Find a quote
POWER CORPORATION OF CANADA, SV
53.46 Down -0.03 (-0.06 %)
Delayed : 2025/07/16 15:49:22
- Previous close $53.49
- Opening $53.57
- Today High $53.72
- Today Low $52.97
- Price Bid $53.45
- Price Ask $53.45
- 52 Weeks High $54.20
- 52 Weeks Low $36.08
- Size Bid 9
- Size Ask 8
- Volume 284,746
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $53.47 | Up $0.01 | $53.47 | $53.46 | 2,300 |
| 03:48 PM | $53.46 | Down $ -0.01 | $53.47 | $53.46 | 2,300 |
| 03:47 PM | $53.47 | Up $0.01 | $53.47 | $53.47 | 600 |
| 03:46 PM | $53.46 | Up $0.00 | $53.47 | $53.46 | 500 |
| 03:45 PM | $53.46 | Down $ -0.01 | $53.47 | $53.45 | 3,200 |
| 03:44 PM | $53.47 | Up $0.02 | $53.48 | $53.46 | 1,200 |
| 03:43 PM | $53.45 | Up $0.01 | $53.46 | $53.44 | 600 |
| 03:42 PM | $53.44 | Up $0.00 | $53.45 | $53.44 | 1,100 |
| 03:41 PM | $53.44 | Up $0.03 | $53.44 | $53.44 | 100 |
| 03:40 PM | $53.41 | Down $ -0.01 | $53.42 | $53.41 | 600 |
| 03:39 PM | $53.42 | Up $0.02 | $53.43 | $53.41 | 1,300 |
| 03:38 PM | $53.40 | Up $0.01 | $53.41 | $53.40 | 200 |
| 03:37 PM | $53.39 | Up $0.01 | $53.39 | $53.39 | 900 |
| 03:36 PM | $53.38 | Down $ -0.01 | $53.40 | $53.38 | 300 |
| 03:35 PM | $53.39 | Up $0.02 | $53.39 | $53.39 | 100 |
| 03:34 PM | $53.37 | Up $0.04 | $53.37 | $53.35 | 700 |
| 03:33 PM | $53.33 | Down $ -0.01 | $53.34 | $53.33 | 1,100 |
| 03:32 PM | $53.34 | Down $ -0.01 | $53.34 | $53.33 | 800 |
| 03:30 PM | $53.35 | Down $ -0.01 | $53.36 | $53.34 | 1,000 |
| 03:30 PM | $53.35 | Up $0.00 | $53.36 | $53.34 | 0 |
| 03:29 PM | $53.36 | Down $ -0.01 | $53.36 | $53.34 | 1,900 |
| 03:27 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 100 |
| 03:27 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 03:26 PM | $53.37 | Down $ -0.01 | $53.37 | $53.37 | 300 |
| 03:25 PM | $53.38 | Up $0.03 | $53.38 | $53.37 | 700 |
| 03:23 PM | $53.35 | Down $ -0.01 | $53.35 | $53.35 | 100 |
| 03:23 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:21 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 1,200 |
| 03:21 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 03:18 PM | $53.36 | Up $0.02 | $53.36 | $53.35 | 1,200 |
| 03:18 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 03:18 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 03:17 PM | $53.34 | Up $0.01 | $53.34 | $53.34 | 100 |
| 03:16 PM | $53.33 | Down $ -0.01 | $53.33 | $53.33 | 300 |
| 03:15 PM | $53.34 | Down $ -0.01 | $53.34 | $53.34 | 800 |
| 03:14 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,700 |
| 03:07 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 300 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:06 PM | $53.35 | Up $0.00 | $53.35 | $53.33 | 900 |
| 03:04 PM | $53.34 | Down $ -0.02 | $53.35 | $53.34 | 2,100 |
| 03:04 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 0 |
| 03:02 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 300 |
| 03:02 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 03:00 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 600 |
| 03:00 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:56 PM | $53.34 | Up $0.01 | $53.35 | $53.33 | 1,900 |
| 02:56 PM | $53.34 | Up $0.00 | $53.35 | $53.33 | 0 |
| 02:56 PM | $53.34 | Up $0.00 | $53.35 | $53.33 | 0 |
| 02:56 PM | $53.34 | Up $0.00 | $53.35 | $53.33 | 0 |
| 02:55 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 1,300 |
| 02:53 PM | $53.33 | Down $ -0.04 | $53.35 | $53.33 | 1,400 |
| 02:53 PM | $53.33 | Up $0.00 | $53.35 | $53.33 | 0 |
| 02:49 PM | $53.37 | Down $ -0.02 | $53.39 | $53.37 | 3,300 |
| 02:49 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 0 |
| 02:49 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 0 |
| 02:49 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 0 |
| 02:48 PM | $53.39 | Up $0.02 | $53.39 | $53.37 | 1,100 |
| 02:47 PM | $53.37 | Up $0.01 | $53.37 | $53.37 | 200 |
| 02:44 PM | $53.36 | Up $0.01 | $53.36 | $53.35 | 700 |
| 02:44 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 02:44 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 02:40 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 200 |
| 02:40 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:40 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:40 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:36 PM | $53.34 | Up $0.02 | $53.34 | $53.33 | 900 |
| 02:36 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 0 |
| 02:36 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 0 |
| 02:36 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 0 |
| 02:35 PM | $53.32 | Up $0.02 | $53.32 | $53.32 | 300 |
| 02:34 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 200 |
| 02:31 PM | $53.30 | Up $0.00 | $53.31 | $53.30 | 600 |
| 02:31 PM | $53.30 | Up $0.00 | $53.31 | $53.30 | 0 |
| 02:31 PM | $53.30 | Up $0.00 | $53.31 | $53.30 | 0 |
| 02:30 PM | $53.30 | Down $ -0.04 | $53.30 | $53.30 | 200 |
| 02:27 PM | $53.34 | Up $0.03 | $53.34 | $53.31 | 500 |
| 02:27 PM | $53.34 | Up $0.00 | $53.34 | $53.31 | 0 |
| 02:27 PM | $53.34 | Up $0.00 | $53.34 | $53.31 | 0 |
| 02:26 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 1,700 |
| 02:22 PM | $53.31 | Up $0.05 | $53.31 | $53.28 | 900 |
| 02:22 PM | $53.31 | Up $0.00 | $53.31 | $53.28 | 0 |
| 02:22 PM | $53.31 | Up $0.00 | $53.31 | $53.28 | 0 |
| 02:22 PM | $53.31 | Up $0.00 | $53.31 | $53.28 | 0 |
| 02:21 PM | $53.26 | Down $ -0.03 | $53.27 | $53.26 | 600 |
| 02:20 PM | $53.29 | Down $ -0.01 | $53.29 | $53.29 | 900 |
| 02:19 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 100 |
| 02:18 PM | $53.30 | Up $0.00 | $53.32 | $53.30 | 1,200 |
| 02:17 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 100 |
| 02:14 PM | $53.30 | Up $0.03 | $53.30 | $53.28 | 300 |
| 02:14 PM | $53.30 | Up $0.00 | $53.30 | $53.28 | 0 |
| 02:14 PM | $53.30 | Up $0.00 | $53.30 | $53.28 | 0 |
| 02:13 PM | $53.27 | Up $0.03 | $53.27 | $53.26 | 800 |
| 02:11 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 100 |
| 02:11 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 02:10 PM | $53.23 | Down $ -0.02 | $53.24 | $53.23 | 600 |
| 02:09 PM | $53.25 | Up $0.00 | $53.26 | $53.25 | 800 |
| 02:08 PM | $53.25 | Up $0.01 | $53.25 | $53.23 | 700 |
| 02:05 PM | $53.24 | Down $ -0.04 | $53.27 | $53.24 | 1,700 |
| 02:05 PM | $53.24 | Up $0.00 | $53.27 | $53.24 | 0 |
| 02:05 PM | $53.24 | Up $0.00 | $53.27 | $53.24 | 0 |
| 02:03 PM | $53.28 | Up $0.01 | $53.28 | $53.28 | 100 |
| 02:03 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 02:02 PM | $53.27 | Up $0.02 | $53.27 | $53.27 | 100 |
| 02:00 PM | $53.25 | Down $ -0.01 | $53.26 | $53.25 | 500 |
| 02:00 PM | $53.25 | Up $0.00 | $53.26 | $53.25 | 0 |
| 01:59 PM | $53.26 | Down $ -0.03 | $53.28 | $53.26 | 600 |
| 01:58 PM | $53.29 | Up $0.02 | $53.29 | $53.29 | 100 |
| 01:57 PM | $53.27 | Down $ -0.01 | $53.27 | $53.27 | 200 |
| 01:56 PM | $53.28 | Down $ -0.01 | $53.29 | $53.28 | 500 |
| 01:54 PM | $53.29 | Up $0.00 | $53.29 | $53.29 | 500 |
| 01:54 PM | $53.29 | Up $0.00 | $53.29 | $53.29 | 0 |
| 01:53 PM | $53.29 | Down $ -0.01 | $53.29 | $53.29 | 200 |
| 01:52 PM | $53.30 | Down $ -0.01 | $53.30 | $53.30 | 600 |
| 01:51 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 100 |
| 01:47 PM | $53.31 | Up $0.01 | $53.31 | $53.31 | 600 |
| 01:47 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 01:47 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 01:47 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 01:45 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 300 |
| 01:45 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:43 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 900 |
| 01:43 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:40 PM | $53.30 | Down $ -0.01 | $53.30 | $53.30 | 200 |
| 01:40 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:40 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:39 PM | $53.31 | Down $ -0.02 | $53.34 | $53.31 | 1,100 |
| 01:36 PM | $53.33 | Up $0.02 | $53.33 | $53.33 | 1,400 |
| 01:36 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 01:36 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 01:35 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 400 |
| 01:34 PM | $53.31 | Up $0.04 | $53.31 | $53.26 | 700 |
| 01:33 PM | $53.27 | Up $0.01 | $53.27 | $53.27 | 300 |
| 01:31 PM | $53.26 | Down $ -0.04 | $53.29 | $53.26 | 2,000 |
| 01:31 PM | $53.26 | Up $0.00 | $53.29 | $53.26 | 0 |
| 01:28 PM | $53.30 | Up $0.02 | $53.30 | $53.30 | 100 |
| 01:28 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:28 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:25 PM | $53.28 | Up $0.01 | $53.28 | $53.28 | 300 |
| 01:25 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 01:25 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 01:23 PM | $53.27 | Up $0.01 | $53.27 | $53.24 | 500 |
| 01:23 PM | $53.27 | Up $0.00 | $53.27 | $53.24 | 0 |
| 01:21 PM | $53.26 | Down $ -0.04 | $53.30 | $53.26 | 3,800 |
| 01:21 PM | $53.26 | Up $0.00 | $53.30 | $53.26 | 0 |
| 01:20 PM | $53.30 | Up $0.01 | $53.30 | $53.30 | 300 |
| 01:18 PM | $53.29 | Up $0.01 | $53.29 | $53.29 | 200 |
| 01:18 PM | $53.29 | Up $0.00 | $53.29 | $53.29 | 0 |
| 01:16 PM | $53.28 | Up $0.01 | $53.28 | $53.28 | 100 |
| 01:16 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 01:15 PM | $53.27 | Up $0.04 | $53.27 | $53.24 | 1,200 |
| 01:14 PM | $53.23 | Up $0.03 | $53.23 | $53.20 | 3,000 |
| 01:11 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 200 |
| 01:11 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 01:11 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 01:10 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 200 |
| 01:09 PM | $53.19 | Up $0.01 | $53.19 | $53.19 | 100 |
| 01:08 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 800 |
| 01:07 PM | $53.17 | Down $ -0.01 | $53.17 | $53.17 | 100 |
| 01:03 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 100 |
| 01:03 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 0 |
| 01:03 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 0 |
| 01:03 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 0 |
| 01:02 PM | $53.18 | Up $0.04 | $53.18 | $53.15 | 600 |
| 01:00 PM | $53.14 | Up $0.01 | $53.14 | $53.14 | 100 |
| 01:00 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 0 |
| 12:59 PM | $53.13 | Up $0.00 | $53.13 | $53.11 | 400 |
| 12:58 PM | $53.13 | Up $0.03 | $53.13 | $53.12 | 500 |
| 12:54 PM | $53.10 | Up $0.00 | $53.11 | $53.10 | 1,000 |
| 12:54 PM | $53.10 | Up $0.00 | $53.11 | $53.10 | 0 |
| 12:54 PM | $53.10 | Up $0.00 | $53.11 | $53.10 | 0 |
| 12:54 PM | $53.10 | Up $0.00 | $53.11 | $53.10 | 0 |
| 12:53 PM | $53.10 | Up $0.02 | $53.10 | $53.10 | 200 |
| 12:50 PM | $53.08 | Up $0.02 | $53.10 | $53.08 | 400 |
| 12:50 PM | $53.08 | Up $0.00 | $53.10 | $53.08 | 0 |
| 12:50 PM | $53.08 | Up $0.00 | $53.10 | $53.08 | 0 |
| 12:48 PM | $53.06 | Up $0.01 | $53.06 | $53.06 | 200 |
| 12:48 PM | $53.06 | Up $0.00 | $53.06 | $53.06 | 0 |
| 12:47 PM | $53.05 | Down $ -0.03 | $53.05 | $53.04 | 400 |
| 12:46 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 500 |
| 12:45 PM | $53.08 | Down $ -0.01 | $53.08 | $53.08 | 100 |
| 12:44 PM | $53.09 | Up $0.03 | $53.09 | $53.06 | 1,300 |
| 12:43 PM | $53.07 | Down $ -0.01 | $53.07 | $53.07 | 100 |
| 12:40 PM | $53.07 | Down $ -0.04 | $53.13 | $53.06 | 3,700 |
| 12:40 PM | $53.07 | Up $0.00 | $53.13 | $53.06 | 0 |
| 12:40 PM | $53.07 | Up $0.00 | $53.13 | $53.06 | 0 |
| 12:36 PM | $53.11 | Up $0.01 | $53.11 | $53.11 | 300 |
| 12:36 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:36 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:36 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:34 PM | $53.10 | Up $0.02 | $53.10 | $53.10 | 100 |
| 12:34 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 12:33 PM | $53.08 | Up $0.04 | $53.08 | $53.06 | 800 |
| 12:30 PM | $53.04 | Up $0.01 | $53.04 | $53.04 | 100 |
| 12:30 PM | $53.04 | Up $0.00 | $53.04 | $53.04 | 0 |
| 12:30 PM | $53.04 | Up $0.00 | $53.04 | $53.04 | 0 |
| 12:29 PM | $53.03 | Down $ -0.01 | $53.03 | $53.03 | 300 |
| 12:28 PM | $53.04 | Up $0.02 | $53.04 | $53.03 | 400 |
| 12:27 PM | $53.02 | Up $0.02 | $53.02 | $53.01 | 800 |
| 12:26 PM | $53.00 | Up $0.02 | $53.00 | $52.97 | 1,100 |
| 12:25 PM | $52.98 | Down $ -0.01 | $52.98 | $52.98 | 200 |
| 12:24 PM | $52.99 | Up $0.02 | $52.99 | $52.97 | 1,500 |
| 12:23 PM | $52.97 | Down $ -0.01 | $52.99 | $52.97 | 300 |
| 12:22 PM | $52.98 | Down $ -0.05 | $53.01 | $52.98 | 4,300 |
| 12:20 PM | $53.03 | Down $ -0.01 | $53.03 | $53.02 | 700 |
| 12:20 PM | $53.03 | Up $0.00 | $53.03 | $53.02 | 0 |
| 12:19 PM | $53.04 | Up $0.00 | $53.04 | $53.04 | 200 |
| 12:18 PM | $53.04 | Up $0.03 | $53.04 | $53.04 | 200 |
| 12:16 PM | $53.01 | Down $ -0.02 | $53.01 | $53.01 | 100 |
| 12:16 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 12:13 PM | $53.03 | Down $ -0.02 | $53.03 | $53.03 | 100 |
| 12:13 PM | $53.03 | Up $0.00 | $53.03 | $53.03 | 0 |
| 12:13 PM | $53.03 | Up $0.00 | $53.03 | $53.03 | 0 |
| 12:11 PM | $53.05 | Down $ -0.06 | $53.08 | $53.05 | 1,100 |
| 12:11 PM | $53.05 | Up $0.00 | $53.08 | $53.05 | 0 |
| 12:10 PM | $53.11 | Up $0.01 | $53.11 | $53.11 | 100 |
| 12:09 PM | $53.10 | Up $0.01 | $53.12 | $53.10 | 1,800 |
| 12:07 PM | $53.09 | Down $ -0.01 | $53.10 | $53.09 | 300 |
| 12:07 PM | $53.09 | Up $0.00 | $53.10 | $53.09 | 0 |
| 12:06 PM | $53.10 | Down $ -0.02 | $53.11 | $53.10 | 600 |
| 12:05 PM | $53.12 | Up $0.02 | $53.12 | $53.12 | 500 |
| 12:03 PM | $53.11 | Down $ -0.03 | $53.11 | $53.09 | 300 |
| 12:03 PM | $53.11 | Up $0.00 | $53.11 | $53.09 | 0 |
| 12:02 PM | $53.13 | Down $ -0.01 | $53.15 | $53.13 | 2,800 |
| 12:01 PM | $53.14 | Up $0.00 | $53.15 | $53.14 | 800 |
| 11:59 AM | $53.14 | Down $ -0.02 | $53.14 | $53.13 | 300 |
| 11:59 AM | $53.14 | Up $0.00 | $53.14 | $53.13 | 0 |
| 11:58 AM | $53.16 | Down $ -0.03 | $53.18 | $53.16 | 300 |
| 11:57 AM | $53.19 | Down $ -0.02 | $53.19 | $53.19 | 300 |
| 11:56 AM | $53.21 | Up $0.02 | $53.22 | $53.21 | 400 |
| 11:55 AM | $53.19 | Up $0.03 | $53.22 | $53.17 | 3,700 |
| 11:54 AM | $53.16 | Up $0.01 | $53.16 | $53.15 | 400 |
| 11:52 AM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 1,700 |
| 11:52 AM | $53.15 | Up $0.00 | $53.16 | $53.15 | 0 |
| 11:50 AM | $53.16 | Up $0.01 | $53.16 | $53.16 | 100 |
| 11:50 AM | $53.16 | Up $0.00 | $53.16 | $53.16 | 0 |
| 11:49 AM | $53.15 | Up $0.02 | $53.15 | $53.14 | 900 |
| 11:48 AM | $53.13 | Up $0.02 | $53.13 | $53.13 | 100 |
| 11:46 AM | $53.10 | Down $ -0.02 | $53.14 | $53.10 | 2,800 |
| 11:46 AM | $53.10 | Up $0.00 | $53.14 | $53.10 | 0 |
| 11:45 AM | $53.12 | Down $ -0.09 | $53.17 | $53.12 | 600 |
| 11:44 AM | $53.21 | Up $0.00 | $53.23 | $53.21 | 2,000 |
| 11:43 AM | $53.21 | Up $0.05 | $53.21 | $53.19 | 600 |
| 11:42 AM | $53.16 | Up $0.03 | $53.16 | $53.14 | 2,300 |
| 11:40 AM | $53.13 | Up $0.02 | $53.13 | $53.13 | 1,000 |
| 11:40 AM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 11:39 AM | $53.11 | Up $0.05 | $53.11 | $53.11 | 100 |
| 11:38 AM | $53.06 | Up $0.02 | $53.06 | $53.06 | 100 |
| 11:37 AM | $53.04 | Up $0.01 | $53.04 | $53.01 | 1,400 |
| 11:36 AM | $53.03 | Down $ -0.02 | $53.03 | $53.01 | 1,900 |
| 11:35 AM | $53.05 | Up $0.00 | $53.07 | $53.04 | 1,000 |
| 11:34 AM | $53.05 | Down $ -0.03 | $53.06 | $53.05 | 500 |
| 11:33 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 1,000 |
| 11:32 AM | $53.08 | Down $ -0.02 | $53.12 | $53.08 | 6,600 |
| 11:31 AM | $53.10 | Up $0.00 | $53.10 | $53.07 | 500 |
| 11:30 AM | $53.10 | Down $ -0.11 | $53.19 | $53.10 | 7,700 |
| 11:29 AM | $53.21 | Up $0.02 | $53.21 | $53.21 | 300 |
| 11:28 AM | $53.19 | Up $0.02 | $53.20 | $53.19 | 7,700 |
| 11:26 AM | $53.17 | Down $ -0.02 | $53.17 | $53.16 | 3,600 |
| 11:26 AM | $53.17 | Up $0.00 | $53.17 | $53.16 | 0 |
| 11:25 AM | $53.19 | Up $0.02 | $53.19 | $53.17 | 1,000 |
| 11:24 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 100 |
| 11:23 AM | $53.17 | Up $0.06 | $53.17 | $53.12 | 700 |
| 11:22 AM | $53.11 | Down $ -0.05 | $53.15 | $53.11 | 500 |
| 11:21 AM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 200 |
| 11:20 AM | $53.17 | Down $ -0.02 | $53.17 | $53.17 | 100 |
| 11:19 AM | $53.19 | Down $ -0.02 | $53.20 | $53.17 | 1,000 |
| 11:17 AM | $53.21 | Down $ -0.03 | $53.21 | $53.20 | 200 |
| 11:17 AM | $53.21 | Up $0.00 | $53.21 | $53.20 | 0 |
| 11:16 AM | $53.24 | Down $ -0.07 | $53.33 | $53.24 | 1,600 |
| 11:13 AM | $53.31 | Down $ -0.02 | $53.32 | $53.31 | 500 |
| 11:13 AM | $53.31 | Up $0.00 | $53.32 | $53.31 | 0 |
| 11:13 AM | $53.31 | Up $0.00 | $53.32 | $53.31 | 0 |
| 11:11 AM | $53.33 | Up $0.02 | $53.33 | $53.33 | 200 |
| 11:11 AM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 11:10 AM | $53.31 | Up $0.00 | $53.32 | $53.31 | 500 |
| 11:09 AM | $53.31 | Up $0.03 | $53.33 | $53.30 | 900 |
| 11:07 AM | $53.28 | Up $0.00 | $53.28 | $53.27 | 400 |
| 11:07 AM | $53.28 | Up $0.00 | $53.28 | $53.27 | 0 |
| 11:06 AM | $53.28 | Up $0.02 | $53.28 | $53.25 | 500 |
| 11:05 AM | $53.26 | Down $ -0.03 | $53.27 | $53.26 | 400 |
| 11:04 AM | $53.29 | Down $ -0.01 | $53.31 | $53.29 | 300 |
| 11:03 AM | $53.30 | Down $ -0.01 | $53.30 | $53.29 | 300 |
| 11:01 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 100 |
| 11:01 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:00 AM | $53.31 | Up $0.01 | $53.34 | $53.31 | 800 |
| 10:59 AM | $53.31 | Up $0.02 | $53.31 | $53.27 | 200 |
| 10:58 AM | $53.29 | Down $ -0.06 | $53.33 | $53.29 | 800 |
| 10:57 AM | $53.35 | Down $ -0.02 | $53.36 | $53.35 | 200 |
| 10:55 AM | $53.37 | Up $0.06 | $53.37 | $53.31 | 1,400 |
| 10:55 AM | $53.37 | Up $0.00 | $53.37 | $53.31 | 0 |
| 10:54 AM | $53.31 | Down $ -0.11 | $53.41 | $53.31 | 1,100 |
| 10:53 AM | $53.42 | Up $0.01 | $53.42 | $53.42 | 200 |
| 10:51 AM | $53.41 | Up $0.04 | $53.41 | $53.40 | 1,400 |
| 10:51 AM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 10:49 AM | $53.37 | Up $0.01 | $53.37 | $53.37 | 100 |
| 10:49 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 10:48 AM | $53.36 | Up $0.02 | $53.36 | $53.34 | 800 |
| 10:46 AM | $53.34 | Down $ -0.04 | $53.36 | $53.34 | 900 |
| 10:46 AM | $53.34 | Up $0.00 | $53.36 | $53.34 | 0 |
| 10:43 AM | $53.38 | Down $ -0.03 | $53.41 | $53.38 | 900 |
| 10:43 AM | $53.38 | Up $0.00 | $53.41 | $53.38 | 0 |
| 10:43 AM | $53.38 | Up $0.00 | $53.41 | $53.38 | 0 |
| 10:42 AM | $53.41 | Down $ -0.02 | $53.41 | $53.41 | 100 |
| 10:41 AM | $53.43 | Up $0.04 | $53.43 | $53.40 | 1,600 |
| 10:39 AM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 100 |
| 10:39 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 10:38 AM | $53.40 | Up $0.01 | $53.41 | $53.39 | 1,000 |
| 10:37 AM | $53.39 | Down $ -0.05 | $53.40 | $53.39 | 300 |
| 10:35 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 100 |
| 10:35 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 10:34 AM | $53.44 | Up $0.02 | $53.44 | $53.42 | 600 |
| 10:33 AM | $53.42 | Up $0.00 | $53.43 | $53.42 | 1,300 |
| 10:31 AM | $53.42 | Down $ -0.02 | $53.45 | $53.42 | 300 |
| 10:31 AM | $53.42 | Up $0.00 | $53.45 | $53.42 | 0 |
| 10:30 AM | $53.44 | Up $0.02 | $53.44 | $53.44 | 300 |
| 10:29 AM | $53.42 | Up $0.02 | $53.43 | $53.41 | 600 |
| 10:27 AM | $53.40 | Up $0.01 | $53.40 | $53.40 | 100 |
| 10:27 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 10:26 AM | $53.39 | Up $0.02 | $53.39 | $53.39 | 300 |
| 10:25 AM | $53.37 | Down $ -0.01 | $53.39 | $53.37 | 500 |
| 10:24 AM | $53.38 | Down $ -0.01 | $53.38 | $53.37 | 500 |
| 10:23 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 100 |
| 10:22 AM | $53.39 | Down $ -0.03 | $53.41 | $53.39 | 3,000 |
| 10:21 AM | $53.42 | Down $ -0.06 | $53.48 | $53.42 | 2,100 |
| 10:19 AM | $53.48 | Up $0.01 | $53.48 | $53.48 | 200 |
| 10:19 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 10:18 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 10:14 AM | $53.47 | Down $ -0.02 | $53.47 | $53.47 | 100 |
| 10:14 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 10:14 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 10:14 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 10:13 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 100 |
| 10:10 AM | $53.49 | Up $0.01 | $53.49 | $53.49 | 100 |
| 10:10 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 10:10 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 10:09 AM | $53.48 | Up $0.00 | $53.48 | $53.47 | 500 |
| 10:08 AM | $53.48 | Up $0.04 | $53.48 | $53.48 | 200 |
| 10:07 AM | $53.44 | Down $ -0.03 | $53.44 | $53.44 | 300 |
| 10:06 AM | $53.47 | Down $ -0.02 | $53.47 | $53.47 | 100 |
| 10:05 AM | $53.49 | Up $0.01 | $53.49 | $53.48 | 400 |
| 10:04 AM | $53.48 | Down $ -0.02 | $53.48 | $53.48 | 300 |
| 10:02 AM | $53.50 | Down $ -0.01 | $53.50 | $53.50 | 500 |
| 10:02 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 09:59 AM | $53.51 | Down $ -0.04 | $53.54 | $53.51 | 1,500 |
| 09:59 AM | $53.51 | Up $0.00 | $53.54 | $53.51 | 0 |
| 09:59 AM | $53.51 | Up $0.00 | $53.54 | $53.51 | 0 |
| 09:57 AM | $53.55 | Down $ -0.03 | $53.55 | $53.55 | 100 |
| 09:57 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 09:55 AM | $53.58 | Up $0.04 | $53.58 | $53.58 | 100 |
| 09:55 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 09:54 AM | $53.54 | Down $ -0.03 | $53.55 | $53.54 | 300 |
| 09:49 AM | $53.57 | Down $ -0.05 | $53.62 | $53.57 | 1,000 |
| 09:49 AM | $53.57 | Up $0.00 | $53.62 | $53.57 | 0 |
| 09:49 AM | $53.57 | Up $0.00 | $53.62 | $53.57 | 0 |
| 09:49 AM | $53.57 | Up $0.00 | $53.62 | $53.57 | 0 |
| 09:49 AM | $53.57 | Up $0.00 | $53.62 | $53.57 | 0 |
| 09:47 AM | $53.62 | Down $ -0.01 | $53.62 | $53.60 | 400 |
| 09:47 AM | $53.62 | Up $0.00 | $53.62 | $53.60 | 0 |
| 09:46 AM | $53.63 | Up $0.00 | $53.65 | $53.63 | 900 |
| 09:45 AM | $53.63 | Down $ -0.02 | $53.63 | $53.63 | 600 |
| 09:44 AM | $53.65 | Down $ -0.01 | $53.65 | $53.65 | 100 |
| 09:43 AM | $53.66 | Up $0.06 | $53.69 | $53.61 | 3,500 |
| 09:42 AM | $53.60 | Down $ -0.03 | $53.60 | $53.57 | 1,800 |
| 09:41 AM | $53.63 | Up $0.09 | $53.63 | $53.63 | 100 |
| 09:35 AM | $53.54 | Down $ -0.07 | $53.60 | $53.54 | 400 |
| 09:35 AM | $53.54 | Up $0.00 | $53.60 | $53.54 | 0 |
| 09:35 AM | $53.54 | Up $0.00 | $53.60 | $53.54 | 0 |
| 09:35 AM | $53.54 | Up $0.00 | $53.60 | $53.54 | 0 |
| 09:35 AM | $53.54 | Up $0.00 | $53.60 | $53.54 | 0 |
| 09:35 AM | $53.54 | Up $0.00 | $53.60 | $53.54 | 0 |
| 09:34 AM | $53.61 | Down $ -0.11 | $53.61 | $53.61 | 100 |
| 09:33 AM | $53.72 | Up $0.12 | $53.72 | $53.72 | 300 |
| 09:32 AM | $53.60 | Down $ -0.05 | $53.70 | $53.60 | 7,800 |
| 09:31 AM | $53.65 | Up $0.00 | $53.65 | $53.65 | 100 |
| 09:30 AM | $53.65 | Up $0.16 | $53.65 | $53.57 | 7,500 |
| Previous close | $53.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $53.50 | $53.14 | $53.55 | $52.97 | 2,285,100 |
| 15/07/2025 | $53.49 | $53.42 | $53.57 | $53.36 | 1,830,500 |
| 14/07/2025 | $53.42 | $53.54 | $53.62 | $53.27 | 1,649,500 |
| 11/07/2025 | $53.41 | $53.67 | $53.93 | $53.34 | 2,535,500 |
| 10/07/2025 | $53.11 | $53.33 | $53.60 | $53.06 | 3,903,000 |
| 09/07/2025 | $52.58 | $52.77 | $52.90 | $52.48 | 4,581,700 |
| 08/07/2025 | $52.13 | $52.33 | $52.41 | $52.06 | 4,035,900 |
| 07/07/2025 | $53.19 | $53.14 | $53.27 | $53.00 | 4,834,900 |
| 04/07/2025 | $52.80 | $52.79 | $52.86 | $52.72 | 1,062,900 |
| 03/07/2025 | $52.45 | $52.44 | $52.75 | $52.38 | 1,813,600 |
| 02/07/2025 | $52.28 | $52.36 | $52.66 | $52.14 | 2,296,700 |
| 30/06/2025 | $53.19 | $53.45 | $53.71 | $53.07 | 2,456,500 |
| 27/06/2025 | $54.04 | $53.94 | $54.05 | $53.49 | 4,399,800 |
| 26/06/2025 | $53.53 | $54.06 | $54.15 | $53.46 | 4,579,300 |
| 25/06/2025 | $53.98 | $53.76 | $54.09 | $53.47 | 4,273,900 |
| 24/06/2025 | $53.89 | $53.61 | $54.20 | $53.61 | 1,623,100 |
| 23/06/2025 | $53.79 | $53.94 | $53.94 | $53.40 | 5,131,400 |
| 20/06/2025 | $52.93 | $52.79 | $53.14 | $52.79 | 4,013,400 |
| 19/06/2025 | $52.70 | $52.39 | $52.80 | $52.39 | 288,300 |
| 18/06/2025 | $52.55 | $52.97 | $53.01 | $52.51 | 2,091,300 |
| 17/06/2025 | $52.39 | $52.09 | $52.44 | $51.96 | 3,317,400 |
| 16/06/2025 | $53.44 | $53.25 | $53.49 | $53.14 | 3,581,700 |
| 13/06/2025 | $52.29 | $52.20 | $52.41 | $52.19 | 1,495,700 |
| 12/06/2025 | $52.07 | $51.80 | $52.13 | $51.76 | 1,242,500 |
| 11/06/2025 | $51.39 | $51.64 | $52.00 | $51.37 | 2,675,400 |
| 10/06/2025 | $51.11 | $51.25 | $51.47 | $51.09 | 2,069,100 |
| 09/06/2025 | $52.29 | $52.01 | $52.32 | $51.93 | 1,628,000 |
| 06/06/2025 | $52.10 | $51.81 | $52.17 | $51.58 | 1,283,300 |
| 05/06/2025 | $51.74 | $51.67 | $52.09 | $51.52 | 1,115,100 |
| 04/06/2025 | $52.15 | $51.39 | $52.21 | $51.37 | 2,068,100 |
Graphs are not available, please refer to the detailed table