Find a quote
SPROTT PHYSICAL GOLD TRUST CAD
35.30 Up 0.53 (1.50 %)
Delayed : 2025/04/25 04:00:07
- Previous close $34.77
- Opening $35.01
- Today High $35.31
- Today Low $34.86
- Price Bid $34.98
- Price Ask $34.98
- 52 Weeks High $36.53
- 52 Weeks Low $24.06
- Size Bid 1
- Size Ask 1
- Volume 164,719
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange :
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $35.30 | Up $0.02 | $35.30 | $35.29 | 700 |
| 03:58 PM | $35.28 | Down $ -0.02 | $35.30 | $35.28 | 1,900 |
| 03:56 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 100 |
| 03:56 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 03:55 PM | $35.31 | Up $0.01 | $35.31 | $35.31 | 100 |
| 03:54 PM | $35.30 | Up $0.02 | $35.30 | $35.30 | 500 |
| 03:50 PM | $35.28 | Down $0.00 | $35.29 | $35.28 | 1,600 |
| 03:50 PM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 03:50 PM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 03:50 PM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 03:49 PM | $35.29 | Up $0.01 | $35.29 | $35.29 | 400 |
| 03:47 PM | $35.28 | Up $0.02 | $35.28 | $35.28 | 100 |
| 03:47 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 03:46 PM | $35.26 | Up $0.01 | $35.26 | $35.26 | 100 |
| 03:45 PM | $35.25 | Up $0.01 | $35.25 | $35.25 | 100 |
| 03:44 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 100 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 700 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:35 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 500 |
| 03:35 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:32 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 14,000 |
| 03:32 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:32 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:31 PM | $35.23 | Up $0.01 | $35.23 | $35.23 | 3,500 |
| 03:30 PM | $35.22 | Up $0.02 | $35.22 | $35.22 | 100 |
| 03:28 PM | $35.20 | Down $ -0.01 | $35.20 | $35.20 | 400 |
| 03:28 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:26 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 400 |
| 03:26 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 03:24 PM | $35.21 | Up $0.01 | $35.21 | $35.21 | 600 |
| 03:24 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 100 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 03:01 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:58 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 2,400 |
| 02:58 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:58 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:54 PM | $35.19 | Down $ -0.02 | $35.19 | $35.19 | 100 |
| 02:54 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 02:54 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 02:54 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 02:52 PM | $35.21 | Down $ -0.01 | $35.21 | $35.20 | 600 |
| 02:52 PM | $35.21 | Up $0.00 | $35.21 | $35.20 | 0 |
| 02:51 PM | $35.21 | Up $0.02 | $35.21 | $35.20 | 2,300 |
| 02:50 PM | $35.19 | Down $ -0.01 | $35.21 | $35.19 | 11,600 |
| 02:49 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 2,600 |
| 02:45 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 200 |
| 02:45 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 0 |
| 02:45 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 0 |
| 02:45 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 0 |
| 02:43 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 3,100 |
| 02:43 PM | $35.20 | Up $0.00 | $35.21 | $35.20 | 0 |
| 02:41 PM | $35.20 | Down $0.00 | $35.20 | $35.20 | 1,200 |
| 02:41 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:40 PM | $35.21 | Down $ -0.01 | $35.21 | $35.21 | 100 |
| 02:37 PM | $35.21 | Down $ -0.01 | $35.21 | $35.21 | 200 |
| 02:37 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 02:37 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 02:36 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 400 |
| 02:32 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 2,300 |
| 02:32 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 02:32 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 02:32 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 02:30 PM | $35.22 | Down $ -0.02 | $35.22 | $35.22 | 200 |
| 02:30 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 02:25 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 100 |
| 02:25 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:25 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:25 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:25 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:24 PM | $35.23 | Down $ -0.01 | $35.23 | $35.23 | 100 |
| 02:20 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 100 |
| 02:20 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:20 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:20 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 02:19 PM | $35.24 | Up $0.04 | $35.24 | $35.22 | 4,000 |
| 02:16 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 100 |
| 02:16 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:16 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:14 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 100 |
| 02:14 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 02:13 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 2,700 |
| 02:11 PM | $35.19 | Up $0.04 | $35.19 | $35.19 | 500 |
| 02:11 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 02:02 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 300 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:01 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 200 |
| 01:58 PM | $35.14 | Down $ -0.01 | $35.14 | $35.14 | 100 |
| 01:58 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:58 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:56 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 100 |
| 01:56 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:54 PM | $35.15 | Up $0.01 | $35.15 | $35.14 | 2,400 |
| 01:54 PM | $35.15 | Up $0.00 | $35.15 | $35.14 | 0 |
| 01:52 PM | $35.14 | Up $0.03 | $35.14 | $35.14 | 100 |
| 01:52 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:46 PM | $35.11 | Down $ -0.01 | $35.11 | $35.11 | 100 |
| 01:46 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:46 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:46 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:46 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:46 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:44 PM | $35.12 | Down $ -0.02 | $35.12 | $35.12 | 100 |
| 01:44 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:40 PM | $35.14 | Down $ -0.01 | $35.14 | $35.14 | 100 |
| 01:40 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:40 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:40 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:39 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 100 |
| 01:38 PM | $35.14 | Down $ -0.02 | $35.15 | $35.14 | 300 |
| 01:37 PM | $35.16 | Down $ -0.02 | $35.16 | $35.16 | 100 |
| 01:34 PM | $35.17 | Up $0.01 | $35.17 | $35.17 | 100 |
| 01:34 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 01:34 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 01:32 PM | $35.16 | Down $ -0.01 | $35.17 | $35.16 | 2,900 |
| 01:32 PM | $35.16 | Up $0.00 | $35.17 | $35.16 | 0 |
| 01:29 PM | $35.17 | Up $0.01 | $35.17 | $35.17 | 100 |
| 01:29 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 01:29 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 01:24 PM | $35.16 | Down $ -0.02 | $35.16 | $35.16 | 100 |
| 01:24 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 01:24 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 01:24 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 01:24 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 01:23 PM | $35.18 | Down $ -0.01 | $35.18 | $35.18 | 600 |
| 01:22 PM | $35.19 | Down $ -0.02 | $35.19 | $35.18 | 300 |
| 01:21 PM | $35.20 | Up $0.02 | $35.20 | $35.20 | 300 |
| 01:20 PM | $35.19 | Down $0.00 | $35.19 | $35.19 | 100 |
| 01:19 PM | $35.19 | Up $0.01 | $35.19 | $35.19 | 100 |
| 01:17 PM | $35.18 | Up $0.01 | $35.18 | $35.18 | 100 |
| 01:17 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 01:15 PM | $35.17 | Up $0.02 | $35.17 | $35.17 | 700 |
| 01:15 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 01:10 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 100 |
| 01:10 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:10 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:10 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:10 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:04 PM | $35.14 | Down $ -0.01 | $35.14 | $35.14 | 100 |
| 01:04 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:04 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:04 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:04 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:04 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 01:02 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 100 |
| 01:02 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 12:57 PM | $35.14 | Up $0.01 | $35.14 | $35.13 | 11,700 |
| 12:57 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:57 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:57 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:57 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 12:55 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 100 |
| 12:55 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 12:51 PM | $35.13 | Up $0.04 | $35.13 | $35.13 | 2,500 |
| 12:51 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 12:51 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 12:51 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 12:43 PM | $35.10 | Down $ -0.02 | $35.10 | $35.10 | 100 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:43 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 12:41 PM | $35.11 | Up $0.02 | $35.11 | $35.11 | 200 |
| 12:41 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 12:39 PM | $35.09 | Down $ -0.01 | $35.10 | $35.09 | 2,000 |
| 12:39 PM | $35.09 | Up $0.00 | $35.10 | $35.09 | 0 |
| 12:38 PM | $35.10 | Down $ -0.03 | $35.11 | $35.10 | 300 |
| 12:35 PM | $35.13 | Down $ -0.01 | $35.15 | $35.13 | 1,500 |
| 12:35 PM | $35.13 | Up $0.00 | $35.15 | $35.13 | 0 |
| 12:35 PM | $35.13 | Up $0.00 | $35.15 | $35.13 | 0 |
| 12:34 PM | $35.14 | Down $ -0.03 | $35.18 | $35.14 | 1,200 |
| 12:32 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 100 |
| 12:32 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:28 PM | $35.17 | Down $ -0.01 | $35.19 | $35.17 | 5,000 |
| 12:28 PM | $35.17 | Up $0.00 | $35.19 | $35.17 | 0 |
| 12:28 PM | $35.17 | Up $0.00 | $35.19 | $35.17 | 0 |
| 12:28 PM | $35.17 | Up $0.00 | $35.19 | $35.17 | 0 |
| 12:27 PM | $35.18 | Down $ -0.03 | $35.20 | $35.18 | 1,400 |
| 12:26 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 100 |
| 12:20 PM | $35.21 | Up $0.01 | $35.21 | $35.21 | 100 |
| 12:20 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 12:20 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 12:20 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 12:20 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 12:20 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 12:17 PM | $35.20 | Down $ -0.02 | $35.20 | $35.20 | 3,000 |
| 12:17 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 12:17 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 12:15 PM | $35.22 | Up $0.02 | $35.23 | $35.22 | 2,100 |
| 12:15 PM | $35.22 | Up $0.00 | $35.23 | $35.22 | 0 |
| 12:12 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 100 |
| 12:12 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 12:12 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 12:11 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 100 |
| 12:10 PM | $35.19 | Up $0.00 | $35.20 | $35.19 | 200 |
| 12:09 PM | $35.19 | Up $0.02 | $35.19 | $35.19 | 300 |
| 12:03 PM | $35.17 | Up $0.02 | $35.17 | $35.17 | 100 |
| 12:03 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:03 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:03 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:03 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:03 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 12:01 PM | $35.15 | Up $0.00 | $35.16 | $35.15 | 200 |
| 12:01 PM | $35.15 | Up $0.00 | $35.16 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.05 | $35.15 | $35.15 | 100 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:52 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:49 AM | $35.10 | Up $0.02 | $35.10 | $35.10 | 100 |
| 11:49 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:49 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:48 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 1,000 |
| 11:47 AM | $35.08 | Down $ -0.04 | $35.09 | $35.08 | 200 |
| 11:44 AM | $35.12 | Down $0.00 | $35.12 | $35.12 | 100 |
| 11:44 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:44 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 100 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:37 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:34 AM | $35.12 | Up $0.00 | $35.13 | $35.12 | 300 |
| 11:34 AM | $35.12 | Up $0.00 | $35.13 | $35.12 | 0 |
| 11:34 AM | $35.12 | Up $0.00 | $35.13 | $35.12 | 0 |
| 11:33 AM | $35.12 | Up $0.02 | $35.12 | $35.12 | 3,300 |
| 11:32 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 3,800 |
| 11:30 AM | $35.10 | Up $0.01 | $35.10 | $35.10 | 100 |
| 11:30 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:29 AM | $35.09 | Up $0.02 | $35.09 | $35.09 | 100 |
| 11:19 AM | $35.07 | Down $ -0.02 | $35.07 | $35.07 | 100 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:19 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:16 AM | $35.09 | Down $ -0.01 | $35.09 | $35.09 | 2,200 |
| 11:16 AM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 11:16 AM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 11:15 AM | $35.10 | Up $0.02 | $35.10 | $35.10 | 500 |
| 11:11 AM | $35.08 | Up $0.01 | $35.08 | $35.07 | 1,100 |
| 11:11 AM | $35.08 | Up $0.00 | $35.08 | $35.07 | 0 |
| 11:11 AM | $35.08 | Up $0.00 | $35.08 | $35.07 | 0 |
| 11:11 AM | $35.08 | Up $0.00 | $35.08 | $35.07 | 0 |
| 11:08 AM | $35.07 | Up $0.01 | $35.07 | $35.07 | 100 |
| 11:08 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:08 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:06 AM | $35.07 | Down $ -0.04 | $35.07 | $35.07 | 100 |
| 11:06 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 11:00 AM | $35.10 | Up $0.01 | $35.10 | $35.10 | 400 |
| 11:00 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:00 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:00 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:00 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:00 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:57 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 100 |
| 10:57 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:57 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:55 AM | $35.09 | Down $ -0.04 | $35.09 | $35.09 | 1,900 |
| 10:55 AM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 10:54 AM | $35.13 | Up $0.02 | $35.13 | $35.13 | 1,000 |
| 10:52 AM | $35.11 | Up $0.02 | $35.11 | $35.11 | 300 |
| 10:52 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 10:51 AM | $35.09 | Down $ -0.01 | $35.09 | $35.09 | 200 |
| 10:48 AM | $35.10 | Up $0.01 | $35.10 | $35.10 | 300 |
| 10:48 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:48 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:46 AM | $35.09 | Up $0.02 | $35.09 | $35.08 | 600 |
| 10:46 AM | $35.09 | Up $0.00 | $35.09 | $35.08 | 0 |
| 10:45 AM | $35.07 | Up $0.02 | $35.07 | $35.07 | 300 |
| 10:44 AM | $35.05 | Up $0.06 | $35.05 | $35.05 | 100 |
| 10:40 AM | $34.99 | Up $0.01 | $34.99 | $34.99 | 200 |
| 10:40 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 10:40 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 10:40 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 10:36 AM | $34.98 | Down $ -0.02 | $34.98 | $34.98 | 100 |
| 10:36 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:36 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:36 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:34 AM | $35.00 | Down $ -0.02 | $35.02 | $35.00 | 4,100 |
| 10:34 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 0 |
| 10:31 AM | $35.02 | Up $0.02 | $35.03 | $35.01 | 2,600 |
| 10:31 AM | $35.02 | Up $0.00 | $35.03 | $35.01 | 0 |
| 10:31 AM | $35.02 | Up $0.00 | $35.03 | $35.01 | 0 |
| 10:30 AM | $35.00 | Up $0.05 | $35.00 | $35.00 | 700 |
| 10:27 AM | $34.95 | Up $0.03 | $34.95 | $34.95 | 1,400 |
| 10:27 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:27 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:14 AM | $34.93 | Up $0.02 | $34.93 | $34.93 | 100 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:14 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 10:11 AM | $34.90 | Up $0.02 | $34.90 | $34.87 | 200 |
| 10:11 AM | $34.90 | Up $0.00 | $34.90 | $34.87 | 0 |
| 10:11 AM | $34.90 | Up $0.00 | $34.90 | $34.87 | 0 |
| 10:08 AM | $34.88 | Up $0.02 | $34.88 | $34.88 | 200 |
| 10:08 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:08 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:06 AM | $34.86 | Down $ -0.04 | $34.86 | $34.86 | 100 |
| 10:06 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:01 AM | $34.90 | Up $0.00 | $34.92 | $34.90 | 400 |
| 10:01 AM | $34.90 | Up $0.00 | $34.92 | $34.90 | 0 |
| 10:01 AM | $34.90 | Up $0.00 | $34.92 | $34.90 | 0 |
| 10:01 AM | $34.90 | Up $0.00 | $34.92 | $34.90 | 0 |
| 10:01 AM | $34.90 | Up $0.00 | $34.92 | $34.90 | 0 |
| 10:00 AM | $34.90 | Down $ -0.06 | $34.93 | $34.90 | 8,900 |
| 09:56 AM | $34.96 | Up $0.02 | $34.96 | $34.96 | 300 |
| 09:56 AM | $34.96 | Up $0.00 | $34.96 | $34.96 | 0 |
| 09:56 AM | $34.96 | Up $0.00 | $34.96 | $34.96 | 0 |
| 09:56 AM | $34.96 | Up $0.00 | $34.96 | $34.96 | 0 |
| 09:53 AM | $34.94 | Down $ -0.03 | $34.94 | $34.94 | 1,400 |
| 09:53 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 09:53 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 09:51 AM | $34.97 | Up $0.01 | $34.97 | $34.97 | 100 |
| 09:51 AM | $34.97 | Up $0.00 | $34.97 | $34.97 | 0 |
| 09:50 AM | $34.96 | Down $ -0.03 | $34.97 | $34.96 | 2,200 |
| 09:49 AM | $34.99 | Down $ -0.02 | $34.99 | $34.99 | 200 |
| 09:48 AM | $35.01 | Down $ -0.01 | $35.01 | $35.01 | 100 |
| 09:47 AM | $35.02 | Up $0.03 | $35.02 | $34.99 | 1,300 |
| 09:46 AM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 900 |
| 09:44 AM | $35.00 | Down $ -0.03 | $35.00 | $35.00 | 600 |
| 09:44 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:43 AM | $35.03 | Up $0.03 | $35.03 | $35.03 | 100 |
| 09:42 AM | $35.00 | Down $ -0.04 | $35.01 | $35.00 | 5,000 |
| 09:40 AM | $35.04 | Down $ -0.01 | $35.04 | $35.02 | 200 |
| 09:40 AM | $35.04 | Up $0.00 | $35.04 | $35.02 | 0 |
| 09:39 AM | $35.05 | Up $0.02 | $35.05 | $35.05 | 600 |
| 09:38 AM | $35.03 | Up $0.01 | $35.03 | $35.03 | 100 |
| 09:36 AM | $35.02 | Down $ -0.05 | $35.07 | $35.02 | 1,300 |
| 09:36 AM | $35.02 | Up $0.00 | $35.07 | $35.02 | 0 |
| 09:33 AM | $35.07 | Up $0.06 | $35.07 | $35.07 | 100 |
| 09:33 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 09:33 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 09:30 AM | $35.01 | Up $0.24 | $35.01 | $35.01 | 8,300 |
| 09:30 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:30 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| Previous close | $34.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $35.30 | $35.16 | $35.31 | $35.09 | 103,100 |
| 23/04/2025 | $34.77 | $34.72 | $34.90 | $34.60 | 78,800 |
| 22/04/2025 | $35.58 | $36.04 | $36.09 | $35.51 | 198,000 |
| 21/04/2025 | $36.21 | $36.20 | $36.30 | $36.08 | 250,000 |
| 17/04/2025 | $35.34 | $35.07 | $35.37 | $35.07 | 74,000 |
| 16/04/2025 | $35.48 | $35.39 | $35.54 | $35.28 | 115,700 |
| 15/04/2025 | $34.72 | $34.57 | $34.72 | $34.56 | 61,200 |
| 14/04/2025 | $34.27 | $34.21 | $34.35 | $34.15 | 176,200 |
| 11/04/2025 | $34.46 | $34.56 | $34.63 | $34.34 | 101,500 |
| 10/04/2025 | $33.98 | $33.98 | $34.08 | $33.76 | 122,000 |
| 09/04/2025 | $33.39 | $33.52 | $33.58 | $32.83 | 317,000 |
| 08/04/2025 | $32.83 | $32.84 | $32.85 | $32.58 | 122,200 |
| 07/04/2025 | $32.51 | $32.65 | $32.65 | $32.25 | 198,200 |
| 04/04/2025 | $33.27 | $33.13 | $33.27 | $33.11 | 135,400 |
| 03/04/2025 | $33.91 | $33.90 | $33.98 | $33.77 | 97,500 |
| 02/04/2025 | $34.67 | $34.68 | $34.77 | $34.62 | 99,700 |
| 01/04/2025 | $34.59 | $34.47 | $34.62 | $34.34 | 94,100 |
| 31/03/2025 | $34.61 | $34.54 | $34.65 | $34.53 | 393,600 |
| 28/03/2025 | $34.13 | $34.08 | $34.18 | $34.07 | 175,800 |
| 27/03/2025 | $33.80 | $33.76 | $33.83 | $33.75 | 256,200 |
| 26/03/2025 | $33.29 | $33.26 | $33.35 | $33.25 | 44,500 |
| 25/03/2025 | $33.36 | $33.46 | $33.48 | $33.36 | 23,900 |
| 24/03/2025 | $33.27 | $33.36 | $33.36 | $33.26 | 27,400 |
| 21/03/2025 | $33.55 | $33.46 | $33.58 | $33.45 | 48,500 |
| 20/03/2025 | $33.76 | $33.75 | $33.79 | $33.68 | 43,200 |
| 19/03/2025 | $33.79 | $33.62 | $33.79 | $33.60 | 45,200 |
| 18/03/2025 | $33.56 | $33.59 | $33.61 | $33.53 | 122,700 |
| 17/03/2025 | $33.21 | $33.21 | $33.22 | $33.16 | 52,100 |
| 14/03/2025 | $33.16 | $33.14 | $33.22 | $33.13 | 66,500 |
| 13/03/2025 | $33.19 | $33.16 | $33.25 | $33.16 | 726,300 |
Graphs are not available, please refer to the detailed table