Find a quote
POWER CORPORATION OF CANADA, SV
50.68 Down -0.86 (-1.70 %)
Delayed : 2025/05/07 17:40:00
- Previous close $51.54
- Opening $51.62
- Today High $52.14
- Today Low $50.58
- Price Bid $50.57
- Price Ask $50.57
- 52 Weeks High $52.31
- 52 Weeks Low $36.08
- Size Bid 4
- Size Ask 7
- Volume 3,270,160
Fundamentals
- P/E Ratio : 12.07
- Earnings/Share : 0.84
- Dividends/Share : $0.61
- Current Div. Yield : 4.83
- Market Cap (M) : 32,713.85
- Shares Out (M) : 642.33
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.68 | Up $0.02 | $50.68 | $50.68 | 1,842,900 |
| 03:59 PM | $50.66 | Down $ -0.20 | $50.88 | $50.58 | 184,200 |
| 03:58 PM | $50.86 | Down $ -0.02 | $50.94 | $50.86 | 41,600 |
| 03:57 PM | $50.88 | Down $ -0.03 | $50.95 | $50.82 | 50,500 |
| 03:56 PM | $50.91 | Down $ -0.17 | $51.07 | $50.81 | 50,000 |
| 03:55 PM | $51.08 | Down $ -0.18 | $51.27 | $51.08 | 35,300 |
| 03:54 PM | $51.26 | Down $ -0.02 | $51.29 | $51.26 | 9,500 |
| 03:53 PM | $51.28 | Up $0.00 | $51.29 | $51.26 | 8,400 |
| 03:52 PM | $51.28 | Down $ -0.03 | $51.31 | $51.27 | 14,300 |
| 03:51 PM | $51.31 | Up $0.08 | $51.33 | $51.22 | 24,000 |
| 03:50 PM | $51.23 | Down $ -0.11 | $51.35 | $51.17 | 15,600 |
| 03:49 PM | $51.34 | Down $ -0.06 | $51.39 | $51.34 | 5,200 |
| 03:48 PM | $51.40 | Up $0.00 | $51.40 | $51.36 | 4,600 |
| 03:47 PM | $51.40 | Down $ -0.01 | $51.40 | $51.37 | 15,500 |
| 03:46 PM | $51.41 | Up $0.00 | $51.41 | $51.40 | 7,200 |
| 03:45 PM | $51.41 | Up $0.05 | $51.42 | $51.35 | 7,700 |
| 03:44 PM | $51.36 | Down $ -0.06 | $51.42 | $51.35 | 5,100 |
| 03:43 PM | $51.42 | Down $ -0.04 | $51.48 | $51.41 | 5,500 |
| 03:42 PM | $51.46 | Up $0.02 | $51.47 | $51.44 | 10,100 |
| 03:41 PM | $51.44 | Up $0.04 | $51.44 | $51.41 | 4,100 |
| 03:40 PM | $51.40 | Down $ -0.02 | $51.43 | $51.39 | 4,200 |
| 03:39 PM | $51.42 | Up $0.00 | $51.43 | $51.41 | 4,000 |
| 03:38 PM | $51.42 | Down $ -0.02 | $51.45 | $51.42 | 5,300 |
| 03:37 PM | $51.44 | Up $0.01 | $51.45 | $51.40 | 4,400 |
| 03:36 PM | $51.43 | Up $0.01 | $51.43 | $51.40 | 5,100 |
| 03:35 PM | $51.42 | Up $0.03 | $51.42 | $51.39 | 4,200 |
| 03:34 PM | $51.39 | Down $ -0.01 | $51.40 | $51.37 | 9,600 |
| 03:33 PM | $51.40 | Down $ -0.02 | $51.43 | $51.39 | 9,000 |
| 03:32 PM | $51.42 | Down $ -0.01 | $51.44 | $51.40 | 4,800 |
| 03:31 PM | $51.43 | Up $0.07 | $51.43 | $51.38 | 10,300 |
| 03:30 PM | $51.36 | Up $0.05 | $51.36 | $51.30 | 6,200 |
| 03:29 PM | $51.31 | Down $ -0.05 | $51.37 | $51.29 | 4,000 |
| 03:28 PM | $51.36 | Up $0.02 | $51.37 | $51.31 | 6,300 |
| 03:27 PM | $51.34 | Down $ -0.11 | $51.46 | $51.34 | 7,200 |
| 03:26 PM | $51.46 | Up $0.00 | $51.47 | $51.43 | 6,700 |
| 03:25 PM | $51.45 | Down $ -0.08 | $51.53 | $51.42 | 13,800 |
| 03:24 PM | $51.53 | Up $0.01 | $51.54 | $51.52 | 600 |
| 03:23 PM | $51.52 | Down $ -0.11 | $51.63 | $51.52 | 8,400 |
| 03:22 PM | $51.63 | Down $0.00 | $51.63 | $51.63 | 2,700 |
| 03:21 PM | $51.64 | Down $ -0.02 | $51.67 | $51.64 | 5,600 |
| 03:20 PM | $51.66 | Up $0.02 | $51.66 | $51.66 | 100 |
| 03:19 PM | $51.64 | Up $0.01 | $51.65 | $51.62 | 2,600 |
| 03:18 PM | $51.63 | Down $ -0.04 | $51.66 | $51.63 | 1,800 |
| 03:17 PM | $51.67 | Up $0.02 | $51.67 | $51.64 | 5,000 |
| 03:16 PM | $51.65 | Down $ -0.02 | $51.68 | $51.64 | 6,100 |
| 03:15 PM | $51.67 | Down $0.00 | $51.69 | $51.67 | 5,100 |
| 03:13 PM | $51.68 | Up $0.03 | $51.68 | $51.64 | 7,000 |
| 03:13 PM | $51.68 | Up $0.00 | $51.68 | $51.64 | 0 |
| 03:12 PM | $51.64 | Up $0.02 | $51.64 | $51.64 | 800 |
| 03:11 PM | $51.62 | Down $ -0.06 | $51.64 | $51.61 | 7,000 |
| 03:10 PM | $51.68 | Down $ -0.02 | $51.70 | $51.68 | 1,900 |
| 03:09 PM | $51.70 | Down $ -0.01 | $51.72 | $51.70 | 4,700 |
| 03:08 PM | $51.71 | Up $0.00 | $51.72 | $51.69 | 5,100 |
| 03:07 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 400 |
| 03:06 PM | $51.70 | Down $ -0.01 | $51.72 | $51.69 | 4,200 |
| 03:05 PM | $51.71 | Down $ -0.04 | $51.75 | $51.71 | 3,500 |
| 03:04 PM | $51.75 | Down $ -0.01 | $51.76 | $51.73 | 1,500 |
| 03:03 PM | $51.76 | Down $ -0.02 | $51.78 | $51.76 | 2,300 |
| 03:02 PM | $51.78 | Up $0.02 | $51.80 | $51.77 | 2,200 |
| 03:01 PM | $51.76 | Up $0.00 | $51.77 | $51.76 | 3,600 |
| 03:00 PM | $51.76 | Down $ -0.03 | $51.79 | $51.75 | 3,800 |
| 02:59 PM | $51.79 | Down $ -0.04 | $51.83 | $51.79 | 2,600 |
| 02:58 PM | $51.83 | Up $0.00 | $51.84 | $51.83 | 900 |
| 02:57 PM | $51.83 | Down $ -0.02 | $51.85 | $51.83 | 4,200 |
| 02:56 PM | $51.85 | Up $0.02 | $51.85 | $51.84 | 3,600 |
| 02:55 PM | $51.83 | Up $0.00 | $51.83 | $51.80 | 4,600 |
| 02:54 PM | $51.83 | Up $0.03 | $51.83 | $51.81 | 1,200 |
| 02:53 PM | $51.80 | Up $0.02 | $51.80 | $51.77 | 2,800 |
| 02:52 PM | $51.77 | Down $ -0.02 | $51.81 | $51.77 | 6,300 |
| 02:51 PM | $51.79 | Up $0.03 | $51.79 | $51.77 | 1,200 |
| 02:50 PM | $51.76 | Up $0.04 | $51.76 | $51.72 | 4,100 |
| 02:49 PM | $51.72 | Down $ -0.04 | $51.76 | $51.72 | 2,900 |
| 02:48 PM | $51.76 | Down $ -0.03 | $51.77 | $51.76 | 1,600 |
| 02:47 PM | $51.79 | Down $ -0.02 | $51.80 | $51.78 | 3,800 |
| 02:46 PM | $51.81 | Up $0.00 | $51.82 | $51.80 | 4,600 |
| 02:45 PM | $51.81 | Down $ -0.03 | $51.84 | $51.81 | 2,800 |
| 02:44 PM | $51.84 | Up $0.00 | $51.84 | $51.83 | 1,800 |
| 02:43 PM | $51.84 | Up $0.01 | $51.85 | $51.82 | 4,200 |
| 02:42 PM | $51.83 | Down $ -0.04 | $51.88 | $51.83 | 2,700 |
| 02:41 PM | $51.87 | Down $ -0.01 | $51.87 | $51.87 | 500 |
| 02:40 PM | $51.88 | Up $0.02 | $51.88 | $51.88 | 300 |
| 02:39 PM | $51.86 | Down $ -0.01 | $51.87 | $51.82 | 5,400 |
| 02:38 PM | $51.87 | Down $ -0.01 | $51.88 | $51.87 | 900 |
| 02:37 PM | $51.88 | Up $0.00 | $51.90 | $51.87 | 8,200 |
| 02:36 PM | $51.88 | Up $0.02 | $51.88 | $51.86 | 2,000 |
| 02:35 PM | $51.86 | Up $0.01 | $51.87 | $51.85 | 9,300 |
| 02:34 PM | $51.85 | Up $0.02 | $51.85 | $51.84 | 3,800 |
| 02:33 PM | $51.83 | Down $ -0.01 | $51.85 | $51.83 | 4,700 |
| 02:32 PM | $51.84 | Up $0.01 | $51.87 | $51.83 | 6,700 |
| 02:31 PM | $51.83 | Up $0.02 | $51.83 | $51.82 | 1,000 |
| 02:30 PM | $51.81 | Down $ -0.02 | $51.83 | $51.81 | 2,600 |
| 02:29 PM | $51.83 | Down $0.00 | $51.83 | $51.83 | 1,000 |
| 02:28 PM | $51.83 | Up $0.01 | $51.83 | $51.83 | 300 |
| 02:27 PM | $51.82 | Up $0.03 | $51.82 | $51.79 | 2,000 |
| 02:26 PM | $51.79 | Down $ -0.02 | $51.80 | $51.79 | 700 |
| 02:25 PM | $51.81 | Down $ -0.04 | $51.85 | $51.79 | 14,800 |
| 02:24 PM | $51.85 | Up $0.01 | $51.85 | $51.84 | 300 |
| 02:23 PM | $51.84 | Up $0.01 | $51.84 | $51.83 | 1,100 |
| 02:22 PM | $51.83 | Down $ -0.03 | $51.85 | $51.83 | 3,700 |
| 02:21 PM | $51.86 | Up $0.02 | $51.87 | $51.83 | 18,600 |
| 02:20 PM | $51.84 | Up $0.00 | $51.86 | $51.84 | 6,300 |
| 02:19 PM | $51.84 | Up $0.02 | $51.84 | $51.81 | 700 |
| 02:17 PM | $51.82 | Up $0.03 | $51.82 | $51.77 | 2,500 |
| 02:17 PM | $51.82 | Up $0.00 | $51.82 | $51.77 | 0 |
| 02:15 PM | $51.79 | Down $ -0.02 | $51.84 | $51.79 | 1,400 |
| 02:15 PM | $51.79 | Up $0.00 | $51.84 | $51.79 | 0 |
| 02:14 PM | $51.81 | Down $ -0.02 | $51.87 | $51.80 | 5,600 |
| 02:13 PM | $51.83 | Down $ -0.03 | $51.86 | $51.82 | 7,500 |
| 02:12 PM | $51.86 | Down $ -0.01 | $51.86 | $51.85 | 1,100 |
| 02:11 PM | $51.87 | Up $0.00 | $51.90 | $51.87 | 5,300 |
| 02:10 PM | $51.87 | Up $0.03 | $51.88 | $51.85 | 4,300 |
| 02:09 PM | $51.84 | Up $0.02 | $51.85 | $51.81 | 1,300 |
| 02:08 PM | $51.82 | Down $ -0.01 | $51.82 | $51.77 | 3,800 |
| 02:06 PM | $51.83 | Down $ -0.03 | $51.88 | $51.83 | 900 |
| 02:06 PM | $51.83 | Up $0.00 | $51.88 | $51.83 | 0 |
| 02:05 PM | $51.86 | Down $ -0.06 | $51.91 | $51.84 | 1,100 |
| 02:04 PM | $51.92 | Down $0.00 | $51.94 | $51.92 | 2,300 |
| 02:03 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 200 |
| 02:02 PM | $51.93 | Up $0.00 | $51.94 | $51.92 | 1,600 |
| 02:01 PM | $51.92 | Up $0.02 | $51.95 | $51.92 | 4,300 |
| 02:00 PM | $51.91 | Down $0.00 | $51.92 | $51.90 | 1,500 |
| 01:59 PM | $51.91 | Up $0.00 | $51.92 | $51.89 | 2,500 |
| 01:58 PM | $51.91 | Up $0.01 | $51.92 | $51.91 | 800 |
| 01:57 PM | $51.90 | Up $0.04 | $51.91 | $51.87 | 1,300 |
| 01:56 PM | $51.86 | Up $0.01 | $51.86 | $51.86 | 100 |
| 01:55 PM | $51.85 | Down $ -0.05 | $51.91 | $51.85 | 2,000 |
| 01:54 PM | $51.90 | Up $0.00 | $51.91 | $51.90 | 5,500 |
| 01:53 PM | $51.90 | Down $ -0.01 | $51.92 | $51.90 | 1,200 |
| 01:52 PM | $51.91 | Down $ -0.06 | $51.97 | $51.89 | 3,000 |
| 01:51 PM | $51.97 | Up $0.01 | $51.98 | $51.94 | 2,200 |
| 01:50 PM | $51.96 | Up $0.01 | $51.96 | $51.95 | 900 |
| 01:49 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 200 |
| 01:47 PM | $51.95 | Down $ -0.03 | $51.96 | $51.95 | 700 |
| 01:47 PM | $51.95 | Up $0.00 | $51.96 | $51.95 | 0 |
| 01:46 PM | $51.98 | Up $0.04 | $51.98 | $51.93 | 1,700 |
| 01:45 PM | $51.94 | Down $ -0.02 | $51.95 | $51.93 | 2,800 |
| 01:44 PM | $51.96 | Down $ -0.02 | $51.98 | $51.96 | 3,200 |
| 01:43 PM | $51.97 | Up $0.04 | $51.97 | $51.95 | 1,200 |
| 01:42 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 300 |
| 01:41 PM | $51.93 | Up $0.03 | $51.93 | $51.91 | 2,000 |
| 01:40 PM | $51.90 | Down $ -0.01 | $51.92 | $51.90 | 3,200 |
| 01:39 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 200 |
| 01:38 PM | $51.91 | Up $0.01 | $51.91 | $51.91 | 300 |
| 01:37 PM | $51.90 | Up $0.02 | $51.90 | $51.89 | 900 |
| 01:36 PM | $51.88 | Down $ -0.01 | $51.89 | $51.86 | 5,000 |
| 01:35 PM | $51.89 | Up $0.00 | $51.90 | $51.89 | 1,100 |
| 01:34 PM | $51.89 | Down $ -0.03 | $51.91 | $51.89 | 5,000 |
| 01:33 PM | $51.92 | Up $0.00 | $51.93 | $51.91 | 2,700 |
| 01:32 PM | $51.92 | Down $ -0.01 | $51.92 | $51.92 | 500 |
| 01:31 PM | $51.93 | Up $0.04 | $51.93 | $51.90 | 300 |
| 01:30 PM | $51.89 | Up $0.00 | $51.89 | $51.88 | 800 |
| 01:29 PM | $51.89 | Down $ -0.02 | $51.92 | $51.89 | 1,500 |
| 01:28 PM | $51.91 | Up $0.05 | $51.91 | $51.86 | 2,500 |
| 01:27 PM | $51.86 | Down $ -0.04 | $51.91 | $51.86 | 1,600 |
| 01:25 PM | $51.90 | Down $ -0.07 | $51.96 | $51.90 | 2,100 |
| 01:25 PM | $51.90 | Up $0.00 | $51.96 | $51.90 | 0 |
| 01:24 PM | $51.97 | Up $0.08 | $51.97 | $51.90 | 3,200 |
| 01:21 PM | $51.89 | Down $ -0.04 | $51.93 | $51.89 | 1,500 |
| 01:21 PM | $51.89 | Up $0.00 | $51.93 | $51.89 | 0 |
| 01:21 PM | $51.89 | Up $0.00 | $51.93 | $51.89 | 0 |
| 01:20 PM | $51.93 | Up $0.04 | $51.93 | $51.90 | 1,100 |
| 01:19 PM | $51.89 | Down $ -0.03 | $51.92 | $51.88 | 4,500 |
| 01:17 PM | $51.93 | Down $ -0.02 | $51.93 | $51.93 | 500 |
| 01:17 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 01:16 PM | $51.94 | Down $ -0.05 | $51.99 | $51.94 | 5,400 |
| 01:15 PM | $51.99 | Up $0.04 | $51.99 | $51.96 | 2,300 |
| 01:14 PM | $51.95 | Down $ -0.05 | $52.00 | $51.94 | 2,700 |
| 01:13 PM | $52.01 | Up $0.01 | $52.01 | $52.00 | 2,800 |
| 01:12 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 200 |
| 01:11 PM | $52.00 | Up $0.00 | $52.00 | $51.99 | 400 |
| 01:10 PM | $51.99 | Up $0.02 | $52.00 | $51.98 | 3,100 |
| 01:09 PM | $51.98 | Up $0.01 | $51.98 | $51.98 | 100 |
| 01:08 PM | $51.97 | Up $0.00 | $51.98 | $51.97 | 1,500 |
| 01:07 PM | $51.97 | Up $0.00 | $51.98 | $51.97 | 500 |
| 01:06 PM | $51.97 | Down $ -0.01 | $51.99 | $51.97 | 700 |
| 01:05 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 300 |
| 01:04 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 100 |
| 01:03 PM | $51.98 | Down $ -0.01 | $51.99 | $51.98 | 1,200 |
| 01:02 PM | $51.99 | Up $0.01 | $51.99 | $51.99 | 500 |
| 01:01 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 300 |
| 01:00 PM | $51.98 | Up $0.00 | $51.98 | $51.95 | 2,800 |
| 12:59 PM | $51.98 | Down $ -0.01 | $51.99 | $51.98 | 1,900 |
| 12:58 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 400 |
| 12:56 PM | $51.99 | Up $0.02 | $51.99 | $51.99 | 200 |
| 12:56 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 0 |
| 12:55 PM | $51.97 | Up $0.02 | $51.97 | $51.95 | 1,800 |
| 12:54 PM | $51.96 | Up $0.03 | $51.96 | $51.93 | 6,000 |
| 12:52 PM | $51.93 | Down $ -0.03 | $51.94 | $51.92 | 1,200 |
| 12:52 PM | $51.93 | Up $0.00 | $51.94 | $51.92 | 0 |
| 12:50 PM | $51.95 | Down $ -0.01 | $51.96 | $51.95 | 700 |
| 12:50 PM | $51.95 | Up $0.00 | $51.96 | $51.95 | 0 |
| 12:49 PM | $51.96 | Up $0.01 | $51.97 | $51.96 | 5,500 |
| 12:47 PM | $51.95 | Up $0.00 | $51.96 | $51.94 | 4,400 |
| 12:47 PM | $51.95 | Up $0.00 | $51.96 | $51.94 | 0 |
| 12:46 PM | $51.95 | Up $0.01 | $51.95 | $51.95 | 200 |
| 12:45 PM | $51.95 | Up $0.01 | $51.95 | $51.93 | 2,700 |
| 12:42 PM | $51.94 | Down $ -0.03 | $51.96 | $51.94 | 4,000 |
| 12:42 PM | $51.94 | Up $0.00 | $51.96 | $51.94 | 0 |
| 12:42 PM | $51.94 | Up $0.00 | $51.96 | $51.94 | 0 |
| 12:41 PM | $51.97 | Down $ -0.03 | $51.99 | $51.97 | 900 |
| 12:40 PM | $52.00 | Up $0.01 | $52.00 | $52.00 | 400 |
| 12:39 PM | $51.99 | Down $ -0.01 | $52.00 | $51.98 | 3,600 |
| 12:38 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 400 |
| 12:37 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 300 |
| 12:36 PM | $52.00 | Up $0.01 | $52.00 | $52.00 | 2,600 |
| 12:35 PM | $51.99 | Up $0.03 | $51.99 | $51.99 | 100 |
| 12:34 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 100 |
| 12:32 PM | $51.96 | Up $0.04 | $51.96 | $51.92 | 400 |
| 12:32 PM | $51.96 | Up $0.00 | $51.96 | $51.92 | 0 |
| 12:31 PM | $51.92 | Up $0.02 | $51.95 | $51.92 | 2,200 |
| 12:30 PM | $51.90 | Down $ -0.07 | $51.95 | $51.88 | 5,500 |
| 12:26 PM | $51.97 | Down $ -0.02 | $52.00 | $51.97 | 9,200 |
| 12:26 PM | $51.97 | Up $0.00 | $52.00 | $51.97 | 0 |
| 12:26 PM | $51.97 | Up $0.00 | $52.00 | $51.97 | 0 |
| 12:26 PM | $51.97 | Up $0.00 | $52.00 | $51.97 | 0 |
| 12:25 PM | $51.99 | Up $0.02 | $51.99 | $51.99 | 100 |
| 12:23 PM | $51.97 | Down $ -0.06 | $52.02 | $51.97 | 1,800 |
| 12:23 PM | $51.97 | Up $0.00 | $52.02 | $51.97 | 0 |
| 12:22 PM | $52.03 | Down $ -0.02 | $52.05 | $52.03 | 2,300 |
| 12:21 PM | $52.05 | Up $0.02 | $52.05 | $52.05 | 100 |
| 12:20 PM | $52.03 | Up $0.04 | $52.05 | $52.00 | 1,200 |
| 12:19 PM | $51.99 | Down $ -0.02 | $52.01 | $51.99 | 700 |
| 12:18 PM | $52.01 | Down $ -0.05 | $52.03 | $52.00 | 2,100 |
| 12:17 PM | $52.06 | Up $0.04 | $52.06 | $52.00 | 4,400 |
| 12:16 PM | $52.02 | Down $ -0.04 | $52.06 | $52.02 | 5,700 |
| 12:15 PM | $52.06 | Down $ -0.04 | $52.10 | $52.06 | 5,100 |
| 12:14 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 100 |
| 12:13 PM | $52.10 | Up $0.01 | $52.10 | $52.08 | 1,200 |
| 12:12 PM | $52.09 | Down $ -0.01 | $52.11 | $52.08 | 1,600 |
| 12:11 PM | $52.10 | Down $ -0.02 | $52.13 | $52.10 | 900 |
| 12:10 PM | $52.12 | Up $0.03 | $52.14 | $52.11 | 2,800 |
| 12:09 PM | $52.09 | Up $0.02 | $52.09 | $52.09 | 1,200 |
| 12:08 PM | $52.08 | Up $0.01 | $52.08 | $52.08 | 200 |
| 12:07 PM | $52.07 | Up $0.00 | $52.07 | $52.04 | 1,900 |
| 12:06 PM | $52.07 | Down $ -0.04 | $52.11 | $52.07 | 2,500 |
| 12:05 PM | $52.11 | Up $0.00 | $52.12 | $52.11 | 1,500 |
| 12:04 PM | $52.11 | Up $0.01 | $52.11 | $52.09 | 2,600 |
| 12:03 PM | $52.11 | Up $0.02 | $52.11 | $52.10 | 2,300 |
| 12:02 PM | $52.08 | Up $0.02 | $52.09 | $52.06 | 2,600 |
| 12:01 PM | $52.07 | Up $0.02 | $52.07 | $52.05 | 1,100 |
| 11:59 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 1,000 |
| 11:59 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 0 |
| 11:58 AM | $52.05 | Up $0.03 | $52.05 | $52.02 | 5,700 |
| 11:57 AM | $52.02 | Up $0.00 | $52.02 | $52.02 | 300 |
| 11:56 AM | $52.02 | Up $0.00 | $52.02 | $52.02 | 500 |
| 11:55 AM | $52.02 | Up $0.02 | $52.03 | $52.02 | 3,200 |
| 11:53 AM | $52.00 | Down $ -0.02 | $52.01 | $52.00 | 5,600 |
| 11:53 AM | $52.00 | Up $0.00 | $52.01 | $52.00 | 0 |
| 11:52 AM | $52.02 | Up $0.01 | $52.04 | $52.02 | 2,100 |
| 11:51 AM | $52.01 | Up $0.02 | $52.01 | $52.01 | 100 |
| 11:50 AM | $51.99 | Down $0.00 | $51.99 | $51.97 | 1,600 |
| 11:49 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 300 |
| 11:48 AM | $51.99 | Down $0.00 | $52.01 | $51.99 | 1,500 |
| 11:47 AM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 200 |
| 11:46 AM | $52.00 | Down $ -0.01 | $52.01 | $52.00 | 800 |
| 11:44 AM | $52.01 | Down $ -0.02 | $52.01 | $52.01 | 500 |
| 11:44 AM | $52.01 | Up $0.00 | $52.01 | $52.01 | 0 |
| 11:43 AM | $52.03 | Down $ -0.04 | $52.05 | $52.01 | 2,800 |
| 11:41 AM | $52.07 | Up $0.02 | $52.07 | $52.05 | 1,400 |
| 11:41 AM | $52.07 | Up $0.00 | $52.07 | $52.05 | 0 |
| 11:40 AM | $52.05 | Up $0.03 | $52.05 | $52.03 | 1,400 |
| 11:39 AM | $52.02 | Down $ -0.02 | $52.03 | $52.02 | 1,400 |
| 11:38 AM | $52.04 | Down $ -0.01 | $52.06 | $52.03 | 3,700 |
| 11:37 AM | $52.05 | Up $0.03 | $52.07 | $52.04 | 5,700 |
| 11:36 AM | $52.02 | Up $0.03 | $52.02 | $51.99 | 1,100 |
| 11:35 AM | $51.99 | Up $0.00 | $51.99 | $51.99 | 300 |
| 11:33 AM | $51.99 | Up $0.03 | $52.00 | $51.97 | 3,200 |
| 11:33 AM | $51.99 | Up $0.00 | $52.00 | $51.97 | 0 |
| 11:32 AM | $51.96 | Down $ -0.04 | $52.00 | $51.89 | 8,100 |
| 11:31 AM | $52.00 | Down $ -0.01 | $52.01 | $52.00 | 200 |
| 11:30 AM | $52.01 | Up $0.01 | $52.07 | $52.00 | 8,000 |
| 11:29 AM | $52.00 | Up $0.03 | $52.00 | $51.96 | 4,200 |
| 11:28 AM | $51.97 | Up $0.02 | $51.97 | $51.95 | 900 |
| 11:27 AM | $51.95 | Up $0.01 | $51.97 | $51.94 | 4,000 |
| 11:26 AM | $51.94 | Up $0.02 | $51.94 | $51.93 | 200 |
| 11:25 AM | $51.92 | Up $0.04 | $51.92 | $51.90 | 1,000 |
| 11:24 AM | $51.88 | Down $ -0.01 | $51.89 | $51.86 | 4,700 |
| 11:22 AM | $51.89 | Up $0.01 | $51.89 | $51.84 | 7,200 |
| 11:22 AM | $51.89 | Up $0.00 | $51.89 | $51.84 | 0 |
| 11:21 AM | $51.88 | Up $0.03 | $51.88 | $51.87 | 400 |
| 11:20 AM | $51.85 | Down $ -0.08 | $51.93 | $51.85 | 4,100 |
| 11:19 AM | $51.93 | Up $0.04 | $51.93 | $51.83 | 5,200 |
| 11:18 AM | $51.89 | Up $0.09 | $51.91 | $51.78 | 12,400 |
| 11:17 AM | $51.80 | Down $ -0.03 | $51.82 | $51.79 | 1,900 |
| 11:16 AM | $51.83 | Up $0.10 | $51.84 | $51.74 | 2,900 |
| 11:14 AM | $51.73 | Up $0.02 | $51.74 | $51.71 | 1,800 |
| 11:14 AM | $51.73 | Up $0.00 | $51.74 | $51.71 | 0 |
| 11:13 AM | $51.71 | Up $0.01 | $51.71 | $51.65 | 4,100 |
| 11:12 AM | $51.70 | Up $0.00 | $51.70 | $51.70 | 300 |
| 11:11 AM | $51.70 | Up $0.00 | $51.70 | $51.70 | 300 |
| 11:10 AM | $51.70 | Up $0.06 | $51.72 | $51.64 | 3,400 |
| 11:09 AM | $51.64 | Down $ -0.02 | $51.67 | $51.63 | 2,700 |
| 11:08 AM | $51.66 | Down $ -0.02 | $51.66 | $51.66 | 100 |
| 11:07 AM | $51.68 | Down $ -0.01 | $51.69 | $51.68 | 1,200 |
| 11:06 AM | $51.69 | Down $0.00 | $51.70 | $51.68 | 1,500 |
| 11:05 AM | $51.69 | Up $0.06 | $51.69 | $51.64 | 13,400 |
| 11:04 AM | $51.63 | Down $ -0.02 | $51.64 | $51.63 | 600 |
| 11:03 AM | $51.65 | Down $ -0.02 | $51.71 | $51.65 | 13,500 |
| 11:01 AM | $51.67 | Up $0.00 | $51.67 | $51.67 | 100 |
| 11:01 AM | $51.67 | Up $0.00 | $51.67 | $51.67 | 0 |
| 11:00 AM | $51.67 | Up $0.00 | $51.67 | $51.67 | 100 |
| 10:59 AM | $51.67 | Up $0.01 | $51.67 | $51.67 | 500 |
| 10:58 AM | $51.66 | Up $0.03 | $51.68 | $51.64 | 2,500 |
| 10:57 AM | $51.63 | Down $ -0.07 | $51.68 | $51.57 | 8,600 |
| 10:56 AM | $51.70 | Up $0.02 | $51.72 | $51.67 | 1,600 |
| 10:55 AM | $51.68 | Down $ -0.03 | $51.69 | $51.65 | 2,100 |
| 10:54 AM | $51.71 | Up $0.03 | $51.71 | $51.69 | 700 |
| 10:53 AM | $51.68 | Down $ -0.04 | $51.73 | $51.63 | 2,600 |
| 10:52 AM | $51.72 | Up $0.01 | $51.72 | $51.71 | 1,000 |
| 10:51 AM | $51.71 | Up $0.01 | $51.72 | $51.70 | 800 |
| 10:50 AM | $51.70 | Down $ -0.10 | $51.79 | $51.70 | 2,400 |
| 10:49 AM | $51.80 | Up $0.05 | $51.80 | $51.74 | 2,900 |
| 10:48 AM | $51.75 | Up $0.03 | $51.75 | $51.71 | 4,100 |
| 10:47 AM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 200 |
| 10:44 AM | $51.73 | Up $0.00 | $51.76 | $51.73 | 1,400 |
| 10:44 AM | $51.73 | Up $0.00 | $51.76 | $51.73 | 0 |
| 10:44 AM | $51.73 | Up $0.00 | $51.76 | $51.73 | 0 |
| 10:42 AM | $51.73 | Down $ -0.02 | $51.75 | $51.73 | 1,200 |
| 10:42 AM | $51.73 | Up $0.00 | $51.75 | $51.73 | 0 |
| 10:41 AM | $51.75 | Up $0.03 | $51.75 | $51.72 | 1,100 |
| 10:40 AM | $51.72 | Up $0.02 | $51.75 | $51.72 | 1,300 |
| 10:39 AM | $51.70 | Down $ -0.08 | $51.82 | $51.69 | 10,000 |
| 10:38 AM | $51.78 | Up $0.01 | $51.78 | $51.78 | 400 |
| 10:37 AM | $51.77 | Up $0.00 | $51.77 | $51.77 | 200 |
| 10:36 AM | $51.77 | Up $0.01 | $51.77 | $51.77 | 500 |
| 10:35 AM | $51.76 | Up $0.02 | $51.76 | $51.76 | 100 |
| 10:34 AM | $51.74 | Down $ -0.02 | $51.76 | $51.72 | 1,400 |
| 10:33 AM | $51.76 | Up $0.03 | $51.76 | $51.76 | 600 |
| 10:32 AM | $51.73 | Up $0.02 | $51.73 | $51.72 | 300 |
| 10:31 AM | $51.71 | Up $0.04 | $51.71 | $51.68 | 1,400 |
| 10:30 AM | $51.67 | Down $ -0.02 | $51.73 | $51.67 | 3,700 |
| 10:29 AM | $51.69 | Up $0.01 | $51.69 | $51.69 | 200 |
| 10:27 AM | $51.68 | Down $ -0.02 | $51.70 | $51.67 | 1,800 |
| 10:27 AM | $51.68 | Up $0.00 | $51.70 | $51.67 | 0 |
| 10:26 AM | $51.70 | Down $ -0.05 | $51.74 | $51.70 | 1,600 |
| 10:25 AM | $51.75 | Up $0.01 | $51.75 | $51.74 | 400 |
| 10:24 AM | $51.74 | Up $0.01 | $51.74 | $51.74 | 200 |
| 10:23 AM | $51.73 | Down $ -0.04 | $51.74 | $51.73 | 1,400 |
| 10:22 AM | $51.77 | Down $ -0.02 | $51.78 | $51.76 | 2,600 |
| 10:21 AM | $51.79 | Up $0.01 | $51.79 | $51.78 | 300 |
| 10:20 AM | $51.78 | Up $0.05 | $51.78 | $51.74 | 1,600 |
| 10:19 AM | $51.73 | Down $ -0.02 | $51.73 | $51.73 | 100 |
| 10:18 AM | $51.75 | Down $ -0.05 | $51.80 | $51.75 | 1,400 |
| 10:17 AM | $51.80 | Up $0.02 | $51.82 | $51.80 | 500 |
| 10:16 AM | $51.78 | Down $ -0.10 | $51.86 | $51.78 | 7,200 |
| 10:15 AM | $51.88 | Down $ -0.01 | $51.88 | $51.86 | 1,900 |
| 10:14 AM | $51.89 | Down $ -0.01 | $51.89 | $51.89 | 300 |
| 10:13 AM | $51.90 | Up $0.03 | $51.90 | $51.85 | 1,600 |
| 10:12 AM | $51.87 | Down $ -0.07 | $51.92 | $51.82 | 9,400 |
| 10:11 AM | $51.94 | Up $0.05 | $51.96 | $51.78 | 6,400 |
| 10:10 AM | $51.89 | Up $0.06 | $51.89 | $51.86 | 800 |
| 10:09 AM | $51.83 | Down $ -0.09 | $51.92 | $51.78 | 4,200 |
| 10:08 AM | $51.92 | Down $ -0.06 | $51.98 | $51.92 | 2,000 |
| 10:07 AM | $51.98 | Up $0.03 | $51.98 | $51.95 | 500 |
| 10:06 AM | $51.95 | Up $0.05 | $51.95 | $51.94 | 800 |
| 10:05 AM | $51.90 | Up $0.09 | $51.90 | $51.83 | 2,800 |
| 10:04 AM | $51.81 | Up $0.01 | $51.82 | $51.80 | 400 |
| 10:03 AM | $51.80 | Up $0.01 | $51.81 | $51.79 | 1,100 |
| 10:02 AM | $51.79 | Up $0.01 | $51.79 | $51.79 | 100 |
| 10:01 AM | $51.78 | Up $0.02 | $51.82 | $51.75 | 4,700 |
| 10:00 AM | $51.76 | Up $0.00 | $51.79 | $51.76 | 2,000 |
| 09:59 AM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 200 |
| 09:58 AM | $51.78 | Up $0.07 | $51.79 | $51.73 | 2,200 |
| 09:57 AM | $51.71 | Down $ -0.19 | $51.90 | $51.69 | 11,900 |
| 09:55 AM | $51.90 | Up $0.04 | $51.90 | $51.87 | 700 |
| 09:55 AM | $51.90 | Up $0.00 | $51.90 | $51.87 | 0 |
| 09:54 AM | $51.86 | Down $ -0.02 | $51.88 | $51.84 | 9,100 |
| 09:52 AM | $51.88 | Down $ -0.06 | $51.92 | $51.88 | 600 |
| 09:52 AM | $51.88 | Up $0.00 | $51.92 | $51.88 | 0 |
| 09:51 AM | $51.94 | Down $ -0.02 | $51.95 | $51.93 | 3,100 |
| 09:50 AM | $51.96 | Up $0.10 | $51.96 | $51.86 | 1,200 |
| 09:48 AM | $51.86 | Down $ -0.03 | $51.90 | $51.86 | 700 |
| 09:48 AM | $51.86 | Up $0.00 | $51.90 | $51.86 | 0 |
| 09:47 AM | $51.89 | Up $0.08 | $51.93 | $51.83 | 9,000 |
| 09:46 AM | $51.81 | Up $0.00 | $51.84 | $51.81 | 600 |
| 09:45 AM | $51.81 | Up $0.12 | $51.84 | $51.72 | 3,300 |
| 09:44 AM | $51.69 | Down $ -0.08 | $51.78 | $51.69 | 2,500 |
| 09:43 AM | $51.77 | Down $ -0.04 | $51.80 | $51.77 | 700 |
| 09:42 AM | $51.81 | Up $0.05 | $51.81 | $51.72 | 2,400 |
| 09:41 AM | $51.77 | Down $ -0.03 | $51.79 | $51.77 | 400 |
| 09:40 AM | $51.80 | Up $0.11 | $51.80 | $51.67 | 2,600 |
| 09:39 AM | $51.69 | Down $ -0.12 | $51.77 | $51.66 | 1,600 |
| 09:37 AM | $51.81 | Up $0.04 | $51.81 | $51.68 | 1,300 |
| 09:37 AM | $51.81 | Up $0.00 | $51.81 | $51.68 | 0 |
| 09:36 AM | $51.77 | Down $ -0.04 | $51.82 | $51.72 | 2,000 |
| 09:35 AM | $51.81 | Down $ -0.04 | $51.84 | $51.77 | 1,000 |
| 09:34 AM | $51.85 | Up $0.11 | $51.85 | $51.79 | 1,500 |
| 09:33 AM | $51.75 | Down $ -0.10 | $51.82 | $51.70 | 500 |
| 09:32 AM | $51.84 | Up $0.02 | $51.85 | $51.82 | 500 |
| 09:31 AM | $51.82 | Up $0.02 | $51.82 | $51.63 | 800 |
| 09:30 AM | $51.80 | Up $0.26 | $51.80 | $51.55 | 8,500 |
| Previous close | $51.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | $50.68 | $52.05 | $52.14 | $50.58 | 2,923,600 |
| 06/05/2025 | $51.54 | $51.68 | $51.71 | $51.49 | 744,600 |
| 05/05/2025 | $51.68 | $51.67 | $51.79 | $51.55 | 647,900 |
| 02/05/2025 | $51.35 | $51.02 | $51.54 | $50.72 | 888,200 |
| 01/05/2025 | $51.58 | $51.83 | $52.05 | $51.50 | 648,000 |
| 30/04/2025 | $52.18 | $51.59 | $52.27 | $51.42 | 1,543,300 |
| 29/04/2025 | $50.99 | $50.78 | $51.23 | $50.76 | 2,174,800 |
| 28/04/2025 | $50.66 | $50.99 | $50.99 | $50.58 | 2,147,700 |
| 25/04/2025 | $50.80 | $50.59 | $50.93 | $50.53 | 1,974,700 |
| 24/04/2025 | $50.90 | $51.09 | $51.15 | $50.87 | 1,842,200 |
| 23/04/2025 | $50.73 | $50.80 | $51.05 | $50.61 | 1,877,200 |
| 22/04/2025 | $50.51 | $50.67 | $50.82 | $50.33 | 3,155,100 |
| 21/04/2025 | $49.72 | $49.37 | $49.78 | $49.16 | 2,810,500 |
| 17/04/2025 | $49.70 | $50.03 | $50.41 | $49.66 | 1,787,000 |
| 16/04/2025 | $50.22 | $49.69 | $50.25 | $49.44 | 2,147,000 |
| 15/04/2025 | $49.48 | $48.99 | $49.59 | $48.76 | 3,059,200 |
| 14/04/2025 | $48.46 | $48.39 | $48.92 | $48.35 | 4,296,500 |
| 11/04/2025 | $47.48 | $48.34 | $48.44 | $47.43 | 2,281,100 |
| 10/04/2025 | $48.80 | $47.98 | $49.13 | $47.46 | 2,754,300 |
| 09/04/2025 | $48.54 | $47.28 | $49.41 | $47.18 | 2,868,000 |
| 08/04/2025 | $48.90 | $48.76 | $49.08 | $48.25 | 3,772,800 |
| 07/04/2025 | $48.83 | $48.43 | $49.47 | $48.28 | 4,939,400 |
| 04/04/2025 | $50.78 | $50.32 | $50.99 | $50.28 | 3,745,100 |
| 03/04/2025 | $51.71 | $51.49 | $51.75 | $51.17 | 3,493,500 |
| 02/04/2025 | $52.03 | $51.86 | $52.09 | $51.62 | 1,940,200 |
| 01/04/2025 | $51.73 | $51.66 | $51.79 | $51.33 | 2,668,000 |
| 31/03/2025 | $50.88 | $50.92 | $51.37 | $50.79 | 1,615,600 |
| 28/03/2025 | $51.11 | $50.80 | $51.16 | $50.61 | 2,982,100 |
| 27/03/2025 | $51.13 | $50.82 | $51.24 | $50.65 | 1,307,400 |
| 26/03/2025 | $50.75 | $50.87 | $50.87 | $50.38 | 1,715,000 |
Graphs are not available, please refer to the detailed table