:09 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:08 AM | $45.49 | Up $0.01 | $45.49 | $45.49 | 200 |
| 10:07 AM | $45.48 | Up $0.02 | $45.48 | $45.47 | 300 |
| 10:06 AM | $45.46 | Up $0.05 | $45.46 | $45.44 | 400 |
| 10:05 AM | $45.41 | Up $0.03 | $45.41 | $45.41 | 100 |
| 10:04 AM | $45.38 | Down $ -0.07 | $45.45 | $45.37 | 800 |
| 10:03 AM | $45.45 | Up $0.00 | $45.45 | $45.45 | 100 |
| 10:01 AM | $45.45 | Down $ -0.06 | $45.47 | $45.45 | 900 |
| 10:01 AM | $45.45 | Up $0.00 | $45.47 | $45.45 | 0 |
| 10:00 AM | $45.51 | Up $0.03 | $45.51 | $45.50 | 300 |
| 09:59 AM | $45.48 | Up $0.01 | $45.48 | $45.47 | 300 |
| 09:58 AM | $45.47 | Up $0.07 | $45.47 | $45.44 | 300 |
| 09:57 AM | $45.40 | Down $ -0.03 | $45.43 | $45.40 | 400 |
| 09:55 AM | $45.43 | Down $ -0.02 | $45.44 | $45.43 | 300 |
| 09:55 AM | $45.43 | Up $0.00 | $45.44 | $45.43 | 0 |
| 09:54 AM | $45.45 | Down $ -0.02 | $45.46 | $45.45 | 200 |
| 09:50 AM | $45.47 | Up $0.07 | $45.47 | $45.38 | 400 |
| 09:50 AM | $45.47 | Up $0.00 | $45.47 | $45.38 | 0 |
| 09:50 AM | $45.47 | Up $0.00 | $45.47 | $45.38 | 0 |
| 09:50 AM | $45.47 | Up $0.00 | $45.47 | $45.38 | 0 |
| 09:49 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 100 |
| 09:48 AM | $45.40 | Up $0.01 | $45.40 | $45.40 | 200 |
| 09:47 AM | $45.39 | Up $0.02 | $45.39 | $45.39 | 100 |
| 09:46 AM | $45.37 | Up $0.01 | $45.37 | $45.37 | 100 |
| 09:45 AM | $45.36 | Down $ -0.09 | $45.43 | $45.35 | 500 |
| 09:43 AM | $45.45 | Up $0.02 | $45.45 | $45.45 | 200 |
| 09:43 AM | $45.45 | Up $0.00 | $45.45 | $45.45 | 0 |
| 09:42 AM | $45.43 | Down $ -0.04 | $45.48 | $45.43 | 800 |
| 09:41 AM | $45.47 | Up $0.05 | $45.47 | $45.42 | 700 |
| 09:40 AM | $45.42 | Up $0.03 | $45.43 | $45.41 | 800 |
| 09:39 AM | $45.39 | Down $ -0.05 | $45.39 | $45.39 | 400 |
| 09:38 AM | $45.44 | Down $ -0.04 | $45.47 | $45.44 | 400 |
| 09:36 AM | $45.48 | Down $ -0.02 | $45.48 | $45.48 | 100 |
| 09:36 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 09:35 AM | $45.50 | Down $ -0.04 | $45.51 | $45.50 | 700 |
| 09:34 AM | $45.54 | Down $ -0.02 | $45.60 | $45.54 | 600 |
| 09:30 AM | $45.56 | Down $ -0.10 | $45.56 | $45.54 | 1,100 |
| 09:30 AM | $45.56 | Up $0.00 | $45.56 | $45.54 | 0 |
| 09:30 AM | $45.56 | Up $0.00 | $45.56 | $45.54 | 0 |
| 09:30 AM | $45.56 | Up $0.00 | $45.56 | $45.54 | 0 |
| Previous close | $45.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | $45.57 | $45.55 | $45.80 | $45.53 | 59,500 |
| 23/12/2025 | $45.66 | $45.73 | $45.92 | $45.63 | 359,000 |
| 22/12/2025 | $46.50 | $46.66 | $46.72 | $46.44 | 481,600 |
| 19/12/2025 | $46.06 | $46.00 | $46.21 | $45.84 | 3,558,200 |
| 18/12/2025 | $46.14 | $46.53 | $46.58 | $45.94 | 719,800 |
| 17/12/2025 | $46.00 | $46.29 | $46.32 | $45.97 | 933,300 |
| 16/12/2025 | $45.74 | $45.99 | $46.02 | $45.56 | 779,900 |
| 15/12/2025 | $45.97 | $45.83 | $46.08 | $45.73 | 569,600 |
| 12/12/2025 | $45.70 | $45.62 | $45.84 | $45.52 | 884,700 |
| 11/12/2025 | $45.99 | $45.88 | $46.31 | $45.88 | 766,600 |
| 10/12/2025 | $46.24 | $46.19 | $46.52 | $45.96 | 866,000 |
| 09/12/2025 | $46.15 | $46.31 | $46.48 | $46.11 | 637,700 |
| 08/12/2025 | $46.63 | $46.21 | $46.64 | $46.20 | 675,800 |
| 05/12/2025 | $46.36 | $46.57 | $46.61 | $46.30 | 266,300 |
| 04/12/2025 | $47.14 | $47.33 | $47.33 | $46.82 | 579,100 |
| 03/12/2025 | $46.67 | $46.82 | $47.09 | $46.64 | 637,400 |
| 02/12/2025 | $46.94 | $46.93 | $47.00 | $46.72 | 1,563,400 |
| 01/12/2025 | $47.21 | $47.50 | $47.66 | $47.10 | 585,200 |
| 28/11/2025 | $47.05 | $46.91 | $47.15 | $46.88 | 308,400 |
| 27/11/2025 | $47.11 | $47.27 | $47.30 | $46.78 | 152,800 |
| 26/11/2025 | $47.43 | $47.56 | $47.59 | $47.34 | 301,000 |
| 25/11/2025 | $47.62 | $47.41 | $47.63 | $47.28 | 531,900 |
| 24/11/2025 | $47.02 | $46.75 | $47.03 | $46.66 | 1,597,700 |
| 21/11/2025 | $46.63 | $46.82 | $47.00 | $46.51 | 518,500 |
| 20/11/2025 | $45.94 | $46.70 | $46.74 | $45.88 | 622,000 |
| 19/11/2025 | $46.66 | $46.46 | $46.70 | $46.18 | 1,207,200 |
| 18/11/2025 | $46.15 | $45.77 | $46.24 | $45.60 | 771,600 |
| 17/11/2025 | $46.18 | $46.82 | $46.86 | $45.69 | 1,183,300 |
| 14/11/2025 | $47.24 | $47.70 | $47.75 | $47.18 | 710,200 |
| 13/11/2025 | $48.10 | $48.50 | $48.59 | $47.99 | 415,300 |
Graphs are not available, please refer to the detailed table