Find a quote
SPROTT PHYSICAL GOLD TRUST CAD
49.32 Down -0.95 (-1.93 %)
Delayed : 2026/04/02 17:40:00
- Previous close $50.27
- Opening $48.45
- Today High $49.46
- Today Low $48.36
- Price Bid $49.16
- Price Ask $49.16
- 52 Weeks High $56.85
- 52 Weeks Low $32.25
- Size Bid 50
- Size Ask 2
- Volume 226,743
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.32 | Up $0.05 | $49.32 | $49.32 | 1,300 |
| 03:59 PM | $49.27 | Down $ -0.01 | $49.30 | $49.24 | 7,100 |
| 03:57 PM | $49.27 | Down $ -0.03 | $49.27 | $49.27 | 100 |
| 03:57 PM | $49.27 | Up $0.00 | $49.27 | $49.27 | 0 |
| 03:56 PM | $49.30 | Up $0.00 | $49.30 | $49.29 | 700 |
| 03:55 PM | $49.30 | Up $0.00 | $49.30 | $49.27 | 3,500 |
| 03:54 PM | $49.30 | Up $0.02 | $49.30 | $49.29 | 800 |
| 03:52 PM | $49.28 | Up $0.03 | $49.28 | $49.28 | 100 |
| 03:52 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 0 |
| 03:51 PM | $49.25 | Down $ -0.01 | $49.25 | $49.24 | 1,100 |
| 03:50 PM | $49.26 | Up $0.03 | $49.26 | $49.25 | 7,400 |
| 03:49 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 100 |
| 03:48 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 500 |
| 03:47 PM | $49.23 | Up $0.04 | $49.23 | $49.22 | 800 |
| 03:46 PM | $49.19 | Down $ -0.02 | $49.20 | $49.19 | 300 |
| 03:45 PM | $49.21 | Up $0.02 | $49.21 | $49.21 | 300 |
| 03:43 PM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 100 |
| 03:43 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 03:42 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 200 |
| 03:41 PM | $49.21 | Up $0.06 | $49.21 | $49.21 | 200 |
| 03:38 PM | $49.15 | Down $ -0.01 | $49.15 | $49.14 | 1,100 |
| 03:38 PM | $49.15 | Up $0.00 | $49.15 | $49.14 | 0 |
| 03:38 PM | $49.15 | Up $0.00 | $49.15 | $49.14 | 0 |
| 03:34 PM | $49.16 | Up $0.02 | $49.16 | $49.16 | 100 |
| 03:34 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 03:34 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 03:34 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 03:33 PM | $49.14 | Down $ -0.01 | $49.17 | $49.14 | 1,400 |
| 03:31 PM | $49.15 | Up $0.00 | $49.19 | $49.15 | 500 |
| 03:31 PM | $49.15 | Up $0.00 | $49.19 | $49.15 | 0 |
| 03:30 PM | $49.15 | Down $ -0.08 | $49.16 | $49.15 | 300 |
| 03:26 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 100 |
| 03:26 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:26 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:26 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:25 PM | $49.22 | Up $0.02 | $49.22 | $49.22 | 100 |
| 03:23 PM | $49.20 | Down $ -0.03 | $49.20 | $49.20 | 300 |
| 03:23 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 03:18 PM | $49.23 | Down $ -0.03 | $49.23 | $49.23 | 500 |
| 03:18 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:18 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:18 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:18 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:15 PM | $49.26 | Down $ -0.01 | $49.26 | $49.26 | 1,000 |
| 03:15 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 03:15 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 03:14 PM | $49.27 | Down $ -0.02 | $49.27 | $49.25 | 500 |
| 03:12 PM | $49.29 | Down $ -0.03 | $49.29 | $49.29 | 100 |
| 03:12 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 03:11 PM | $49.32 | Up $0.04 | $49.32 | $49.31 | 400 |
| 03:08 PM | $49.28 | Up $0.02 | $49.28 | $49.28 | 300 |
| 03:08 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 0 |
| 03:08 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 0 |
| 03:05 PM | $49.26 | Up $0.06 | $49.26 | $49.22 | 2,100 |
| 03:05 PM | $49.26 | Up $0.00 | $49.26 | $49.22 | 0 |
| 03:05 PM | $49.26 | Up $0.00 | $49.26 | $49.22 | 0 |
| 03:04 PM | $49.20 | Down $ -0.03 | $49.22 | $49.20 | 700 |
| 03:03 PM | $49.24 | Up $0.01 | $49.24 | $49.24 | 200 |
| 03:00 PM | $49.23 | Up $0.08 | $49.23 | $49.23 | 100 |
| 03:00 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 03:00 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 02:50 PM | $49.15 | Up $0.01 | $49.15 | $49.15 | 100 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:50 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 02:47 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 200 |
| 02:47 PM | $49.14 | Up $0.00 | $49.15 | $49.14 | 0 |
| 02:47 PM | $49.14 | Up $0.00 | $49.15 | $49.14 | 0 |
| 02:46 PM | $49.15 | Up $0.05 | $49.15 | $49.13 | 1,200 |
| 02:42 PM | $49.10 | Up $0.05 | $49.10 | $49.10 | 200 |
| 02:42 PM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
| 02:42 PM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
| 02:42 PM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
| 02:38 PM | $49.05 | Down $ -0.02 | $49.05 | $49.05 | 100 |
| 02:38 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:38 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:38 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:37 PM | $49.07 | Up $0.02 | $49.07 | $49.07 | 100 |
| 02:35 PM | $49.05 | Down $ -0.01 | $49.05 | $49.05 | 3,300 |
| 02:35 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:34 PM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 100 |
| 02:31 PM | $49.07 | Up $0.03 | $49.07 | $49.07 | 100 |
| 02:31 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 02:31 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 02:30 PM | $49.04 | Up $0.06 | $49.04 | $49.04 | 1,000 |
| 02:25 PM | $48.98 | Down $ -0.02 | $48.98 | $48.98 | 1,500 |
| 02:25 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 02:25 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 02:25 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 02:25 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 02:24 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 600 |
| 02:23 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 200 |
| 02:17 PM | $49.00 | Down $ -0.01 | $49.00 | $49.00 | 1,000 |
| 02:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 02:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 02:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 02:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 02:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 02:16 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 1,000 |
| 02:14 PM | $49.02 | Up $0.02 | $49.02 | $49.02 | 100 |
| 02:14 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 02:06 PM | $49.00 | Up $0.09 | $49.00 | $48.99 | 200 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 02:06 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 01:59 PM | $48.91 | Up $0.01 | $48.91 | $48.91 | 100 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:59 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 01:52 PM | $48.90 | Down $ -0.07 | $48.90 | $48.90 | 100 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:52 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:46 PM | $48.97 | Up $0.07 | $48.97 | $48.97 | 100 |
| 01:46 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 01:46 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 01:46 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 01:46 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 01:46 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 01:36 PM | $48.90 | Down $ -0.01 | $48.90 | $48.90 | 100 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:36 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 01:35 PM | $48.91 | Down $ -0.01 | $48.91 | $48.91 | 1,000 |
| 01:33 PM | $48.92 | Down $ -0.01 | $48.94 | $48.92 | 500 |
| 01:33 PM | $48.92 | Up $0.00 | $48.94 | $48.92 | 0 |
| 01:29 PM | $48.93 | Down $ -0.07 | $48.93 | $48.93 | 100 |
| 01:29 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 01:29 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 01:29 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 01:28 PM | $49.00 | Down $ -0.01 | $49.01 | $49.00 | 1,400 |
| 01:27 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 100 |
| 01:26 PM | $49.02 | Down $ -0.02 | $49.02 | $49.02 | 100 |
| 01:21 PM | $49.04 | Down $ -0.03 | $49.04 | $49.04 | 100 |
| 01:21 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:21 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:21 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:21 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:16 PM | $49.07 | Up $0.02 | $49.07 | $49.07 | 100 |
| 01:16 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:16 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:16 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:16 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:14 PM | $49.05 | Down $ -0.01 | $49.05 | $49.05 | 200 |
| 01:14 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 01:08 PM | $49.06 | Up $0.05 | $49.08 | $49.06 | 600 |
| 01:08 PM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:08 PM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:08 PM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:08 PM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:08 PM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:02 PM | $49.01 | Up $0.03 | $49.01 | $49.01 | 100 |
| 01:02 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:02 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:02 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:02 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:02 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:01 PM | $48.98 | Down $ -0.04 | $48.98 | $48.98 | 200 |
| 01:00 PM | $49.02 | Down $ -0.08 | $49.02 | $49.02 | 100 |
| 12:54 PM | $49.10 | Up $0.03 | $49.13 | $49.10 | 9,900 |
| 12:54 PM | $49.10 | Up $0.00 | $49.13 | $49.10 | 0 |
| 12:54 PM | $49.10 | Up $0.00 | $49.13 | $49.10 | 0 |
| 12:54 PM | $49.10 | Up $0.00 | $49.13 | $49.10 | 0 |
| 12:54 PM | $49.10 | Up $0.00 | $49.13 | $49.10 | 0 |
| 12:54 PM | $49.10 | Up $0.00 | $49.13 | $49.10 | 0 |
| 12:53 PM | $49.07 | Up $0.03 | $49.08 | $49.07 | 500 |
| 12:52 PM | $49.04 | Down $ -0.05 | $49.04 | $49.04 | 200 |
| 12:50 PM | $49.09 | Up $0.04 | $49.09 | $49.06 | 6,400 |
| 12:50 PM | $49.09 | Up $0.00 | $49.09 | $49.06 | 0 |
| 12:48 PM | $49.05 | Down $ -0.03 | $49.06 | $49.04 | 1,700 |
| 12:48 PM | $49.05 | Up $0.00 | $49.06 | $49.04 | 0 |
| 12:46 PM | $49.08 | Up $0.03 | $49.08 | $49.07 | 5,300 |
| 12:46 PM | $49.08 | Up $0.00 | $49.08 | $49.07 | 0 |
| 12:45 PM | $49.05 | Up $0.00 | $49.05 | $49.04 | 2,800 |
| 12:44 PM | $49.05 | Down $ -0.08 | $49.12 | $49.05 | 1,200 |
| 12:41 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 100 |
| 12:41 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 12:41 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 12:40 PM | $49.13 | Up $0.01 | $49.14 | $49.12 | 500 |
| 12:38 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 1,700 |
| 12:38 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 12:37 PM | $49.12 | Up $0.03 | $49.14 | $49.12 | 1,200 |
| 12:36 PM | $49.09 | Up $0.02 | $49.10 | $49.09 | 200 |
| 12:34 PM | $49.07 | Up $0.03 | $49.07 | $49.04 | 400 |
| 12:34 PM | $49.07 | Up $0.00 | $49.07 | $49.04 | 0 |
| 12:33 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 100 |
| 12:32 PM | $49.04 | Up $0.05 | $49.04 | $49.04 | 900 |
| 12:29 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 1,000 |
| 12:29 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 12:29 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 12:24 PM | $49.00 | Up $0.07 | $49.00 | $49.00 | 100 |
| 12:24 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 12:24 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 12:24 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 12:24 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 12:20 PM | $48.93 | Down $ -0.02 | $48.93 | $48.93 | 100 |
| 12:20 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 12:20 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 12:20 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 12:19 PM | $48.95 | Down $ -0.05 | $48.95 | $48.95 | 100 |
| 12:17 PM | $49.00 | Down $ -0.03 | $49.00 | $49.00 | 1,000 |
| 12:17 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 12:15 PM | $49.03 | Down $ -0.02 | $49.03 | $49.03 | 100 |
| 12:15 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 12:11 PM | $49.05 | Up $0.01 | $49.05 | $49.05 | 200 |
| 12:11 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:11 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:11 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:09 PM | $49.04 | Down $ -0.05 | $49.04 | $49.04 | 200 |
| 12:09 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 12:07 PM | $49.09 | Down $ -0.03 | $49.09 | $49.09 | 300 |
| 12:07 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:06 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 200 |
| 12:04 PM | $49.12 | Down $ -0.03 | $49.12 | $49.12 | 11,200 |
| 12:04 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 12:02 PM | $49.15 | Up $0.06 | $49.15 | $49.10 | 400 |
| 12:02 PM | $49.15 | Up $0.00 | $49.15 | $49.10 | 0 |
| 12:01 PM | $49.09 | Up $0.07 | $49.09 | $49.09 | 100 |
| 11:58 AM | $49.02 | Up $0.02 | $49.03 | $49.02 | 400 |
| 11:58 AM | $49.02 | Up $0.00 | $49.03 | $49.02 | 0 |
| 11:58 AM | $49.02 | Up $0.00 | $49.03 | $49.02 | 0 |
| 11:57 AM | $49.00 | Down $ -0.06 | $49.00 | $49.00 | 100 |
| 11:54 AM | $49.06 | Up $0.02 | $49.07 | $49.01 | 1,700 |
| 11:54 AM | $49.06 | Up $0.00 | $49.07 | $49.01 | 0 |
| 11:54 AM | $49.06 | Up $0.00 | $49.07 | $49.01 | 0 |
| 11:53 AM | $49.04 | Up $0.00 | $49.04 | $49.04 | 400 |
| 11:51 AM | $49.04 | Down $ -0.04 | $49.04 | $49.04 | 1,000 |
| 11:51 AM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 11:49 AM | $49.08 | Down $ -0.01 | $49.08 | $49.08 | 200 |
| 11:49 AM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 11:47 AM | $49.09 | Down $ -0.02 | $49.09 | $49.09 | 100 |
| 11:47 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 11:42 AM | $49.11 | Down $ -0.05 | $49.11 | $49.11 | 7,600 |
| 11:42 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 11:42 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 11:42 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 11:42 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 11:40 AM | $49.16 | Down $ -0.02 | $49.16 | $49.16 | 100 |
| 11:40 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 11:39 AM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 300 |
| 11:36 AM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 400 |
| 11:36 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 11:36 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 11:35 AM | $49.20 | Up $0.04 | $49.20 | $49.20 | 1,000 |
| 11:33 AM | $49.16 | Up $0.01 | $49.16 | $49.16 | 1,400 |
| 11:33 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 11:32 AM | $49.15 | Down $ -0.06 | $49.15 | $49.15 | 500 |
| 11:29 AM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 100 |
| 11:29 AM | $49.21 | Up $0.00 | $49.21 | $49.21 | 0 |
| 11:29 AM | $49.21 | Up $0.00 | $49.21 | $49.21 | 0 |
| 11:28 AM | $49.22 | Up $0.04 | $49.22 | $49.22 | 200 |
| 11:27 AM | $49.18 | Up $0.02 | $49.18 | $49.18 | 200 |
| 11:26 AM | $49.16 | Up $0.06 | $49.16 | $49.16 | 200 |
| 11:25 AM | $49.10 | Down $ -0.06 | $49.10 | $49.10 | 200 |
| 11:22 AM | $49.17 | Down $ -0.02 | $49.17 | $49.17 | 100 |
| 11:22 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 0 |
| 11:22 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 0 |
| 11:21 AM | $49.18 | Down $ -0.05 | $49.18 | $49.16 | 700 |
| 11:20 AM | $49.23 | Down $ -0.06 | $49.23 | $49.23 | 200 |
| 11:17 AM | $49.29 | Down $ -0.06 | $49.29 | $49.29 | 200 |
| 11:17 AM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 11:17 AM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 11:16 AM | $49.35 | Up $0.08 | $49.35 | $49.35 | 1,000 |
| 11:15 AM | $49.27 | Up $0.02 | $49.27 | $49.27 | 200 |
| 11:14 AM | $49.25 | Down $ -0.06 | $49.29 | $49.25 | 200 |
| 11:13 AM | $49.31 | Up $0.06 | $49.32 | $49.31 | 400 |
| 11:10 AM | $49.25 | Down $ -0.09 | $49.25 | $49.25 | 100 |
| 11:10 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
| 11:10 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
| 11:04 AM | $49.34 | Up $0.05 | $49.34 | $49.33 | 200 |
| 11:04 AM | $49.34 | Up $0.00 | $49.34 | $49.33 | 0 |
| 11:04 AM | $49.34 | Up $0.00 | $49.34 | $49.33 | 0 |
| 11:04 AM | $49.34 | Up $0.00 | $49.34 | $49.33 | 0 |
| 11:04 AM | $49.34 | Up $0.00 | $49.34 | $49.33 | 0 |
| 11:04 AM | $49.34 | Up $0.00 | $49.34 | $49.33 | 0 |
| 11:03 AM | $49.29 | Down $ -0.01 | $49.29 | $49.28 | 500 |
| 11:01 AM | $49.30 | Down $ -0.01 | $49.30 | $49.30 | 800 |
| 11:01 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
| 11:00 AM | $49.31 | Up $0.00 | $49.33 | $49.31 | 300 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 200 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:52 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 10:51 AM | $49.31 | Up $0.01 | $49.31 | $49.31 | 400 |
| 10:50 AM | $49.30 | Down $ -0.13 | $49.30 | $49.29 | 1,500 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 10,400 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 0 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 0 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 0 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 0 |
| 10:44 AM | $49.43 | Up $0.00 | $49.43 | $49.41 | 0 |
| 10:43 AM | $49.43 | Up $0.06 | $49.43 | $49.43 | 1,000 |
| 10:36 AM | $49.37 | Up $0.02 | $49.46 | $49.37 | 700 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:36 AM | $49.37 | Up $0.00 | $49.46 | $49.37 | 0 |
| 10:35 AM | $49.35 | Up $0.03 | $49.35 | $49.28 | 600 |
| 10:34 AM | $49.32 | Up $0.10 | $49.32 | $49.27 | 400 |
| 10:33 AM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 100 |
| 10:32 AM | $49.23 | Up $0.01 | $49.23 | $49.23 | 100 |
| 10:30 AM | $49.22 | Up $0.03 | $49.22 | $49.22 | 2,500 |
| 10:30 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
| 10:29 AM | $49.19 | Up $0.02 | $49.19 | $49.19 | 100 |
| 10:27 AM | $49.17 | Down $ -0.04 | $49.17 | $49.17 | 100 |
| 10:27 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 0 |
| 10:25 AM | $49.21 | Down $ -0.04 | $49.27 | $49.21 | 2,900 |
| 10:25 AM | $49.21 | Up $0.00 | $49.27 | $49.21 | 0 |
| 10:24 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 100 |
| 10:23 AM | $49.25 | Up $0.09 | $49.25 | $49.25 | 100 |
| 10:22 AM | $49.16 | Up $0.04 | $49.21 | $49.16 | 2,700 |
| 10:20 AM | $49.12 | Down $ -0.01 | $49.12 | $49.12 | 100 |
| 10:20 AM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 10:19 AM | $49.13 | Up $0.01 | $49.13 | $49.13 | 200 |
| 10:18 AM | $49.12 | Up $0.01 | $49.14 | $49.12 | 2,100 |
| 10:17 AM | $49.11 | Down $ -0.02 | $49.11 | $49.11 | 300 |
| 10:16 AM | $49.13 | Up $0.08 | $49.13 | $49.10 | 1,200 |
| 10:15 AM | $49.05 | Up $0.05 | $49.05 | $49.05 | 100 |
| 10:14 AM | $49.00 | Down $ -0.04 | $49.02 | $49.00 | 1,100 |
| 10:13 AM | $49.04 | Down $ -0.02 | $49.06 | $49.02 | 1,200 |
| 10:12 AM | $49.06 | Down $ -0.04 | $49.06 | $49.06 | 300 |
| 10:11 AM | $49.10 | Up $0.10 | $49.13 | $49.06 | 6,300 |
| 10:07 AM | $49.00 | Up $0.01 | $49.00 | $49.00 | 200 |
| 10:07 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 10:07 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 10:07 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 10:06 AM | $48.99 | Up $0.12 | $48.99 | $48.99 | 100 |
| 10:03 AM | $48.88 | Down $ -0.08 | $48.88 | $48.88 | 300 |
| 10:03 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 0 |
| 10:03 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 0 |
| 10:02 AM | $48.95 | Up $0.08 | $48.95 | $48.94 | 600 |
| 10:01 AM | $48.87 | Down $ -0.06 | $48.87 | $48.87 | 500 |
| 10:00 AM | $48.93 | Down $ -0.03 | $48.96 | $48.92 | 600 |
| 09:59 AM | $48.96 | Up $0.10 | $48.96 | $48.96 | 6,000 |
| 09:56 AM | $48.86 | Up $0.01 | $48.86 | $48.86 | 500 |
| 09:56 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:56 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:54 AM | $48.85 | Up $0.06 | $48.85 | $48.83 | 300 |
| 09:54 AM | $48.85 | Up $0.00 | $48.85 | $48.83 | 0 |
| 09:52 AM | $48.79 | Down $ -0.06 | $48.82 | $48.79 | 1,200 |
| 09:52 AM | $48.79 | Up $0.00 | $48.82 | $48.79 | 0 |
| 09:50 AM | $48.85 | Up $0.02 | $48.85 | $48.85 | 200 |
| 09:50 AM | $48.85 | Up $0.00 | $48.85 | $48.85 | 0 |
| 09:49 AM | $48.83 | Up $0.10 | $48.83 | $48.78 | 200 |
| 09:48 AM | $48.73 | Up $0.07 | $48.73 | $48.68 | 300 |
| 09:47 AM | $48.66 | Up $0.11 | $48.66 | $48.66 | 200 |
| 09:46 AM | $48.55 | Up $0.07 | $48.55 | $48.55 | 1,800 |
| 09:45 AM | $48.48 | Up $0.02 | $48.51 | $48.48 | 500 |
| 09:44 AM | $48.46 | Up $0.04 | $48.46 | $48.44 | 300 |
| 09:43 AM | $48.42 | Up $0.02 | $48.44 | $48.42 | 300 |
| 09:42 AM | $48.40 | Down $ -0.06 | $48.40 | $48.40 | 100 |
| 09:41 AM | $48.46 | Up $0.10 | $48.46 | $48.44 | 200 |
| 09:40 AM | $48.36 | Down $ -0.06 | $48.36 | $48.36 | 2,800 |
| 09:39 AM | $48.42 | Down $ -0.03 | $48.42 | $48.42 | 1,000 |
| 09:38 AM | $48.45 | Up $0.04 | $48.45 | $48.45 | 1,200 |
| 09:37 AM | $48.41 | Down $ -0.04 | $48.42 | $48.41 | 600 |
| 09:36 AM | $48.45 | Up $0.00 | $48.45 | $48.41 | 3,800 |
| 09:35 AM | $48.45 | Up $0.04 | $48.45 | $48.45 | 5,700 |
| 09:33 AM | $48.41 | Down $ -0.05 | $48.41 | $48.38 | 12,200 |
| 09:33 AM | $48.41 | Up $0.00 | $48.41 | $48.38 | 0 |
| 09:32 AM | $48.46 | Down $ -0.04 | $48.46 | $48.46 | 1,000 |
| 09:31 AM | $48.50 | Up $0.04 | $48.50 | $48.49 | 1,100 |
| 09:30 AM | $48.46 | Down $ -1.81 | $48.46 | $48.45 | 22,800 |
| Previous close | $50.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $49.32 | $49.09 | $49.32 | $48.90 | 98,500 |
| 01/04/2026 | $50.27 | $50.40 | $50.45 | $50.04 | 174,200 |
| 31/03/2026 | $49.39 | $48.70 | $49.42 | $48.70 | 67,700 |
| 30/03/2026 | $47.57 | $47.91 | $47.95 | $47.35 | 113,600 |
| 27/03/2026 | $47.36 | $47.44 | $47.54 | $47.07 | 84,900 |
| 26/03/2026 | $45.83 | $46.41 | $46.47 | $45.66 | 118,900 |
| 25/03/2026 | $47.30 | $47.62 | $47.70 | $46.87 | 73,800 |
| 24/03/2026 | $45.83 | $45.77 | $46.02 | $45.55 | 93,500 |
| 23/03/2026 | $45.59 | $45.07 | $46.13 | $44.95 | 153,800 |
| 20/03/2026 | $46.44 | $47.16 | $47.66 | $46.30 | 272,900 |
| 19/03/2026 | $48.13 | $47.45 | $48.22 | $47.29 | 157,800 |
| 18/03/2026 | $50.19 | $50.47 | $50.77 | $50.13 | 79,900 |
| 17/03/2026 | $52.00 | $52.02 | $52.08 | $51.92 | 33,700 |
| 16/03/2026 | $52.02 | $51.79 | $52.10 | $51.66 | 70,900 |
| 13/03/2026 | $52.32 | $52.43 | $52.75 | $52.25 | 59,000 |
| 12/03/2026 | $52.66 | $53.11 | $53.15 | $52.59 | 207,200 |
| 11/03/2026 | $53.59 | $53.50 | $53.59 | $53.29 | 43,100 |
| 10/03/2026 | $53.68 | $54.02 | $54.07 | $53.38 | 232,900 |
| 09/03/2026 | $53.17 | $52.60 | $53.17 | $52.56 | 70,800 |
| 06/03/2026 | $53.29 | $53.26 | $53.40 | $53.04 | 205,600 |
| 05/03/2026 | $52.80 | $53.06 | $53.06 | $52.70 | 69,900 |
| 04/03/2026 | $53.45 | $53.62 | $53.66 | $53.20 | 108,300 |
| 03/03/2026 | $53.10 | $53.14 | $53.66 | $52.80 | 214,600 |
| 02/03/2026 | $55.69 | $55.45 | $55.79 | $54.96 | 275,400 |
| 27/02/2026 | $54.73 | $54.50 | $54.81 | $54.33 | 137,500 |
| 26/02/2026 | $54.24 | $54.11 | $54.32 | $53.92 | 108,300 |
| 25/02/2026 | $53.83 | $54.21 | $54.40 | $53.75 | 86,700 |
| 24/02/2026 | $53.97 | $53.82 | $54.03 | $53.60 | 124,900 |
| 23/02/2026 | $54.69 | $54.04 | $54.70 | $53.90 | 103,300 |
| 20/02/2026 | $52.91 | $52.23 | $52.95 | $52.19 | 144,200 |
Graphs are not available, please refer to the detailed table