Find a quote
POWER CORPORATION OF CANADA, SV
73.46 Up 0.40 (0.54 %)
Delayed : 2025/12/24 14:40:00
- Previous close $73.06
- Opening $73.01
- Today High $74.04
- Today Low $73.01
- Price Bid $73.29
- Price Ask $73.29
- 52 Weeks High $74.91
- 52 Weeks Low $41.88
- Size Bid 8
- Size Ask 5
- Volume 1,844,015
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $73.46 | Down $ -0.03 | $73.46 | $73.46 | 553,900 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 01:00 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 12:59 PM | $73.49 | Up $0.00 | $73.49 | $73.40 | 11,900 |
| 12:58 PM | $73.49 | Up $0.01 | $73.50 | $73.47 | 11,800 |
| 12:57 PM | $73.48 | Down $ -0.01 | $73.48 | $73.46 | 7,200 |
| 12:56 PM | $73.49 | Up $0.06 | $73.49 | $73.42 | 7,500 |
| 12:55 PM | $73.43 | Up $0.01 | $73.43 | $73.38 | 11,600 |
| 12:54 PM | $73.42 | Up $0.02 | $73.42 | $73.40 | 6,200 |
| 12:53 PM | $73.41 | Down $0.00 | $73.41 | $73.40 | 900 |
| 12:52 PM | $73.41 | Up $0.08 | $73.41 | $73.32 | 5,900 |
| 12:51 PM | $73.33 | Up $0.00 | $73.34 | $73.32 | 800 |
| 12:50 PM | $73.33 | Down $ -0.04 | $73.35 | $73.29 | 7,900 |
| 12:49 PM | $73.37 | Down $ -0.05 | $73.42 | $73.35 | 9,200 |
| 12:48 PM | $73.43 | Down $ -0.09 | $73.50 | $73.42 | 2,700 |
| 12:47 PM | $73.51 | Down $ -0.04 | $73.55 | $73.51 | 4,600 |
| 12:46 PM | $73.55 | Down $ -0.02 | $73.55 | $73.55 | 800 |
| 12:45 PM | $73.57 | Down $ -0.07 | $73.63 | $73.55 | 3,600 |
| 12:44 PM | $73.64 | Down $ -0.01 | $73.65 | $73.64 | 1,200 |
| 12:43 PM | $73.65 | Down $ -0.04 | $73.69 | $73.65 | 3,100 |
| 12:42 PM | $73.69 | Down $ -0.02 | $73.70 | $73.69 | 3,200 |
| 12:41 PM | $73.71 | Up $0.01 | $73.71 | $73.71 | 1,200 |
| 12:40 PM | $73.70 | Up $0.00 | $73.71 | $73.69 | 4,400 |
| 12:39 PM | $73.70 | Down $ -0.02 | $73.72 | $73.70 | 1,900 |
| 12:38 PM | $73.72 | Down $ -0.01 | $73.72 | $73.71 | 2,500 |
| 12:37 PM | $73.73 | Down $ -0.05 | $73.77 | $73.73 | 4,400 |
| 12:36 PM | $73.78 | Down $ -0.01 | $73.78 | $73.77 | 200 |
| 12:35 PM | $73.79 | Up $0.01 | $73.79 | $73.76 | 6,900 |
| 12:34 PM | $73.78 | Up $0.02 | $73.78 | $73.78 | 700 |
| 12:33 PM | $73.76 | Up $0.00 | $73.78 | $73.76 | 200 |
| 12:32 PM | $73.76 | Up $0.01 | $73.77 | $73.76 | 5,000 |
| 12:31 PM | $73.75 | Up $0.02 | $73.75 | $73.74 | 1,900 |
| 12:30 PM | $73.73 | Down $ -0.06 | $73.77 | $73.72 | 6,200 |
| 12:28 PM | $73.79 | Down $ -0.01 | $73.81 | $73.79 | 3,700 |
| 12:28 PM | $73.79 | Up $0.00 | $73.81 | $73.79 | 0 |
| 12:27 PM | $73.80 | Up $0.06 | $73.80 | $73.74 | 3,900 |
| 12:26 PM | $73.74 | Down $ -0.01 | $73.74 | $73.73 | 3,400 |
| 12:25 PM | $73.75 | Down $ -0.03 | $73.76 | $73.74 | 1,400 |
| 12:24 PM | $73.78 | Down $ -0.13 | $73.90 | $73.78 | 3,300 |
| 12:23 PM | $73.91 | Down $ -0.03 | $73.92 | $73.90 | 2,100 |
| 12:22 PM | $73.94 | Up $0.00 | $73.95 | $73.94 | 4,000 |
| 12:21 PM | $73.94 | Down $ -0.09 | $74.02 | $73.92 | 8,400 |
| 12:20 PM | $74.03 | Up $0.04 | $74.04 | $74.01 | 2,200 |
| 12:19 PM | $73.99 | Up $0.06 | $73.99 | $73.92 | 4,200 |
| 12:18 PM | $73.93 | Down $ -0.01 | $73.93 | $73.93 | 2,800 |
| 12:17 PM | $73.94 | Down $ -0.03 | $73.97 | $73.94 | 7,500 |
| 12:16 PM | $73.97 | Up $0.01 | $73.97 | $73.97 | 700 |
| 12:13 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 300 |
| 12:13 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:13 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:12 PM | $73.96 | Up $0.01 | $73.97 | $73.96 | 4,400 |
| 12:11 PM | $73.95 | Up $0.03 | $73.95 | $73.92 | 2,300 |
| 12:10 PM | $73.92 | Down $ -0.02 | $73.93 | $73.91 | 6,000 |
| 12:09 PM | $73.93 | Down $ -0.03 | $73.96 | $73.92 | 7,100 |
| 12:06 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 200 |
| 12:06 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 0 |
| 12:06 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 0 |
| 12:04 PM | $73.97 | Down $0.00 | $73.97 | $73.96 | 2,000 |
| 12:04 PM | $73.97 | Up $0.00 | $73.97 | $73.96 | 0 |
| 12:03 PM | $73.97 | Down $ -0.01 | $73.97 | $73.97 | 4,000 |
| 12:01 PM | $73.98 | Up $0.01 | $73.98 | $73.98 | 200 |
| 12:01 PM | $73.98 | Up $0.00 | $73.98 | $73.98 | 0 |
| 12:00 PM | $73.97 | Down $ -0.04 | $74.00 | $73.97 | 9,500 |
| 11:59 AM | $74.01 | Up $0.05 | $74.01 | $73.96 | 2,600 |
| 11:58 AM | $73.96 | Up $0.05 | $73.96 | $73.92 | 4,800 |
| 11:57 AM | $73.91 | Up $0.00 | $73.91 | $73.91 | 500 |
| 11:56 AM | $73.91 | Up $0.04 | $73.91 | $73.88 | 2,600 |
| 11:55 AM | $73.87 | Up $0.01 | $73.87 | $73.87 | 1,700 |
| 11:54 AM | $73.86 | Down $ -0.01 | $73.86 | $73.85 | 1,000 |
| 11:53 AM | $73.87 | Up $0.04 | $73.87 | $73.82 | 8,500 |
| 11:52 AM | $73.83 | Up $0.01 | $73.83 | $73.83 | 700 |
| 11:48 AM | $73.82 | Down $ -0.01 | $73.84 | $73.82 | 2,200 |
| 11:48 AM | $73.82 | Up $0.00 | $73.84 | $73.82 | 0 |
| 11:48 AM | $73.82 | Up $0.00 | $73.84 | $73.82 | 0 |
| 11:48 AM | $73.82 | Up $0.00 | $73.84 | $73.82 | 0 |
| 11:47 AM | $73.83 | Down $ -0.01 | $73.84 | $73.82 | 5,500 |
| 11:45 AM | $73.84 | Down $ -0.05 | $73.88 | $73.82 | 6,000 |
| 11:45 AM | $73.84 | Up $0.00 | $73.88 | $73.82 | 0 |
| 11:43 AM | $73.89 | Down $ -0.01 | $73.90 | $73.88 | 1,200 |
| 11:43 AM | $73.89 | Up $0.00 | $73.90 | $73.88 | 0 |
| 11:42 AM | $73.90 | Up $0.01 | $73.91 | $73.89 | 3,100 |
| 11:41 AM | $73.89 | Down $ -0.01 | $73.91 | $73.89 | 3,500 |
| 11:40 AM | $73.90 | Down $ -0.06 | $73.94 | $73.87 | 6,900 |
| 11:39 AM | $73.96 | Up $0.00 | $73.96 | $73.95 | 1,200 |
| 11:38 AM | $73.96 | Up $0.00 | $74.01 | $73.95 | 10,200 |
| 11:37 AM | $73.96 | Up $0.00 | $73.96 | $73.96 | 100 |
| 11:36 AM | $73.96 | Up $0.01 | $73.96 | $73.95 | 700 |
| 11:34 AM | $73.95 | Up $0.00 | $73.95 | $73.95 | 400 |
| 11:34 AM | $73.95 | Up $0.00 | $73.95 | $73.95 | 0 |
| 11:33 AM | $73.95 | Up $0.05 | $73.95 | $73.91 | 1,600 |
| 11:32 AM | $73.90 | Up $0.00 | $73.90 | $73.89 | 6,400 |
| 11:31 AM | $73.90 | Up $0.00 | $73.90 | $73.90 | 2,600 |
| 11:29 AM | $73.90 | Up $0.02 | $73.93 | $73.88 | 7,300 |
| 11:29 AM | $73.90 | Up $0.00 | $73.93 | $73.88 | 0 |
| 11:28 AM | $73.88 | Up $0.00 | $73.88 | $73.88 | 400 |
| 11:26 AM | $73.88 | Up $0.03 | $73.88 | $73.85 | 3,900 |
| 11:26 AM | $73.88 | Up $0.00 | $73.88 | $73.85 | 0 |
| 11:24 AM | $73.85 | Up $0.01 | $73.87 | $73.82 | 7,200 |
| 11:24 AM | $73.85 | Up $0.00 | $73.87 | $73.82 | 0 |
| 11:23 AM | $73.84 | Up $0.00 | $73.84 | $73.84 | 400 |
| 11:22 AM | $73.84 | Up $0.00 | $73.84 | $73.84 | 900 |
| 11:21 AM | $73.84 | Up $0.00 | $73.84 | $73.84 | 800 |
| 11:20 AM | $73.84 | Up $0.01 | $73.84 | $73.84 | 700 |
| 11:19 AM | $73.83 | Up $0.00 | $73.83 | $73.83 | 300 |
| 11:18 AM | $73.83 | Up $0.03 | $73.83 | $73.81 | 2,800 |
| 11:17 AM | $73.80 | Up $0.00 | $73.80 | $73.80 | 200 |
| 11:16 AM | $73.80 | Down $ -0.02 | $73.81 | $73.80 | 200 |
| 11:15 AM | $73.82 | Down $ -0.03 | $73.85 | $73.82 | 8,100 |
| 11:14 AM | $73.85 | Up $0.04 | $73.85 | $73.83 | 1,000 |
| 11:13 AM | $73.81 | Up $0.01 | $73.81 | $73.80 | 1,900 |
| 11:11 AM | $73.80 | Up $0.03 | $73.80 | $73.75 | 8,900 |
| 11:11 AM | $73.80 | Up $0.00 | $73.80 | $73.75 | 0 |
| 11:09 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 1,100 |
| 11:09 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 11:08 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 2,100 |
| 11:07 AM | $73.77 | Down $ -0.03 | $73.79 | $73.77 | 1,300 |
| 11:06 AM | $73.80 | Down $ -0.02 | $73.83 | $73.80 | 6,600 |
| 11:05 AM | $73.82 | Down $ -0.01 | $73.82 | $73.82 | 100 |
| 11:04 AM | $73.83 | Down $ -0.03 | $73.86 | $73.83 | 5,800 |
| 11:03 AM | $73.86 | Up $0.01 | $73.86 | $73.85 | 1,300 |
| 11:02 AM | $73.85 | Up $0.00 | $73.86 | $73.85 | 3,200 |
| 11:01 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 100 |
| 11:00 AM | $73.85 | Down $ -0.01 | $73.86 | $73.85 | 3,000 |
| 10:59 AM | $73.86 | Up $0.01 | $73.86 | $73.86 | 200 |
| 10:57 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 100 |
| 10:57 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 10:56 AM | $73.85 | Down $ -0.01 | $73.85 | $73.85 | 1,700 |
| 10:54 AM | $73.86 | Up $0.03 | $73.86 | $73.84 | 2,100 |
| 10:54 AM | $73.86 | Up $0.00 | $73.86 | $73.84 | 0 |
| 10:53 AM | $73.83 | Down $ -0.09 | $73.96 | $73.83 | 8,400 |
| 10:52 AM | $73.92 | Down $ -0.03 | $73.92 | $73.92 | 100 |
| 10:51 AM | $73.95 | Up $0.04 | $73.95 | $73.91 | 4,200 |
| 10:50 AM | $73.91 | Up $0.01 | $73.91 | $73.90 | 1,000 |
| 10:49 AM | $73.90 | Down $ -0.08 | $73.96 | $73.90 | 3,200 |
| 10:48 AM | $73.98 | Down $ -0.02 | $73.99 | $73.98 | 2,900 |
| 10:47 AM | $74.00 | Up $0.00 | $74.00 | $73.99 | 5,000 |
| 10:46 AM | $74.00 | Up $0.01 | $74.00 | $74.00 | 100 |
| 10:45 AM | $73.99 | Up $0.17 | $73.99 | $73.80 | 40,900 |
| 10:44 AM | $73.82 | Down $ -0.01 | $73.83 | $73.81 | 3,200 |
| 10:43 AM | $73.83 | Up $0.00 | $73.85 | $73.83 | 4,100 |
| 10:42 AM | $73.83 | Down $0.00 | $73.84 | $73.83 | 1,900 |
| 10:41 AM | $73.84 | Up $0.00 | $73.84 | $73.84 | 100 |
| 10:40 AM | $73.83 | Down $0.00 | $73.84 | $73.83 | 4,500 |
| 10:39 AM | $73.84 | Up $0.00 | $73.84 | $73.84 | 400 |
| 10:38 AM | $73.84 | Up $0.00 | $73.85 | $73.83 | 11,200 |
| 10:36 AM | $73.83 | Up $0.00 | $73.83 | $73.83 | 300 |
| 10:36 AM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 10:35 AM | $73.83 | Up $0.00 | $73.83 | $73.83 | 900 |
| 10:34 AM | $73.83 | Up $0.01 | $73.83 | $73.83 | 500 |
| 10:33 AM | $73.82 | Down $ -0.01 | $73.83 | $73.82 | 2,300 |
| 10:32 AM | $73.83 | Up $0.00 | $73.83 | $73.83 | 1,100 |
| 10:31 AM | $73.83 | Up $0.04 | $73.83 | $73.81 | 3,000 |
| 10:29 AM | $73.79 | Up $0.01 | $73.82 | $73.79 | 1,900 |
| 10:29 AM | $73.79 | Up $0.00 | $73.82 | $73.79 | 0 |
| 10:28 AM | $73.78 | Down $ -0.03 | $73.79 | $73.78 | 1,400 |
| 10:27 AM | $73.81 | Up $0.01 | $73.81 | $73.81 | 200 |
| 10:26 AM | $73.80 | Up $0.00 | $73.80 | $73.77 | 200 |
| 10:25 AM | $73.80 | Up $0.03 | $73.80 | $73.78 | 300 |
| 10:24 AM | $73.77 | Down $0.00 | $73.77 | $73.77 | 100 |
| 10:23 AM | $73.77 | Up $0.05 | $73.80 | $73.71 | 2,800 |
| 10:22 AM | $73.72 | Up $0.01 | $73.73 | $73.71 | 1,000 |
| 10:21 AM | $73.71 | Up $0.01 | $73.72 | $73.69 | 3,800 |
| 10:20 AM | $73.70 | Up $0.00 | $73.72 | $73.70 | 1,400 |
| 10:19 AM | $73.70 | Up $0.01 | $73.73 | $73.68 | 7,400 |
| 10:18 AM | $73.69 | Up $0.02 | $73.69 | $73.64 | 3,000 |
| 10:17 AM | $73.68 | Down $ -0.02 | $73.70 | $73.66 | 2,800 |
| 10:16 AM | $73.69 | Down $ -0.01 | $73.70 | $73.69 | 1,100 |
| 10:15 AM | $73.70 | Up $0.01 | $73.72 | $73.70 | 700 |
| 10:12 AM | $73.69 | Up $0.04 | $73.69 | $73.69 | 100 |
| 10:12 AM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 10:12 AM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 10:09 AM | $73.65 | Down $ -0.03 | $73.73 | $73.65 | 2,000 |
| 10:09 AM | $73.65 | Up $0.00 | $73.73 | $73.65 | 0 |
| 10:09 AM | $73.65 | Up $0.00 | $73.73 | $73.65 | 0 |
| 10:07 AM | $73.68 | Up $0.02 | $73.68 | $73.67 | 500 |
| 10:07 AM | $73.68 | Up $0.00 | $73.68 | $73.67 | 0 |
| 10:06 AM | $73.66 | Up $0.01 | $73.72 | $73.66 | 1,400 |
| 10:05 AM | $73.65 | Up $0.04 | $73.65 | $73.57 | 1,200 |
| 10:04 AM | $73.61 | Down $ -0.06 | $73.70 | $73.61 | 2,000 |
| 10:03 AM | $73.67 | Up $0.02 | $73.67 | $73.67 | 600 |
| 10:02 AM | $73.65 | Up $0.01 | $73.66 | $73.62 | 1,200 |
| 10:01 AM | $73.64 | Down $ -0.02 | $73.69 | $73.64 | 1,400 |
| 10:00 AM | $73.66 | Up $0.03 | $73.69 | $73.66 | 900 |
| 09:59 AM | $73.63 | Up $0.01 | $73.63 | $73.60 | 900 |
| 09:58 AM | $73.62 | Down $ -0.01 | $73.63 | $73.62 | 600 |
| 09:57 AM | $73.63 | Up $0.00 | $73.66 | $73.56 | 5,300 |
| 09:55 AM | $73.63 | Up $0.00 | $73.68 | $73.63 | 1,300 |
| 09:55 AM | $73.63 | Up $0.00 | $73.68 | $73.63 | 0 |
| 09:54 AM | $73.63 | Down $ -0.10 | $73.71 | $73.63 | 2,000 |
| 09:53 AM | $73.73 | Down $ -0.04 | $73.76 | $73.73 | 600 |
| 09:52 AM | $73.77 | Up $0.02 | $73.77 | $73.70 | 2,200 |
| 09:50 AM | $73.75 | Down $ -0.03 | $73.80 | $73.73 | 4,000 |
| 09:50 AM | $73.75 | Up $0.00 | $73.80 | $73.73 | 0 |
| 09:49 AM | $73.78 | Up $0.09 | $73.78 | $73.72 | 2,000 |
| 09:48 AM | $73.69 | Up $0.00 | $73.71 | $73.64 | 2,500 |
| 09:47 AM | $73.69 | Up $0.01 | $73.73 | $73.67 | 3,600 |
| 09:46 AM | $73.68 | Up $0.05 | $73.72 | $73.62 | 3,800 |
| 09:45 AM | $73.63 | Up $0.10 | $73.63 | $73.55 | 1,100 |
| 09:43 AM | $73.53 | Up $0.02 | $73.53 | $73.53 | 100 |
| 09:43 AM | $73.53 | Up $0.00 | $73.53 | $73.53 | 0 |
| 09:42 AM | $73.51 | Down $ -0.01 | $73.52 | $73.50 | 900 |
| 09:41 AM | $73.52 | Up $0.21 | $73.52 | $73.31 | 6,700 |
| 09:40 AM | $73.31 | Down $ -0.09 | $73.31 | $73.31 | 200 |
| 09:39 AM | $73.40 | Up $0.15 | $73.40 | $73.30 | 600 |
| 09:37 AM | $73.25 | Up $0.00 | $73.25 | $73.25 | 200 |
| 09:37 AM | $73.25 | Up $0.00 | $73.25 | $73.25 | 0 |
| 09:36 AM | $73.25 | Up $0.05 | $73.27 | $73.21 | 1,100 |
| 09:35 AM | $73.20 | Down $ -0.29 | $73.25 | $73.20 | 300 |
| 09:34 AM | $73.49 | Up $0.29 | $73.49 | $73.35 | 200 |
| 09:33 AM | $73.20 | Up $0.18 | $73.20 | $73.20 | 400 |
| 09:32 AM | $73.02 | Up $0.00 | $73.11 | $73.02 | 400 |
| 09:30 AM | $73.02 | Down $ -0.04 | $73.10 | $73.01 | 737,900 |
| 09:30 AM | $73.02 | Up $0.00 | $73.10 | $73.01 | 0 |
| Previous close | $73.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | $73.46 | $73.99 | $74.04 | $73.29 | 773,100 |
| 23/12/2025 | $73.06 | $73.60 | $73.75 | $73.00 | 963,700 |
| 22/12/2025 | $73.58 | $73.72 | $73.73 | $73.17 | 1,455,600 |
| 19/12/2025 | $72.42 | $72.91 | $73.25 | $72.10 | 3,999,500 |
| 18/12/2025 | $72.90 | $72.76 | $73.01 | $72.56 | 777,700 |
| 17/12/2025 | $72.11 | $71.74 | $72.25 | $71.53 | 2,526,800 |
| 16/12/2025 | $72.88 | $73.66 | $73.72 | $72.75 | 1,626,900 |
| 15/12/2025 | $74.01 | $73.57 | $74.18 | $73.53 | 806,600 |
| 12/12/2025 | $73.12 | $72.93 | $73.18 | $72.83 | 1,353,100 |
| 11/12/2025 | $72.89 | $72.75 | $73.20 | $72.74 | 1,821,500 |
| 10/12/2025 | $72.32 | $71.75 | $72.36 | $71.50 | 1,670,000 |
| 09/12/2025 | $71.40 | $71.18 | $71.40 | $70.98 | 1,921,300 |
| 08/12/2025 | $70.70 | $70.45 | $70.72 | $70.24 | 1,983,900 |
| 05/12/2025 | $70.51 | $69.83 | $70.51 | $69.67 | 553,200 |
| 04/12/2025 | $70.22 | $70.92 | $71.05 | $70.13 | 1,118,000 |
| 03/12/2025 | $70.15 | $70.01 | $70.37 | $69.94 | 1,324,600 |
| 02/12/2025 | $70.43 | $70.06 | $70.61 | $69.99 | 2,102,100 |
| 01/12/2025 | $71.20 | $70.70 | $71.46 | $70.49 | 948,700 |
| 28/11/2025 | $71.15 | $71.09 | $71.40 | $70.90 | 1,056,400 |
| 27/11/2025 | $71.91 | $72.06 | $72.18 | $71.91 | 259,400 |
| 26/11/2025 | $72.15 | $72.22 | $72.44 | $72.14 | 759,800 |
| 25/11/2025 | $72.03 | $72.04 | $72.49 | $71.87 | 1,574,200 |
| 24/11/2025 | $70.75 | $70.67 | $70.85 | $70.39 | 3,187,700 |
| 21/11/2025 | $70.27 | $69.66 | $70.35 | $69.43 | 1,735,800 |
| 20/11/2025 | $68.71 | $68.86 | $68.97 | $68.66 | 1,465,700 |
| 19/11/2025 | $68.17 | $68.10 | $68.37 | $67.69 | 1,005,000 |
| 18/11/2025 | $68.31 | $69.22 | $69.22 | $68.28 | 1,260,500 |
| 17/11/2025 | $69.60 | $69.36 | $69.62 | $68.86 | 3,444,900 |
| 14/11/2025 | $69.68 | $69.24 | $69.94 | $69.09 | 1,612,400 |
| 13/11/2025 | $70.50 | $71.36 | $71.40 | $70.38 | 1,240,800 |
Graphs are not available, please refer to the detailed table