Find a quote
POWER CORPORATION OF CANADA, SV
64.50 Down -1.80 (-2.79 %)
Delayed : 2026/02/09 04:32:01
- Previous close $66.30
- Opening $66.41
- Today High $66.73
- Today Low $64.23
- Price Bid $64.05
- Price Ask $64.05
- 52 Weeks High $74.91
- 52 Weeks Low $46.03
- Size Bid 1
- Size Ask 2
- Volume 2,907,313
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.50 | Up $0.01 | $64.50 | $64.50 | 1,154,400 |
| 03:59 PM | $64.49 | Down $ -0.01 | $64.51 | $64.48 | 40,800 |
| 03:58 PM | $64.50 | Up $0.00 | $64.50 | $64.49 | 16,800 |
| 03:57 PM | $64.50 | Down $ -0.03 | $64.54 | $64.48 | 32,700 |
| 03:56 PM | $64.53 | Down $ -0.05 | $64.59 | $64.53 | 23,700 |
| 03:55 PM | $64.59 | Up $0.06 | $64.60 | $64.46 | 28,600 |
| 03:54 PM | $64.53 | Up $0.02 | $64.54 | $64.51 | 18,300 |
| 03:53 PM | $64.51 | Down $ -0.04 | $64.54 | $64.50 | 22,500 |
| 03:52 PM | $64.55 | Up $0.08 | $64.55 | $64.47 | 12,900 |
| 03:51 PM | $64.47 | Up $0.01 | $64.49 | $64.44 | 1,600 |
| 03:50 PM | $64.46 | Down $ -0.09 | $64.58 | $64.44 | 12,800 |
| 03:49 PM | $64.55 | Down $ -0.06 | $64.61 | $64.54 | 6,700 |
| 03:48 PM | $64.61 | Up $0.05 | $64.61 | $64.55 | 8,100 |
| 03:47 PM | $64.56 | Up $0.00 | $64.57 | $64.56 | 1,600 |
| 03:46 PM | $64.56 | Up $0.01 | $64.57 | $64.56 | 1,700 |
| 03:45 PM | $64.55 | Up $0.03 | $64.55 | $64.52 | 3,700 |
| 03:44 PM | $64.52 | Down $ -0.04 | $64.57 | $64.50 | 6,700 |
| 03:43 PM | $64.56 | Up $0.00 | $64.56 | $64.54 | 1,400 |
| 03:42 PM | $64.56 | Up $0.03 | $64.56 | $64.53 | 2,100 |
| 03:41 PM | $64.53 | Up $0.05 | $64.53 | $64.49 | 5,800 |
| 03:40 PM | $64.49 | Down $ -0.02 | $64.50 | $64.49 | 700 |
| 03:39 PM | $64.50 | Up $0.08 | $64.50 | $64.41 | 5,800 |
| 03:38 PM | $64.42 | Up $0.02 | $64.42 | $64.39 | 2,000 |
| 03:37 PM | $64.40 | Up $0.03 | $64.40 | $64.37 | 1,600 |
| 03:36 PM | $64.37 | Down $ -0.04 | $64.40 | $64.35 | 4,900 |
| 03:35 PM | $64.41 | Up $0.03 | $64.42 | $64.38 | 2,500 |
| 03:34 PM | $64.38 | Down $ -0.01 | $64.40 | $64.38 | 1,100 |
| 03:33 PM | $64.39 | Up $0.04 | $64.40 | $64.36 | 4,400 |
| 03:32 PM | $64.35 | Down $ -0.07 | $64.40 | $64.32 | 13,400 |
| 03:31 PM | $64.42 | Up $0.03 | $64.42 | $64.40 | 1,000 |
| 03:30 PM | $64.39 | Down $ -0.03 | $64.42 | $64.36 | 8,700 |
| 03:29 PM | $64.42 | Down $ -0.03 | $64.44 | $64.42 | 1,000 |
| 03:28 PM | $64.45 | Up $0.01 | $64.45 | $64.41 | 4,000 |
| 03:27 PM | $64.44 | Down $ -0.01 | $64.46 | $64.44 | 1,300 |
| 03:26 PM | $64.45 | Down $ -0.01 | $64.45 | $64.44 | 200 |
| 03:25 PM | $64.46 | Up $0.03 | $64.46 | $64.41 | 2,700 |
| 03:24 PM | $64.43 | Up $0.03 | $64.44 | $64.42 | 800 |
| 03:23 PM | $64.40 | Up $0.13 | $64.40 | $64.28 | 2,000 |
| 03:22 PM | $64.27 | Down $ -0.03 | $64.29 | $64.23 | 6,800 |
| 03:21 PM | $64.30 | Down $ -0.09 | $64.41 | $64.29 | 5,200 |
| 03:20 PM | $64.39 | Up $0.01 | $64.43 | $64.38 | 2,800 |
| 03:19 PM | $64.38 | Down $ -0.03 | $64.41 | $64.36 | 8,200 |
| 03:18 PM | $64.41 | Up $0.00 | $64.44 | $64.41 | 600 |
| 03:16 PM | $64.41 | Up $0.06 | $64.41 | $64.34 | 3,100 |
| 03:16 PM | $64.41 | Up $0.00 | $64.41 | $64.34 | 0 |
| 03:15 PM | $64.35 | Up $0.02 | $64.35 | $64.29 | 5,300 |
| 03:14 PM | $64.33 | Down $ -0.01 | $64.35 | $64.33 | 2,700 |
| 03:13 PM | $64.34 | Down $ -0.02 | $64.37 | $64.34 | 1,700 |
| 03:12 PM | $64.36 | Down $ -0.06 | $64.43 | $64.35 | 5,600 |
| 03:11 PM | $64.42 | Up $0.02 | $64.42 | $64.40 | 3,200 |
| 03:10 PM | $64.40 | Down $ -0.01 | $64.44 | $64.40 | 1,400 |
| 03:09 PM | $64.41 | Down $ -0.04 | $64.45 | $64.41 | 1,900 |
| 03:08 PM | $64.45 | Down $ -0.05 | $64.50 | $64.45 | 3,100 |
| 03:07 PM | $64.50 | Down $ -0.01 | $64.54 | $64.50 | 1,600 |
| 03:06 PM | $64.51 | Down $ -0.05 | $64.55 | $64.51 | 1,600 |
| 03:05 PM | $64.56 | Down $ -0.02 | $64.60 | $64.54 | 1,300 |
| 03:04 PM | $64.58 | Up $0.00 | $64.61 | $64.56 | 2,700 |
| 03:03 PM | $64.58 | Down $ -0.02 | $64.59 | $64.56 | 900 |
| 03:02 PM | $64.59 | Up $0.06 | $64.63 | $64.54 | 2,800 |
| 03:01 PM | $64.53 | Down $ -0.06 | $64.59 | $64.53 | 1,900 |
| 03:00 PM | $64.59 | Up $0.09 | $64.62 | $64.50 | 5,000 |
| 02:59 PM | $64.50 | Up $0.03 | $64.50 | $64.49 | 1,000 |
| 02:58 PM | $64.47 | Up $0.01 | $64.49 | $64.47 | 1,600 |
| 02:57 PM | $64.46 | Down $ -0.08 | $64.52 | $64.45 | 8,000 |
| 02:56 PM | $64.54 | Up $0.01 | $64.54 | $64.52 | 600 |
| 02:55 PM | $64.53 | Up $0.00 | $64.54 | $64.50 | 1,900 |
| 02:54 PM | $64.53 | Down $ -0.07 | $64.59 | $64.53 | 2,900 |
| 02:53 PM | $64.60 | Up $0.01 | $64.61 | $64.59 | 1,900 |
| 02:52 PM | $64.59 | Up $0.08 | $64.63 | $64.54 | 2,700 |
| 02:51 PM | $64.51 | Down $ -0.04 | $64.54 | $64.51 | 1,700 |
| 02:50 PM | $64.55 | Up $0.03 | $64.55 | $64.52 | 1,700 |
| 02:49 PM | $64.52 | Up $0.00 | $64.55 | $64.52 | 1,600 |
| 02:48 PM | $64.52 | Down $ -0.02 | $64.55 | $64.49 | 3,600 |
| 02:47 PM | $64.54 | Down $ -0.01 | $64.55 | $64.51 | 2,400 |
| 02:46 PM | $64.54 | Up $0.01 | $64.62 | $64.52 | 16,000 |
| 02:45 PM | $64.53 | Up $0.03 | $64.54 | $64.50 | 10,700 |
| 02:44 PM | $64.51 | Up $0.00 | $64.52 | $64.49 | 700 |
| 02:43 PM | $64.50 | Up $0.02 | $64.51 | $64.48 | 1,200 |
| 02:42 PM | $64.49 | Up $0.02 | $64.50 | $64.48 | 600 |
| 02:41 PM | $64.47 | Down $ -0.01 | $64.49 | $64.47 | 700 |
| 02:40 PM | $64.48 | Down $ -0.04 | $64.53 | $64.48 | 1,400 |
| 02:39 PM | $64.52 | Down $ -0.01 | $64.54 | $64.52 | 3,800 |
| 02:38 PM | $64.53 | Up $0.02 | $64.53 | $64.50 | 900 |
| 02:37 PM | $64.51 | Down $ -0.02 | $64.54 | $64.50 | 1,900 |
| 02:36 PM | $64.53 | Up $0.07 | $64.53 | $64.47 | 1,400 |
| 02:35 PM | $64.46 | Down $ -0.01 | $64.47 | $64.45 | 1,500 |
| 02:34 PM | $64.47 | Up $0.03 | $64.50 | $64.44 | 10,600 |
| 02:33 PM | $64.43 | Down $ -0.04 | $64.48 | $64.43 | 2,900 |
| 02:32 PM | $64.47 | Down $ -0.02 | $64.49 | $64.47 | 2,100 |
| 02:31 PM | $64.49 | Up $0.03 | $64.50 | $64.46 | 1,900 |
| 02:30 PM | $64.46 | Up $0.08 | $64.47 | $64.39 | 3,800 |
| 02:29 PM | $64.38 | Up $0.01 | $64.38 | $64.36 | 2,900 |
| 02:28 PM | $64.37 | Up $0.01 | $64.44 | $64.36 | 5,000 |
| 02:27 PM | $64.36 | Down $ -0.17 | $64.54 | $64.29 | 24,000 |
| 02:26 PM | $64.53 | Down $ -0.05 | $64.59 | $64.53 | 2,900 |
| 02:25 PM | $64.58 | Up $0.02 | $64.60 | $64.57 | 1,800 |
| 02:24 PM | $64.56 | Down $ -0.02 | $64.58 | $64.56 | 500 |
| 02:23 PM | $64.58 | Down $ -0.03 | $64.68 | $64.58 | 3,700 |
| 02:22 PM | $64.61 | Up $0.05 | $64.61 | $64.54 | 1,800 |
| 02:21 PM | $64.56 | Down $ -0.07 | $64.64 | $64.56 | 3,500 |
| 02:20 PM | $64.63 | Down $ -0.04 | $64.66 | $64.63 | 4,600 |
| 02:19 PM | $64.67 | Down $ -0.01 | $64.69 | $64.66 | 1,300 |
| 02:18 PM | $64.68 | Up $0.03 | $64.69 | $64.65 | 1,500 |
| 02:17 PM | $64.65 | Down $ -0.02 | $64.67 | $64.65 | 1,000 |
| 02:16 PM | $64.67 | Down $ -0.01 | $64.67 | $64.65 | 1,400 |
| 02:15 PM | $64.68 | Up $0.04 | $64.68 | $64.66 | 1,100 |
| 02:14 PM | $64.64 | Down $ -0.05 | $64.67 | $64.64 | 1,600 |
| 02:13 PM | $64.69 | Down $ -0.01 | $64.70 | $64.69 | 600 |
| 02:12 PM | $64.70 | Down $ -0.09 | $64.80 | $64.69 | 17,500 |
| 02:11 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 600 |
| 02:10 PM | $64.80 | Down $ -0.02 | $64.86 | $64.79 | 4,800 |
| 02:09 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 100 |
| 02:08 PM | $64.83 | Up $0.06 | $64.83 | $64.77 | 1,200 |
| 02:07 PM | $64.77 | Up $0.03 | $64.77 | $64.70 | 3,300 |
| 02:06 PM | $64.74 | Up $0.02 | $64.74 | $64.71 | 3,100 |
| 02:05 PM | $64.73 | Down $ -0.01 | $64.73 | $64.71 | 4,000 |
| 02:04 PM | $64.73 | Down $ -0.02 | $64.75 | $64.73 | 400 |
| 02:03 PM | $64.75 | Up $0.02 | $64.75 | $64.73 | 1,400 |
| 02:01 PM | $64.73 | Up $0.11 | $64.73 | $64.63 | 1,200 |
| 02:01 PM | $64.73 | Up $0.00 | $64.73 | $64.63 | 0 |
| 02:00 PM | $64.62 | Down $ -0.01 | $64.64 | $64.60 | 1,100 |
| 01:59 PM | $64.63 | Up $0.13 | $64.64 | $64.47 | 12,100 |
| 01:58 PM | $64.50 | Down $ -0.02 | $64.53 | $64.50 | 2,000 |
| 01:57 PM | $64.52 | Down $ -0.01 | $64.52 | $64.49 | 2,400 |
| 01:56 PM | $64.53 | Up $0.00 | $64.55 | $64.48 | 10,600 |
| 01:55 PM | $64.53 | Down $ -0.03 | $64.56 | $64.48 | 19,200 |
| 01:54 PM | $64.56 | Down $ -0.21 | $64.77 | $64.55 | 14,100 |
| 01:53 PM | $64.77 | Down $ -0.01 | $64.78 | $64.77 | 700 |
| 01:52 PM | $64.78 | Down $ -0.11 | $64.87 | $64.78 | 5,200 |
| 01:51 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 300 |
| 01:50 PM | $64.89 | Up $0.01 | $64.90 | $64.89 | 800 |
| 01:48 PM | $64.88 | Down $ -0.02 | $64.90 | $64.88 | 300 |
| 01:48 PM | $64.88 | Up $0.00 | $64.90 | $64.88 | 0 |
| 01:47 PM | $64.90 | Down $ -0.05 | $64.95 | $64.88 | 2,700 |
| 01:46 PM | $64.95 | Up $0.02 | $64.96 | $64.95 | 400 |
| 01:45 PM | $64.93 | Down $ -0.02 | $64.93 | $64.93 | 1,400 |
| 01:44 PM | $64.95 | Down $ -0.05 | $64.97 | $64.93 | 3,600 |
| 01:43 PM | $65.00 | Up $0.04 | $65.00 | $65.00 | 100 |
| 01:42 PM | $64.96 | Down $ -0.05 | $65.01 | $64.93 | 3,200 |
| 01:41 PM | $65.01 | Up $0.02 | $65.02 | $64.96 | 20,300 |
| 01:40 PM | $64.99 | Up $0.06 | $64.99 | $64.94 | 2,000 |
| 01:39 PM | $64.93 | Up $0.14 | $64.93 | $64.78 | 12,300 |
| 01:38 PM | $64.79 | Up $0.04 | $64.79 | $64.79 | 100 |
| 01:37 PM | $64.75 | Down $ -0.03 | $64.83 | $64.75 | 6,500 |
| 01:36 PM | $64.78 | Down $ -0.04 | $64.83 | $64.78 | 400 |
| 01:35 PM | $64.82 | Up $0.05 | $64.82 | $64.76 | 1,000 |
| 01:34 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 600 |
| 01:33 PM | $64.77 | Up $0.02 | $64.77 | $64.77 | 400 |
| 01:32 PM | $64.75 | Down $ -0.02 | $64.77 | $64.75 | 2,600 |
| 01:31 PM | $64.77 | Up $0.01 | $64.77 | $64.76 | 700 |
| 01:30 PM | $64.76 | Down $ -0.02 | $64.82 | $64.74 | 3,800 |
| 01:29 PM | $64.78 | Up $0.02 | $64.78 | $64.77 | 600 |
| 01:28 PM | $64.77 | Down $ -0.03 | $64.79 | $64.75 | 1,500 |
| 01:27 PM | $64.80 | Down $ -0.05 | $64.85 | $64.80 | 1,100 |
| 01:26 PM | $64.85 | Up $0.05 | $64.92 | $64.82 | 7,700 |
| 01:25 PM | $64.79 | Down $ -0.01 | $64.81 | $64.79 | 500 |
| 01:24 PM | $64.80 | Up $0.05 | $64.80 | $64.76 | 600 |
| 01:23 PM | $64.75 | Up $0.03 | $64.75 | $64.71 | 800 |
| 01:22 PM | $64.72 | Up $0.05 | $64.72 | $64.70 | 800 |
| 01:21 PM | $64.67 | Down $ -0.04 | $64.72 | $64.66 | 2,600 |
| 01:20 PM | $64.71 | Down $ -0.01 | $64.71 | $64.60 | 19,500 |
| 01:19 PM | $64.72 | Up $0.07 | $64.73 | $64.67 | 1,000 |
| 01:18 PM | $64.65 | Down $ -0.04 | $64.71 | $64.65 | 2,200 |
| 01:17 PM | $64.69 | Down $ -0.03 | $64.70 | $64.69 | 700 |
| 01:16 PM | $64.72 | Up $0.01 | $64.72 | $64.72 | 100 |
| 01:15 PM | $64.71 | Down $ -0.07 | $64.79 | $64.71 | 1,800 |
| 01:14 PM | $64.78 | Down $ -0.02 | $64.81 | $64.77 | 5,200 |
| 01:13 PM | $64.80 | Up $0.01 | $64.80 | $64.79 | 600 |
| 01:12 PM | $64.79 | Up $0.07 | $64.79 | $64.73 | 1,100 |
| 01:11 PM | $64.73 | Down $ -0.03 | $64.73 | $64.73 | 300 |
| 01:10 PM | $64.75 | Up $0.02 | $64.75 | $64.72 | 800 |
| 01:09 PM | $64.74 | Up $0.00 | $64.74 | $64.74 | 100 |
| 01:08 PM | $64.73 | Up $0.02 | $64.73 | $64.70 | 1,200 |
| 01:07 PM | $64.71 | Up $0.02 | $64.72 | $64.69 | 2,500 |
| 01:06 PM | $64.69 | Down $ -0.03 | $64.73 | $64.69 | 200 |
| 01:05 PM | $64.72 | Down $ -0.13 | $64.90 | $64.70 | 2,900 |
| 01:04 PM | $64.85 | Up $0.06 | $64.86 | $64.79 | 3,900 |
| 01:03 PM | $64.79 | Down $ -0.03 | $64.85 | $64.71 | 4,100 |
| 01:02 PM | $64.82 | Down $ -0.01 | $64.84 | $64.82 | 200 |
| 01:01 PM | $64.83 | Down $ -0.05 | $64.88 | $64.83 | 3,000 |
| 01:00 PM | $64.88 | Down $ -0.02 | $64.92 | $64.87 | 1,900 |
| 12:59 PM | $64.90 | Down $ -0.02 | $64.92 | $64.87 | 900 |
| 12:58 PM | $64.92 | Down $ -0.04 | $64.98 | $64.88 | 2,400 |
| 12:57 PM | $64.96 | Up $0.11 | $64.99 | $64.89 | 5,600 |
| 12:56 PM | $64.85 | Up $0.03 | $64.93 | $64.85 | 6,000 |
| 12:55 PM | $64.82 | Up $0.15 | $64.82 | $64.69 | 3,800 |
| 12:54 PM | $64.67 | Up $0.02 | $64.68 | $64.65 | 3,500 |
| 12:53 PM | $64.65 | Down $ -0.05 | $64.66 | $64.64 | 6,300 |
| 12:52 PM | $64.70 | Down $ -0.05 | $64.76 | $64.67 | 19,600 |
| 12:51 PM | $64.75 | Down $ -0.03 | $64.77 | $64.75 | 700 |
| 12:50 PM | $64.78 | Up $0.02 | $64.80 | $64.69 | 12,900 |
| 12:49 PM | $64.76 | Up $0.05 | $64.76 | $64.72 | 800 |
| 12:48 PM | $64.71 | Up $0.18 | $64.72 | $64.55 | 6,500 |
| 12:47 PM | $64.53 | Up $0.03 | $64.53 | $64.49 | 1,000 |
| 12:46 PM | $64.50 | Down $ -0.01 | $64.52 | $64.50 | 1,000 |
| 12:45 PM | $64.51 | Up $0.03 | $64.51 | $64.49 | 4,400 |
| 12:44 PM | $64.48 | Up $0.03 | $64.48 | $64.44 | 2,700 |
| 12:43 PM | $64.45 | Down $ -0.03 | $64.47 | $64.45 | 1,000 |
| 12:42 PM | $64.48 | Down $ -0.03 | $64.49 | $64.45 | 1,500 |
| 12:41 PM | $64.51 | Down $ -0.01 | $64.52 | $64.49 | 2,300 |
| 12:40 PM | $64.52 | Down $ -0.02 | $64.57 | $64.51 | 2,800 |
| 12:39 PM | $64.54 | Down $ -0.04 | $64.57 | $64.52 | 3,100 |
| 12:38 PM | $64.58 | Up $0.08 | $64.58 | $64.50 | 2,600 |
| 12:37 PM | $64.50 | Up $0.11 | $64.57 | $64.40 | 7,200 |
| 12:36 PM | $64.39 | Down $ -0.04 | $64.44 | $64.39 | 2,600 |
| 12:35 PM | $64.43 | Up $0.04 | $64.44 | $64.38 | 2,500 |
| 12:34 PM | $64.39 | Down $ -0.19 | $64.60 | $64.35 | 24,900 |
| 12:33 PM | $64.58 | Down $ -0.02 | $64.59 | $64.55 | 11,000 |
| 12:32 PM | $64.59 | Down $ -0.01 | $64.60 | $64.59 | 3,900 |
| 12:31 PM | $64.60 | Down $ -0.03 | $64.67 | $64.59 | 4,900 |
| 12:30 PM | $64.63 | Up $0.00 | $64.65 | $64.63 | 1,400 |
| 12:29 PM | $64.63 | Up $0.00 | $64.67 | $64.58 | 5,300 |
| 12:28 PM | $64.63 | Down $ -0.05 | $64.70 | $64.63 | 2,900 |
| 12:27 PM | $64.68 | Down $ -0.03 | $64.70 | $64.68 | 1,000 |
| 12:26 PM | $64.71 | Up $0.00 | $64.72 | $64.68 | 3,100 |
| 12:25 PM | $64.71 | Down $ -0.07 | $64.82 | $64.71 | 10,100 |
| 12:24 PM | $64.78 | Down $ -0.05 | $64.82 | $64.78 | 1,700 |
| 12:23 PM | $64.83 | Up $0.00 | $64.83 | $64.80 | 2,300 |
| 12:22 PM | $64.83 | Down $ -0.02 | $64.85 | $64.81 | 2,100 |
| 12:21 PM | $64.85 | Up $0.02 | $64.85 | $64.80 | 1,600 |
| 12:20 PM | $64.83 | Up $0.04 | $64.84 | $64.79 | 3,300 |
| 12:19 PM | $64.79 | Down $ -0.07 | $64.88 | $64.79 | 2,900 |
| 12:18 PM | $64.86 | Up $0.02 | $64.87 | $64.84 | 3,200 |
| 12:17 PM | $64.84 | Down $ -0.04 | $64.85 | $64.84 | 1,000 |
| 12:16 PM | $64.88 | Down $ -0.02 | $64.90 | $64.86 | 2,500 |
| 12:15 PM | $64.90 | Down $ -0.09 | $64.99 | $64.89 | 3,200 |
| 12:14 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 500 |
| 12:13 PM | $64.99 | Up $0.00 | $64.99 | $64.96 | 1,200 |
| 12:12 PM | $64.99 | Up $0.00 | $64.99 | $64.96 | 2,600 |
| 12:11 PM | $64.99 | Down $ -0.01 | $65.00 | $64.96 | 2,100 |
| 12:10 PM | $65.00 | Up $0.04 | $65.00 | $64.99 | 500 |
| 12:09 PM | $64.96 | Down $ -0.04 | $64.99 | $64.95 | 4,000 |
| 12:08 PM | $65.00 | Up $0.01 | $65.01 | $64.98 | 1,200 |
| 12:07 PM | $64.99 | Up $0.07 | $65.06 | $64.95 | 12,800 |
| 12:06 PM | $64.92 | Up $0.09 | $64.93 | $64.82 | 3,500 |
| 12:05 PM | $64.84 | Up $0.02 | $64.84 | $64.82 | 600 |
| 12:04 PM | $64.81 | Up $0.03 | $64.83 | $64.79 | 1,100 |
| 12:03 PM | $64.78 | Up $0.06 | $64.78 | $64.72 | 1,400 |
| 12:02 PM | $64.72 | Up $0.05 | $64.72 | $64.66 | 800 |
| 12:01 PM | $64.67 | Up $0.05 | $64.67 | $64.60 | 2,500 |
| 12:00 PM | $64.62 | Down $ -0.01 | $64.62 | $64.57 | 3,700 |
| 11:59 AM | $64.63 | Down $ -0.01 | $64.70 | $64.63 | 2,900 |
| 11:58 AM | $64.64 | Down $ -0.07 | $64.72 | $64.64 | 3,100 |
| 11:57 AM | $64.71 | Down $ -0.03 | $64.71 | $64.66 | 2,600 |
| 11:56 AM | $64.74 | Up $0.04 | $64.74 | $64.66 | 1,100 |
| 11:55 AM | $64.70 | Down $ -0.10 | $64.80 | $64.62 | 5,700 |
| 11:54 AM | $64.80 | Down $ -0.08 | $64.86 | $64.80 | 1,900 |
| 11:53 AM | $64.88 | Up $0.05 | $64.88 | $64.80 | 1,500 |
| 11:52 AM | $64.83 | Down $ -0.05 | $64.87 | $64.81 | 3,100 |
| 11:51 AM | $64.88 | Down $ -0.01 | $64.95 | $64.86 | 3,600 |
| 11:50 AM | $64.89 | Down $ -0.12 | $65.02 | $64.89 | 7,300 |
| 11:49 AM | $65.01 | Up $0.03 | $65.01 | $64.96 | 1,700 |
| 11:48 AM | $64.98 | Up $0.02 | $64.98 | $64.95 | 900 |
| 11:47 AM | $64.96 | Down $ -0.02 | $65.01 | $64.90 | 60,000 |
| 11:46 AM | $64.98 | Up $0.09 | $64.98 | $64.90 | 2,900 |
| 11:45 AM | $64.89 | Up $0.02 | $64.89 | $64.86 | 700 |
| 11:44 AM | $64.87 | Up $0.04 | $64.87 | $64.85 | 400 |
| 11:43 AM | $64.83 | Up $0.00 | $64.85 | $64.83 | 600 |
| 11:42 AM | $64.83 | Down $ -0.11 | $64.98 | $64.83 | 6,300 |
| 11:41 AM | $64.94 | Down $ -0.08 | $65.03 | $64.90 | 7,100 |
| 11:40 AM | $65.02 | Up $0.01 | $65.05 | $65.00 | 2,000 |
| 11:39 AM | $65.01 | Up $0.02 | $65.06 | $65.00 | 2,300 |
| 11:38 AM | $64.99 | Down $ -0.03 | $65.03 | $64.96 | 1,300 |
| 11:37 AM | $65.02 | Down $ -0.07 | $65.11 | $64.97 | 12,500 |
| 11:36 AM | $65.09 | Down $ -0.04 | $65.18 | $65.06 | 5,200 |
| 11:35 AM | $65.13 | Down $ -0.15 | $65.30 | $65.12 | 6,800 |
| 11:34 AM | $65.28 | Up $0.01 | $65.30 | $65.24 | 2,400 |
| 11:33 AM | $65.27 | Up $0.02 | $65.27 | $65.20 | 2,200 |
| 11:32 AM | $65.25 | Down $ -0.09 | $65.37 | $65.25 | 1,600 |
| 11:31 AM | $65.34 | Down $ -0.06 | $65.46 | $65.34 | 3,300 |
| 11:30 AM | $65.40 | Up $0.09 | $65.40 | $65.33 | 2,100 |
| 11:29 AM | $65.31 | Down $ -0.07 | $65.35 | $65.31 | 1,700 |
| 11:28 AM | $65.38 | Up $0.02 | $65.39 | $65.35 | 51,300 |
| 11:27 AM | $65.36 | Down $ -0.04 | $65.42 | $65.36 | 3,500 |
| 11:26 AM | $65.40 | Down $ -0.14 | $65.53 | $65.40 | 9,700 |
| 11:25 AM | $65.55 | Down $ -0.06 | $65.60 | $65.55 | 900 |
| 11:24 AM | $65.61 | Down $ -0.06 | $65.66 | $65.61 | 800 |
| 11:23 AM | $65.67 | Down $ -0.09 | $65.73 | $65.63 | 3,100 |
| 11:22 AM | $65.76 | Up $0.01 | $65.77 | $65.76 | 1,000 |
| 11:21 AM | $65.75 | Up $0.08 | $65.75 | $65.69 | 3,100 |
| 11:20 AM | $65.67 | Up $0.14 | $65.67 | $65.53 | 3,600 |
| 11:19 AM | $65.53 | Up $0.02 | $65.53 | $65.53 | 100 |
| 11:18 AM | $65.51 | Down $ -0.08 | $65.56 | $65.51 | 1,200 |
| 11:17 AM | $65.59 | Up $0.00 | $65.63 | $65.57 | 113,500 |
| 11:16 AM | $65.59 | Down $ -0.08 | $65.65 | $65.59 | 3,300 |
| 11:15 AM | $65.67 | Down $ -0.02 | $65.67 | $65.65 | 1,900 |
| 11:14 AM | $65.69 | Down $ -0.01 | $65.69 | $65.65 | 1,500 |
| 11:13 AM | $65.70 | Up $0.04 | $65.70 | $65.70 | 600 |
| 11:12 AM | $65.66 | Down $ -0.04 | $65.74 | $65.66 | 2,000 |
| 11:11 AM | $65.70 | Down $ -0.02 | $65.75 | $65.69 | 7,300 |
| 11:10 AM | $65.72 | Up $0.02 | $65.74 | $65.69 | 600 |
| 11:09 AM | $65.70 | Down $ -0.01 | $65.75 | $65.68 | 14,100 |
| 11:08 AM | $65.71 | Up $0.02 | $65.71 | $65.67 | 5,600 |
| 11:07 AM | $65.69 | Down $ -0.06 | $65.71 | $65.69 | 1,500 |
| 11:06 AM | $65.75 | Up $0.05 | $65.75 | $65.69 | 6,700 |
| 11:05 AM | $65.70 | Down $ -0.07 | $65.78 | $65.70 | 4,200 |
| 11:04 AM | $65.77 | Up $0.01 | $65.78 | $65.73 | 11,000 |
| 11:03 AM | $65.76 | Up $0.03 | $65.78 | $65.72 | 4,900 |
| 11:02 AM | $65.73 | Down $ -0.01 | $65.78 | $65.73 | 2,500 |
| 11:01 AM | $65.74 | Up $0.01 | $65.77 | $65.74 | 6,200 |
| 11:00 AM | $65.73 | Down $ -0.02 | $65.76 | $65.73 | 2,700 |
| 10:59 AM | $65.75 | Down $ -0.02 | $65.79 | $65.75 | 1,400 |
| 10:58 AM | $65.77 | Down $ -0.02 | $65.83 | $65.77 | 2,800 |
| 10:57 AM | $65.79 | Up $0.02 | $65.87 | $65.75 | 5,700 |
| 10:56 AM | $65.77 | Up $0.14 | $66.26 | $65.63 | 30,000 |
| 10:55 AM | $65.63 | Down $ -0.02 | $65.65 | $65.63 | 1,200 |
| 10:54 AM | $65.65 | Up $0.00 | $65.66 | $65.64 | 1,700 |
| 10:53 AM | $65.65 | Down $ -0.04 | $65.70 | $65.65 | 2,300 |
| 10:51 AM | $65.69 | Up $0.03 | $65.72 | $65.68 | 800 |
| 10:51 AM | $65.69 | Up $0.00 | $65.72 | $65.68 | 0 |
| 10:50 AM | $65.66 | Down $ -0.06 | $65.71 | $65.66 | 2,100 |
| 10:49 AM | $65.72 | Down $ -0.01 | $65.74 | $65.72 | 700 |
| 10:48 AM | $65.73 | Down $ -0.09 | $65.84 | $65.73 | 3,000 |
| 10:47 AM | $65.82 | Down $ -0.02 | $65.83 | $65.82 | 800 |
| 10:46 AM | $65.84 | Down $ -0.03 | $65.86 | $65.84 | 600 |
| 10:45 AM | $65.87 | Down $ -0.04 | $65.88 | $65.84 | 2,300 |
| 10:44 AM | $65.91 | Up $0.01 | $65.91 | $65.88 | 900 |
| 10:43 AM | $65.90 | Down $ -0.05 | $65.96 | $65.90 | 2,500 |
| 10:42 AM | $65.95 | Up $0.01 | $65.96 | $65.94 | 1,600 |
| 10:41 AM | $65.94 | Down $ -0.06 | $65.99 | $65.94 | 5,300 |
| 10:40 AM | $66.01 | Up $0.02 | $66.01 | $65.99 | 500 |
| 10:39 AM | $65.99 | Down $ -0.01 | $66.00 | $65.99 | 300 |
| 10:38 AM | $66.00 | Up $0.01 | $66.01 | $65.99 | 2,700 |
| 10:37 AM | $65.99 | Down $ -0.02 | $66.02 | $65.99 | 1,200 |
| 10:36 AM | $66.01 | Up $0.01 | $66.01 | $66.00 | 700 |
| 10:35 AM | $66.00 | Up $0.03 | $66.00 | $66.00 | 200 |
| 10:34 AM | $65.97 | Down $ -0.02 | $65.98 | $65.96 | 1,500 |
| 10:33 AM | $65.99 | Up $0.00 | $66.01 | $65.99 | 2,600 |
| 10:32 AM | $65.99 | Down $ -0.03 | $66.02 | $65.99 | 400 |
| 10:31 AM | $66.02 | Up $0.00 | $66.02 | $66.02 | 200 |
| 10:30 AM | $66.02 | Up $0.02 | $66.02 | $65.99 | 500 |
| 10:29 AM | $66.00 | Up $0.03 | $66.00 | $65.96 | 1,100 |
| 10:28 AM | $65.97 | Down $ -0.01 | $66.00 | $65.95 | 2,100 |
| 10:27 AM | $65.98 | Up $0.03 | $65.98 | $65.97 | 800 |
| 10:26 AM | $65.95 | Up $0.01 | $65.96 | $65.93 | 2,300 |
| 10:25 AM | $65.94 | Up $0.03 | $65.94 | $65.93 | 900 |
| 10:24 AM | $65.91 | Up $0.04 | $65.91 | $65.85 | 600 |
| 10:23 AM | $65.87 | Up $0.03 | $65.90 | $65.87 | 1,300 |
| 10:22 AM | $65.84 | Up $0.00 | $65.88 | $65.84 | 2,800 |
| 10:21 AM | $65.84 | Down $ -0.07 | $65.91 | $65.84 | 2,700 |
| 10:20 AM | $65.91 | Down $ -0.01 | $65.93 | $65.90 | 1,300 |
| 10:19 AM | $65.92 | Up $0.01 | $65.95 | $65.89 | 2,700 |
| 10:18 AM | $65.91 | Up $0.01 | $65.94 | $65.90 | 2,300 |
| 10:17 AM | $65.90 | Up $0.01 | $65.90 | $65.85 | 2,100 |
| 10:16 AM | $65.89 | Up $0.02 | $65.94 | $65.86 | 1,200 |
| 10:15 AM | $65.87 | Down $ -0.13 | $65.96 | $65.87 | 6,100 |
| 10:14 AM | $66.00 | Up $0.04 | $66.00 | $65.96 | 900 |
| 10:12 AM | $65.96 | Down $ -0.03 | $65.96 | $65.96 | 400 |
| 10:12 AM | $65.96 | Up $0.00 | $65.96 | $65.96 | 0 |
| 10:11 AM | $65.99 | Down $ -0.04 | $66.04 | $65.99 | 2,300 |
| 10:10 AM | $66.03 | Down $ -0.02 | $66.07 | $66.02 | 4,900 |
| 10:09 AM | $66.05 | Up $0.05 | $66.05 | $66.01 | 700 |
| 10:08 AM | $66.00 | Down $ -0.05 | $66.04 | $66.00 | 1,300 |
| 10:07 AM | $66.05 | Down $ -0.04 | $66.07 | $66.02 | 1,800 |
| 10:06 AM | $66.09 | Up $0.03 | $66.09 | $66.05 | 1,100 |
| 10:05 AM | $66.06 | Down $ -0.03 | $66.12 | $66.06 | 1,500 |
| 10:04 AM | $66.09 | Up $0.03 | $66.09 | $65.99 | 5,900 |
| 10:03 AM | $66.06 | Down $0.00 | $66.06 | $66.06 | 100 |
| 10:02 AM | $66.06 | Down $ -0.02 | $66.06 | $66.02 | 1,400 |
| 10:01 AM | $66.08 | Down $ -0.05 | $66.14 | $66.08 | 2,900 |
| 10:00 AM | $66.13 | Up $0.04 | $66.13 | $66.10 | 3,200 |
| 09:59 AM | $66.09 | Up $0.06 | $66.09 | $66.05 | 900 |
| 09:58 AM | $66.03 | Down $ -0.06 | $66.10 | $66.03 | 1,000 |
| 09:57 AM | $66.09 | Down $ -0.01 | $66.09 | $66.05 | 1,900 |
| 09:56 AM | $66.10 | Down $ -0.08 | $66.17 | $66.10 | 2,200 |
| 09:55 AM | $66.18 | Up $0.01 | $66.21 | $66.17 | 500 |
| 09:54 AM | $66.17 | Up $0.00 | $66.22 | $66.17 | 1,100 |
| 09:53 AM | $66.17 | Down $ -0.11 | $66.27 | $66.17 | 6,700 |
| 09:52 AM | $66.29 | Up $0.02 | $66.29 | $66.27 | 200 |
| 09:51 AM | $66.26 | Up $0.04 | $66.33 | $66.25 | 3,400 |
| 09:50 AM | $66.22 | Up $0.05 | $66.22 | $66.16 | 1,200 |
| 09:49 AM | $66.17 | Up $0.06 | $66.20 | $66.08 | 2,800 |
| 09:48 AM | $66.11 | Down $ -0.09 | $66.25 | $66.11 | 4,300 |
| 09:47 AM | $66.20 | Down $ -0.01 | $66.27 | $66.20 | 2,400 |
| 09:46 AM | $66.21 | Up $0.01 | $66.26 | $66.21 | 3,200 |
| 09:45 AM | $66.20 | Down $ -0.10 | $66.43 | $66.19 | 7,800 |
| 09:44 AM | $66.30 | Down $ -0.36 | $66.61 | $66.30 | 8,400 |
| 09:43 AM | $66.66 | Down $ -0.04 | $66.73 | $66.65 | 2,000 |
| 09:42 AM | $66.70 | Up $0.02 | $66.70 | $66.68 | 1,100 |
| 09:41 AM | $66.68 | Down $ -0.02 | $66.68 | $66.67 | 300 |
| 09:40 AM | $66.70 | Up $0.06 | $66.70 | $66.58 | 2,000 |
| 09:39 AM | $66.64 | Up $0.03 | $66.69 | $66.64 | 2,400 |
| 09:38 AM | $66.62 | Down $ -0.05 | $66.62 | $66.62 | 100 |
| 09:37 AM | $66.66 | Down $ -0.03 | $66.66 | $66.66 | 100 |
| 09:36 AM | $66.69 | Up $0.03 | $66.69 | $66.46 | 2,800 |
| 09:35 AM | $66.66 | Up $0.26 | $66.66 | $66.54 | 300 |
| 09:34 AM | $66.40 | Down $ -0.28 | $66.68 | $66.40 | 500 |
| 09:33 AM | $66.68 | Up $0.36 | $66.68 | $66.51 | 200 |
| 09:31 AM | $66.32 | Up $0.02 | $66.32 | $66.32 | 100 |
| 09:31 AM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 09:30 AM | $66.30 | Up $0.00 | $66.41 | $66.30 | 9,200 |
| Previous close | $66.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $64.50 | $64.62 | $65.06 | $64.23 | 2,254,100 |
| 05/02/2026 | $66.30 | $65.93 | $66.30 | $65.50 | 1,528,900 |
| 04/02/2026 | $65.00 | $66.99 | $67.19 | $64.27 | 5,624,000 |
| 03/02/2026 | $68.04 | $68.63 | $68.66 | $67.90 | 1,124,700 |
| 02/02/2026 | $69.18 | $69.44 | $69.57 | $68.82 | 2,146,400 |
| 30/01/2026 | $68.67 | $68.58 | $68.86 | $68.40 | 2,342,100 |
| 29/01/2026 | $68.72 | $69.28 | $69.43 | $68.69 | 3,685,400 |
| 28/01/2026 | $69.21 | $69.52 | $69.71 | $69.05 | 1,734,700 |
| 27/01/2026 | $69.63 | $70.12 | $70.38 | $69.50 | 1,123,500 |
| 26/01/2026 | $69.87 | $69.85 | $69.98 | $69.59 | 2,823,100 |
| 23/01/2026 | $69.97 | $69.62 | $70.01 | $69.44 | 1,543,300 |
| 22/01/2026 | $70.75 | $71.05 | $71.38 | $70.55 | 1,678,100 |
| 21/01/2026 | $71.51 | $71.23 | $71.86 | $71.14 | 1,564,200 |
| 20/01/2026 | $71.44 | $71.21 | $71.74 | $71.11 | 2,379,400 |
| 19/01/2026 | $71.51 | $71.42 | $71.60 | $71.00 | 621,300 |
| 16/01/2026 | $72.19 | $72.96 | $73.03 | $72.16 | 974,800 |
| 15/01/2026 | $72.51 | $72.54 | $72.90 | $72.21 | 647,600 |
| 14/01/2026 | $72.71 | $72.67 | $72.89 | $72.45 | 996,100 |
| 13/01/2026 | $71.46 | $72.26 | $72.32 | $71.28 | 2,753,900 |
| 12/01/2026 | $73.49 | $72.62 | $73.51 | $72.46 | 2,791,900 |
| 09/01/2026 | $72.41 | $72.68 | $72.74 | $72.30 | 1,003,700 |
| 08/01/2026 | $72.42 | $73.43 | $73.52 | $72.30 | 1,768,200 |
| 07/01/2026 | $73.84 | $74.20 | $74.50 | $73.76 | 1,074,800 |
| 06/01/2026 | $74.05 | $73.25 | $74.06 | $73.24 | 2,954,700 |
| 05/01/2026 | $73.53 | $73.75 | $74.09 | $73.32 | 1,691,900 |
| 02/01/2026 | $71.93 | $72.44 | $72.52 | $71.68 | 693,200 |
| 31/12/2025 | $72.95 | $72.85 | $73.07 | $72.60 | 635,600 |
| 30/12/2025 | $73.36 | $73.20 | $73.52 | $73.16 | 1,900,900 |
| 29/12/2025 | $73.38 | $73.35 | $73.66 | $73.25 | 3,040,000 |
| 24/12/2025 | $73.46 | $74.00 | $74.04 | $73.29 | 773,100 |
Graphs are not available, please refer to the detailed table