Find a quote
SPROTT PHYSICAL SILVER TRUST CAD
32.51 Down -2.04 (-6.27 %)
Delayed : 2025/12/31 17:40:00
- Previous close $34.55
- Opening $32.96
- Today High $33.67
- Today Low $32.05
- Price Bid $32.40
- Price Ask $32.40
- 52 Weeks High $35.41
- 52 Weeks Low $13.82
- Size Bid 7
- Size Ask 7
- Volume 1,136,471
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.51 | Up $0.02 | $32.51 | $32.51 | 100 |
| 03:59 PM | $32.49 | Down $ -0.05 | $32.53 | $32.45 | 8,900 |
| 03:58 PM | $32.54 | Down $ -0.04 | $32.57 | $32.52 | 6,900 |
| 03:57 PM | $32.58 | Up $0.02 | $32.58 | $32.58 | 1,000 |
| 03:56 PM | $32.56 | Down $ -0.02 | $32.56 | $32.55 | 1,300 |
| 03:55 PM | $32.58 | Up $0.06 | $32.59 | $32.49 | 9,100 |
| 03:54 PM | $32.52 | Up $0.07 | $32.52 | $32.46 | 4,400 |
| 03:53 PM | $32.45 | Down $ -0.04 | $32.50 | $32.44 | 12,200 |
| 03:52 PM | $32.49 | Down $ -0.04 | $32.56 | $32.48 | 12,900 |
| 03:51 PM | $32.53 | Down $ -0.03 | $32.56 | $32.53 | 8,400 |
| 03:50 PM | $32.56 | Down $ -0.02 | $32.59 | $32.54 | 11,600 |
| 03:49 PM | $32.58 | Up $0.03 | $32.58 | $32.58 | 500 |
| 03:48 PM | $32.55 | Up $0.02 | $32.56 | $32.55 | 800 |
| 03:47 PM | $32.53 | Down $ -0.02 | $32.55 | $32.51 | 8,100 |
| 03:46 PM | $32.55 | Down $ -0.04 | $32.57 | $32.55 | 7,600 |
| 03:45 PM | $32.59 | Down $ -0.02 | $32.62 | $32.59 | 4,000 |
| 03:44 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 1,300 |
| 03:43 PM | $32.61 | Down $ -0.03 | $32.63 | $32.60 | 1,900 |
| 03:42 PM | $32.64 | Up $0.04 | $32.64 | $32.60 | 2,300 |
| 03:41 PM | $32.60 | Up $0.05 | $32.62 | $32.60 | 2,800 |
| 03:40 PM | $32.55 | Down $ -0.02 | $32.55 | $32.52 | 4,000 |
| 03:39 PM | $32.57 | Down $ -0.07 | $32.61 | $32.57 | 11,100 |
| 03:38 PM | $32.64 | Up $0.01 | $32.64 | $32.63 | 3,700 |
| 03:37 PM | $32.63 | Up $0.03 | $32.63 | $32.61 | 1,100 |
| 03:36 PM | $32.60 | Up $0.02 | $32.60 | $32.58 | 700 |
| 03:35 PM | $32.58 | Up $0.01 | $32.58 | $32.54 | 2,900 |
| 03:34 PM | $32.57 | Up $0.01 | $32.58 | $32.57 | 6,400 |
| 03:33 PM | $32.56 | Down $ -0.04 | $32.61 | $32.55 | 14,400 |
| 03:32 PM | $32.60 | Up $0.08 | $32.60 | $32.54 | 4,900 |
| 03:31 PM | $32.52 | Down $ -0.01 | $32.53 | $32.51 | 2,300 |
| 03:30 PM | $32.53 | Up $0.10 | $32.53 | $32.42 | 5,900 |
| 03:29 PM | $32.43 | Down $ -0.02 | $32.45 | $32.42 | 3,600 |
| 03:28 PM | $32.45 | Up $0.00 | $32.47 | $32.45 | 3,500 |
| 03:27 PM | $32.45 | Up $0.02 | $32.45 | $32.43 | 2,600 |
| 03:26 PM | $32.43 | Up $0.03 | $32.45 | $32.40 | 2,400 |
| 03:25 PM | $32.40 | Up $0.05 | $32.40 | $32.33 | 21,800 |
| 03:24 PM | $32.35 | Up $0.04 | $32.35 | $32.35 | 100 |
| 03:23 PM | $32.31 | Up $0.07 | $32.31 | $32.28 | 6,400 |
| 03:22 PM | $32.24 | Down $ -0.02 | $32.25 | $32.23 | 2,000 |
| 03:21 PM | $32.26 | Down $ -0.05 | $32.27 | $32.25 | 3,900 |
| 03:20 PM | $32.31 | Up $0.01 | $32.31 | $32.31 | 600 |
| 03:19 PM | $32.30 | Down $ -0.01 | $32.33 | $32.29 | 700 |
| 03:18 PM | $32.31 | Up $0.05 | $32.31 | $32.27 | 2,400 |
| 03:17 PM | $32.26 | Up $0.05 | $32.27 | $32.21 | 7,700 |
| 03:16 PM | $32.21 | Up $0.00 | $32.22 | $32.21 | 1,500 |
| 03:15 PM | $32.21 | Up $0.00 | $32.23 | $32.21 | 500 |
| 03:14 PM | $32.21 | Up $0.07 | $32.21 | $32.17 | 2,000 |
| 03:13 PM | $32.14 | Down $ -0.02 | $32.17 | $32.12 | 3,900 |
| 03:12 PM | $32.16 | Down $ -0.01 | $32.24 | $32.13 | 9,000 |
| 03:11 PM | $32.17 | Up $0.05 | $32.17 | $32.17 | 2,200 |
| 03:10 PM | $32.12 | Up $0.03 | $32.12 | $32.08 | 400 |
| 03:09 PM | $32.09 | Up $0.00 | $32.09 | $32.06 | 800 |
| 03:08 PM | $32.09 | Down $ -0.01 | $32.09 | $32.07 | 2,700 |
| 03:07 PM | $32.10 | Up $0.01 | $32.10 | $32.08 | 1,700 |
| 03:06 PM | $32.09 | Down $ -0.03 | $32.10 | $32.09 | 500 |
| 03:05 PM | $32.12 | Up $0.07 | $32.13 | $32.06 | 400 |
| 03:04 PM | $32.05 | Up $0.00 | $32.08 | $32.05 | 400 |
| 03:03 PM | $32.05 | Down $ -0.03 | $32.07 | $32.05 | 200 |
| 03:02 PM | $32.08 | Up $0.01 | $32.08 | $32.05 | 2,000 |
| 03:01 PM | $32.07 | Down $ -0.16 | $32.23 | $32.07 | 17,900 |
| 02:59 PM | $32.23 | Down $ -0.02 | $32.23 | $32.23 | 4,500 |
| 02:59 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 02:58 PM | $32.25 | Up $0.03 | $32.25 | $32.25 | 200 |
| 02:57 PM | $32.22 | Down $ -0.07 | $32.26 | $32.22 | 400 |
| 02:56 PM | $32.29 | Down $ -0.02 | $32.30 | $32.29 | 300 |
| 02:55 PM | $32.31 | Up $0.03 | $32.31 | $32.30 | 1,400 |
| 02:54 PM | $32.28 | Up $0.00 | $32.30 | $32.28 | 300 |
| 02:53 PM | $32.28 | Down $ -0.04 | $32.29 | $32.28 | 600 |
| 02:52 PM | $32.32 | Up $0.03 | $32.32 | $32.26 | 1,400 |
| 02:51 PM | $32.29 | Up $0.02 | $32.32 | $32.29 | 5,300 |
| 02:50 PM | $32.27 | Down $ -0.05 | $32.31 | $32.26 | 2,600 |
| 02:49 PM | $32.32 | Up $0.03 | $32.32 | $32.30 | 1,700 |
| 02:48 PM | $32.29 | Down $ -0.07 | $32.34 | $32.24 | 4,200 |
| 02:47 PM | $32.36 | Up $0.00 | $32.39 | $32.32 | 1,700 |
| 02:46 PM | $32.36 | Up $0.03 | $32.36 | $32.33 | 1,200 |
| 02:45 PM | $32.33 | Up $0.04 | $32.35 | $32.27 | 500 |
| 02:44 PM | $32.29 | Up $0.02 | $32.29 | $32.23 | 1,800 |
| 02:43 PM | $32.27 | Down $ -0.03 | $32.27 | $32.26 | 400 |
| 02:42 PM | $32.30 | Down $ -0.04 | $32.34 | $32.30 | 1,000 |
| 02:41 PM | $32.34 | Down $ -0.01 | $32.34 | $32.32 | 700 |
| 02:40 PM | $32.35 | Up $0.04 | $32.36 | $32.32 | 3,000 |
| 02:39 PM | $32.31 | Down $ -0.04 | $32.35 | $32.31 | 500 |
| 02:38 PM | $32.35 | Up $0.01 | $32.35 | $32.32 | 400 |
| 02:37 PM | $32.34 | Down $ -0.05 | $32.38 | $32.32 | 4,700 |
| 02:36 PM | $32.39 | Down $ -0.13 | $32.49 | $32.34 | 13,800 |
| 02:35 PM | $32.52 | Down $ -0.02 | $32.54 | $32.52 | 500 |
| 02:33 PM | $32.54 | Up $0.03 | $32.54 | $32.47 | 18,600 |
| 02:33 PM | $32.54 | Up $0.00 | $32.54 | $32.47 | 0 |
| 02:32 PM | $32.51 | Down $ -0.09 | $32.60 | $32.51 | 5,700 |
| 02:31 PM | $32.60 | Down $ -0.06 | $32.63 | $32.60 | 4,100 |
| 02:30 PM | $32.66 | Down $ -0.01 | $32.66 | $32.65 | 200 |
| 02:28 PM | $32.67 | Down $ -0.02 | $32.67 | $32.67 | 100 |
| 02:28 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 0 |
| 02:27 PM | $32.69 | Up $0.04 | $32.71 | $32.69 | 600 |
| 02:25 PM | $32.65 | Down $ -0.05 | $32.67 | $32.65 | 600 |
| 02:25 PM | $32.65 | Up $0.00 | $32.67 | $32.65 | 0 |
| 02:24 PM | $32.70 | Up $0.00 | $32.70 | $32.69 | 1,100 |
| 02:23 PM | $32.70 | Up $0.03 | $32.70 | $32.70 | 100 |
| 02:22 PM | $32.67 | Down $ -0.03 | $32.70 | $32.67 | 1,100 |
| 02:20 PM | $32.70 | Down $ -0.01 | $32.70 | $32.69 | 1,400 |
| 02:20 PM | $32.70 | Up $0.00 | $32.70 | $32.69 | 0 |
| 02:19 PM | $32.71 | Down $ -0.01 | $32.72 | $32.71 | 3,300 |
| 02:18 PM | $32.72 | Up $0.04 | $32.72 | $32.68 | 1,400 |
| 02:17 PM | $32.68 | Down $ -0.03 | $32.70 | $32.68 | 600 |
| 02:16 PM | $32.71 | Up $0.03 | $32.71 | $32.71 | 100 |
| 02:15 PM | $32.68 | Up $0.01 | $32.71 | $32.68 | 1,300 |
| 02:14 PM | $32.67 | Up $0.01 | $32.68 | $32.65 | 1,400 |
| 02:13 PM | $32.66 | Up $0.02 | $32.66 | $32.66 | 100 |
| 02:12 PM | $32.64 | Up $0.04 | $32.64 | $32.62 | 2,600 |
| 02:11 PM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 1,600 |
| 02:10 PM | $32.62 | Down $ -0.02 | $32.62 | $32.62 | 600 |
| 02:09 PM | $32.64 | Down $ -0.03 | $32.67 | $32.64 | 600 |
| 02:08 PM | $32.67 | Down $ -0.03 | $32.70 | $32.67 | 600 |
| 02:07 PM | $32.70 | Up $0.04 | $32.70 | $32.68 | 300 |
| 02:06 PM | $32.66 | Down $ -0.04 | $32.70 | $32.66 | 300 |
| 02:05 PM | $32.70 | Down $ -0.07 | $32.75 | $32.70 | 1,500 |
| 02:04 PM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 1,200 |
| 02:03 PM | $32.78 | Up $0.00 | $32.85 | $32.78 | 2,600 |
| 02:02 PM | $32.78 | Down $ -0.02 | $32.79 | $32.77 | 5,700 |
| 02:01 PM | $32.80 | Up $0.01 | $32.80 | $32.78 | 2,100 |
| 02:00 PM | $32.79 | Up $0.06 | $32.79 | $32.77 | 400 |
| 01:59 PM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 900 |
| 01:58 PM | $32.74 | Down $ -0.02 | $32.76 | $32.74 | 6,700 |
| 01:56 PM | $32.76 | Up $0.03 | $32.77 | $32.75 | 1,700 |
| 01:56 PM | $32.76 | Up $0.00 | $32.77 | $32.75 | 0 |
| 01:55 PM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 1,000 |
| 01:54 PM | $32.74 | Up $0.04 | $32.74 | $32.73 | 300 |
| 01:52 PM | $32.70 | Up $0.02 | $32.70 | $32.70 | 600 |
| 01:52 PM | $32.70 | Up $0.00 | $32.70 | $32.70 | 0 |
| 01:51 PM | $32.68 | Up $0.00 | $32.69 | $32.65 | 1,100 |
| 01:50 PM | $32.68 | Down $ -0.05 | $32.77 | $32.68 | 1,400 |
| 01:49 PM | $32.73 | Up $0.00 | $32.74 | $32.73 | 400 |
| 01:48 PM | $32.73 | Up $0.04 | $32.73 | $32.68 | 2,800 |
| 01:47 PM | $32.69 | Down $ -0.06 | $32.70 | $32.68 | 3,900 |
| 01:46 PM | $32.75 | Up $0.01 | $32.75 | $32.75 | 200 |
| 01:44 PM | $32.74 | Up $0.00 | $32.74 | $32.74 | 200 |
| 01:44 PM | $32.74 | Up $0.00 | $32.74 | $32.74 | 0 |
| 01:43 PM | $32.74 | Down $ -0.03 | $32.74 | $32.74 | 100 |
| 01:42 PM | $32.77 | Down $ -0.07 | $32.83 | $32.77 | 1,100 |
| 01:41 PM | $32.84 | Down $ -0.01 | $32.84 | $32.84 | 100 |
| 01:40 PM | $32.85 | Up $0.02 | $32.85 | $32.83 | 300 |
| 01:39 PM | $32.83 | Up $0.02 | $32.85 | $32.83 | 1,800 |
| 01:38 PM | $32.81 | Up $0.04 | $32.81 | $32.79 | 400 |
| 01:37 PM | $32.77 | Up $0.08 | $32.77 | $32.77 | 100 |
| 01:36 PM | $32.69 | Down $ -0.02 | $32.70 | $32.69 | 2,300 |
| 01:35 PM | $32.71 | Up $0.04 | $32.71 | $32.68 | 1,900 |
| 01:34 PM | $32.67 | Up $0.01 | $32.67 | $32.67 | 1,000 |
| 01:33 PM | $32.66 | Up $0.06 | $32.66 | $32.65 | 700 |
| 01:32 PM | $32.60 | Down $ -0.07 | $32.65 | $32.59 | 5,600 |
| 01:29 PM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 200 |
| 01:29 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 0 |
| 01:29 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 0 |
| 01:28 PM | $32.68 | Up $0.01 | $32.70 | $32.68 | 1,000 |
| 01:27 PM | $32.67 | Up $0.08 | $32.67 | $32.62 | 1,400 |
| 01:26 PM | $32.59 | Down $ -0.02 | $32.59 | $32.58 | 7,900 |
| 01:25 PM | $32.61 | Up $0.03 | $32.63 | $32.60 | 1,300 |
| 01:24 PM | $32.58 | Up $0.01 | $32.60 | $32.53 | 3,500 |
| 01:23 PM | $32.57 | Down $ -0.02 | $32.60 | $32.57 | 600 |
| 01:22 PM | $32.59 | Up $0.00 | $32.59 | $32.57 | 400 |
| 01:21 PM | $32.59 | Down $ -0.04 | $32.63 | $32.58 | 800 |
| 01:20 PM | $32.63 | Down $ -0.09 | $32.63 | $32.62 | 3,000 |
| 01:17 PM | $32.72 | Down $ -0.03 | $32.72 | $32.72 | 600 |
| 01:17 PM | $32.72 | Up $0.00 | $32.72 | $32.72 | 0 |
| 01:17 PM | $32.72 | Up $0.00 | $32.72 | $32.72 | 0 |
| 01:16 PM | $32.75 | Up $0.02 | $32.75 | $32.75 | 100 |
| 01:15 PM | $32.73 | Up $0.03 | $32.74 | $32.71 | 1,300 |
| 01:14 PM | $32.70 | Up $0.07 | $32.70 | $32.64 | 6,900 |
| 01:13 PM | $32.63 | Up $0.02 | $32.63 | $32.60 | 2,300 |
| 01:12 PM | $32.62 | Down $0.00 | $32.63 | $32.60 | 1,200 |
| 01:11 PM | $32.62 | Down $ -0.03 | $32.66 | $32.62 | 500 |
| 01:10 PM | $32.65 | Down $ -0.02 | $32.65 | $32.65 | 100 |
| 01:09 PM | $32.67 | Down $ -0.01 | $32.67 | $32.65 | 600 |
| 01:08 PM | $32.68 | Up $0.01 | $32.68 | $32.67 | 400 |
| 01:07 PM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 1,400 |
| 01:06 PM | $32.68 | Down $ -0.03 | $32.70 | $32.68 | 2,400 |
| 01:05 PM | $32.71 | Up $0.01 | $32.75 | $32.71 | 1,500 |
| 01:04 PM | $32.70 | Up $0.00 | $32.70 | $32.68 | 2,400 |
| 01:03 PM | $32.70 | Down $ -0.05 | $32.71 | $32.70 | 900 |
| 01:01 PM | $32.75 | Up $0.04 | $32.75 | $32.72 | 1,800 |
| 01:01 PM | $32.75 | Up $0.00 | $32.75 | $32.72 | 0 |
| 01:00 PM | $32.71 | Up $0.06 | $32.71 | $32.70 | 1,800 |
| 12:59 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 200 |
| 12:58 PM | $32.65 | Up $0.01 | $32.65 | $32.63 | 600 |
| 12:57 PM | $32.64 | Up $0.01 | $32.64 | $32.64 | 200 |
| 12:56 PM | $32.63 | Down $ -0.02 | $32.63 | $32.61 | 1,900 |
| 12:54 PM | $32.65 | Up $0.05 | $32.65 | $32.65 | 500 |
| 12:54 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 0 |
| 12:52 PM | $32.60 | Down $ -0.01 | $32.61 | $32.60 | 600 |
| 12:52 PM | $32.60 | Up $0.00 | $32.61 | $32.60 | 0 |
| 12:51 PM | $32.61 | Down $ -0.02 | $32.65 | $32.60 | 2,800 |
| 12:50 PM | $32.63 | Down $ -0.03 | $32.63 | $32.62 | 3,100 |
| 12:49 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 500 |
| 12:48 PM | $32.67 | Down $ -0.01 | $32.68 | $32.67 | 1,100 |
| 12:47 PM | $32.68 | Up $0.02 | $32.68 | $32.66 | 1,200 |
| 12:46 PM | $32.66 | Down $ -0.03 | $32.70 | $32.66 | 600 |
| 12:45 PM | $32.69 | Up $0.00 | $32.72 | $32.69 | 300 |
| 12:44 PM | $32.69 | Up $0.02 | $32.69 | $32.65 | 2,300 |
| 12:43 PM | $32.67 | Up $0.00 | $32.70 | $32.67 | 3,600 |
| 12:42 PM | $32.67 | Down $ -0.01 | $32.68 | $32.65 | 7,600 |
| 12:41 PM | $32.68 | Down $ -0.01 | $32.68 | $32.68 | 100 |
| 12:40 PM | $32.69 | Down $ -0.08 | $32.75 | $32.68 | 2,600 |
| 12:39 PM | $32.77 | Down $ -0.02 | $32.77 | $32.76 | 400 |
| 12:38 PM | $32.79 | Up $0.01 | $32.79 | $32.79 | 100 |
| 12:37 PM | $32.78 | Up $0.01 | $32.79 | $32.78 | 500 |
| 12:36 PM | $32.77 | Up $0.03 | $32.80 | $32.77 | 4,000 |
| 12:35 PM | $32.74 | Up $0.05 | $32.74 | $32.68 | 600 |
| 12:34 PM | $32.69 | Up $0.00 | $32.70 | $32.69 | 900 |
| 12:33 PM | $32.69 | Down $ -0.01 | $32.70 | $32.69 | 1,300 |
| 12:32 PM | $32.70 | Up $0.00 | $32.70 | $32.69 | 400 |
| 12:31 PM | $32.70 | Up $0.05 | $32.71 | $32.65 | 1,000 |
| 12:30 PM | $32.65 | Down $ -0.02 | $32.67 | $32.64 | 800 |
| 12:29 PM | $32.67 | Up $0.02 | $32.67 | $32.63 | 800 |
| 12:28 PM | $32.65 | Down $ -0.01 | $32.66 | $32.63 | 5,900 |
| 12:27 PM | $32.66 | Down $ -0.04 | $32.69 | $32.66 | 1,500 |
| 12:26 PM | $32.70 | Down $ -0.02 | $32.73 | $32.70 | 4,600 |
| 12:25 PM | $32.72 | Down $ -0.03 | $32.76 | $32.72 | 1,800 |
| 12:24 PM | $32.75 | Up $0.00 | $32.75 | $32.74 | 2,300 |
| 12:23 PM | $32.75 | Up $0.02 | $32.77 | $32.74 | 3,500 |
| 12:22 PM | $32.73 | Down $ -0.04 | $32.75 | $32.71 | 9,600 |
| 12:21 PM | $32.77 | Up $0.02 | $32.77 | $32.75 | 700 |
| 12:20 PM | $32.75 | Down $ -0.05 | $32.79 | $32.75 | 4,000 |
| 12:19 PM | $32.80 | Down $ -0.03 | $32.81 | $32.80 | 4,500 |
| 12:18 PM | $32.83 | Up $0.01 | $32.83 | $32.83 | 200 |
| 12:16 PM | $32.82 | Up $0.03 | $32.83 | $32.79 | 700 |
| 12:16 PM | $32.82 | Up $0.00 | $32.83 | $32.79 | 0 |
| 12:15 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 800 |
| 12:13 PM | $32.79 | Up $0.03 | $32.79 | $32.77 | 300 |
| 12:13 PM | $32.79 | Up $0.00 | $32.79 | $32.77 | 0 |
| 12:12 PM | $32.76 | Down $ -0.02 | $32.77 | $32.76 | 300 |
| 12:11 PM | $32.78 | Up $0.03 | $32.81 | $32.78 | 1,600 |
| 12:10 PM | $32.75 | Down $ -0.08 | $32.75 | $32.75 | 200 |
| 12:08 PM | $32.83 | Up $0.03 | $32.83 | $32.83 | 1,800 |
| 12:08 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 12:07 PM | $32.80 | Down $ -0.05 | $32.87 | $32.80 | 3,100 |
| 12:06 PM | $32.85 | Up $0.00 | $32.88 | $32.84 | 900 |
| 12:05 PM | $32.85 | Down $ -0.01 | $32.86 | $32.84 | 700 |
| 12:04 PM | $32.86 | Down $ -0.02 | $32.89 | $32.84 | 1,400 |
| 12:03 PM | $32.88 | Down $ -0.01 | $32.88 | $32.87 | 1,000 |
| 12:02 PM | $32.89 | Down $ -0.03 | $32.89 | $32.88 | 400 |
| 12:01 PM | $32.92 | Up $0.13 | $32.92 | $32.83 | 1,400 |
| 12:00 PM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 100 |
| 11:59 AM | $32.80 | Up $0.03 | $32.80 | $32.78 | 500 |
| 11:58 AM | $32.77 | Up $0.02 | $32.77 | $32.76 | 1,800 |
| 11:57 AM | $32.75 | Down $ -0.03 | $32.76 | $32.71 | 1,400 |
| 11:56 AM | $32.78 | Down $ -0.02 | $32.78 | $32.78 | 200 |
| 11:55 AM | $32.80 | Up $0.03 | $32.83 | $32.76 | 500 |
| 11:54 AM | $32.77 | Down $ -0.01 | $32.80 | $32.76 | 1,300 |
| 11:53 AM | $32.78 | Down $ -0.05 | $32.83 | $32.78 | 700 |
| 11:52 AM | $32.83 | Up $0.04 | $32.83 | $32.81 | 800 |
| 11:51 AM | $32.79 | Down $ -0.02 | $32.81 | $32.79 | 5,700 |
| 11:50 AM | $32.81 | Up $0.00 | $32.81 | $32.78 | 5,100 |
| 11:49 AM | $32.81 | Up $0.08 | $32.81 | $32.75 | 12,000 |
| 11:48 AM | $32.73 | Up $0.03 | $32.73 | $32.69 | 1,100 |
| 11:47 AM | $32.70 | Up $0.05 | $32.70 | $32.67 | 700 |
| 11:46 AM | $32.65 | Down $ -0.07 | $32.68 | $32.65 | 400 |
| 11:45 AM | $32.72 | Down $ -0.01 | $32.72 | $32.69 | 3,000 |
| 11:44 AM | $32.73 | Up $0.02 | $32.73 | $32.73 | 200 |
| 11:43 AM | $32.71 | Up $0.02 | $32.76 | $32.71 | 5,200 |
| 11:42 AM | $32.69 | Down $ -0.04 | $32.74 | $32.69 | 600 |
| 11:41 AM | $32.73 | Up $0.01 | $32.73 | $32.69 | 7,100 |
| 11:40 AM | $32.72 | Down $ -0.05 | $32.79 | $32.71 | 2,800 |
| 11:39 AM | $32.77 | Down $ -0.03 | $32.77 | $32.77 | 1,300 |
| 11:38 AM | $32.80 | Up $0.07 | $32.80 | $32.77 | 2,400 |
| 11:37 AM | $32.73 | Down $ -0.09 | $32.82 | $32.73 | 5,900 |
| 11:36 AM | $32.82 | Up $0.03 | $32.84 | $32.82 | 2,900 |
| 11:35 AM | $32.79 | Down $ -0.06 | $32.82 | $32.77 | 7,700 |
| 11:34 AM | $32.85 | Down $ -0.01 | $32.91 | $32.85 | 4,300 |
| 11:33 AM | $32.86 | Up $0.01 | $32.86 | $32.86 | 100 |
| 11:32 AM | $32.85 | Up $0.00 | $32.89 | $32.85 | 500 |
| 11:31 AM | $32.85 | Up $0.05 | $32.85 | $32.81 | 700 |
| 11:30 AM | $32.80 | Up $0.01 | $32.80 | $32.80 | 200 |
| 11:29 AM | $32.79 | Up $0.02 | $32.79 | $32.77 | 500 |
| 11:28 AM | $32.77 | Down $ -0.03 | $32.82 | $32.77 | 400 |
| 11:27 AM | $32.80 | Down $ -0.05 | $32.85 | $32.80 | 1,000 |
| 11:26 AM | $32.85 | Down $ -0.03 | $32.87 | $32.85 | 2,700 |
| 11:25 AM | $32.88 | Up $0.02 | $32.90 | $32.88 | 1,000 |
| 11:24 AM | $32.86 | Up $0.01 | $32.88 | $32.86 | 200 |
| 11:23 AM | $32.85 | Up $0.00 | $32.85 | $32.85 | 3,000 |
| 11:21 AM | $32.85 | Up $0.03 | $32.86 | $32.85 | 1,000 |
| 11:21 AM | $32.85 | Up $0.00 | $32.86 | $32.85 | 0 |
| 11:20 AM | $32.82 | Down $ -0.05 | $32.84 | $32.80 | 800 |
| 11:19 AM | $32.87 | Up $0.04 | $32.87 | $32.83 | 900 |
| 11:18 AM | $32.83 | Up $0.07 | $32.83 | $32.80 | 4,300 |
| 11:17 AM | $32.76 | Down $ -0.04 | $32.78 | $32.76 | 500 |
| 11:16 AM | $32.80 | Up $0.03 | $32.80 | $32.76 | 1,200 |
| 11:15 AM | $32.77 | Down $ -0.08 | $32.81 | $32.76 | 5,700 |
| 11:14 AM | $32.85 | Down $ -0.02 | $32.86 | $32.83 | 1,400 |
| 11:13 AM | $32.87 | Down $ -0.03 | $32.93 | $32.87 | 2,000 |
| 11:12 AM | $32.90 | Up $0.00 | $32.91 | $32.90 | 600 |
| 11:11 AM | $32.90 | Down $ -0.05 | $32.92 | $32.90 | 900 |
| 11:10 AM | $32.95 | Down $ -0.02 | $32.95 | $32.92 | 16,600 |
| 11:09 AM | $32.97 | Down $ -0.02 | $33.02 | $32.97 | 700 |
| 11:08 AM | $32.99 | Up $0.02 | $32.99 | $32.97 | 300 |
| 11:07 AM | $32.97 | Down $ -0.02 | $32.98 | $32.97 | 400 |
| 11:06 AM | $32.99 | Up $0.06 | $33.00 | $32.92 | 900 |
| 11:05 AM | $32.93 | Up $0.04 | $32.93 | $32.85 | 11,400 |
| 11:04 AM | $32.89 | Down $ -0.04 | $32.95 | $32.88 | 12,000 |
| 11:03 AM | $32.93 | Down $ -0.11 | $33.02 | $32.93 | 6,900 |
| 11:02 AM | $33.04 | Down $ -0.06 | $33.10 | $33.04 | 300 |
| 11:01 AM | $33.10 | Up $0.03 | $33.13 | $33.09 | 1,400 |
| 11:00 AM | $33.07 | Down $ -0.01 | $33.09 | $33.00 | 4,200 |
| 10:59 AM | $33.08 | Up $0.01 | $33.08 | $33.06 | 200 |
| 10:58 AM | $33.07 | Up $0.00 | $33.12 | $33.06 | 9,000 |
| 10:57 AM | $33.07 | Up $0.09 | $33.07 | $32.97 | 3,500 |
| 10:56 AM | $32.98 | Up $0.00 | $32.98 | $32.95 | 1,700 |
| 10:55 AM | $32.98 | Down $ -0.05 | $33.02 | $32.97 | 11,600 |
| 10:54 AM | $33.03 | Down $ -0.06 | $33.07 | $33.03 | 1,000 |
| 10:53 AM | $33.09 | Down $ -0.01 | $33.09 | $33.06 | 600 |
| 10:52 AM | $33.10 | Up $0.01 | $33.10 | $33.09 | 900 |
| 10:51 AM | $33.09 | Up $0.03 | $33.09 | $33.08 | 3,000 |
| 10:50 AM | $33.06 | Down $ -0.02 | $33.07 | $33.05 | 900 |
| 10:49 AM | $33.08 | Up $0.02 | $33.08 | $33.04 | 1,000 |
| 10:48 AM | $33.06 | Down $ -0.07 | $33.10 | $33.06 | 700 |
| 10:47 AM | $33.13 | Up $0.05 | $33.13 | $33.08 | 3,000 |
| 10:46 AM | $33.08 | Up $0.00 | $33.08 | $33.04 | 600 |
| 10:45 AM | $33.08 | Up $0.00 | $33.08 | $33.04 | 8,400 |
| 10:44 AM | $33.08 | Down $ -0.05 | $33.14 | $33.07 | 12,100 |
| 10:43 AM | $33.13 | Down $ -0.05 | $33.17 | $33.12 | 4,100 |
| 10:42 AM | $33.18 | Up $0.07 | $33.19 | $33.08 | 2,900 |
| 10:41 AM | $33.11 | Up $0.01 | $33.11 | $33.09 | 7,000 |
| 10:40 AM | $33.10 | Down $ -0.07 | $33.15 | $33.10 | 2,500 |
| 10:39 AM | $33.17 | Down $ -0.07 | $33.28 | $33.17 | 6,300 |
| 10:38 AM | $33.24 | Down $ -0.06 | $33.26 | $33.23 | 2,300 |
| 10:37 AM | $33.30 | Up $0.00 | $33.31 | $33.26 | 1,000 |
| 10:36 AM | $33.30 | Up $0.07 | $33.30 | $33.25 | 1,200 |
| 10:35 AM | $33.23 | Down $ -0.02 | $33.24 | $33.23 | 500 |
| 10:34 AM | $33.25 | Down $ -0.07 | $33.32 | $33.25 | 5,300 |
| 10:33 AM | $33.32 | Up $0.02 | $33.32 | $33.27 | 400 |
| 10:32 AM | $33.30 | Up $0.09 | $33.32 | $33.21 | 7,200 |
| 10:31 AM | $33.21 | Down $ -0.04 | $33.25 | $33.20 | 2,500 |
| 10:30 AM | $33.25 | Up $0.01 | $33.29 | $33.24 | 2,600 |
| 10:29 AM | $33.24 | Down $ -0.03 | $33.27 | $33.24 | 500 |
| 10:28 AM | $33.27 | Up $0.07 | $33.27 | $33.20 | 600 |
| 10:27 AM | $33.20 | Down $ -0.04 | $33.25 | $33.17 | 5,900 |
| 10:26 AM | $33.24 | Up $0.07 | $33.24 | $33.23 | 800 |
| 10:25 AM | $33.17 | Down $ -0.04 | $33.22 | $33.15 | 4,100 |
| 10:24 AM | $33.21 | Up $0.06 | $33.23 | $33.17 | 300 |
| 10:23 AM | $33.15 | Up $0.05 | $33.16 | $33.13 | 1,000 |
| 10:22 AM | $33.10 | Down $ -0.04 | $33.13 | $33.08 | 11,700 |
| 10:21 AM | $33.14 | Down $ -0.10 | $33.29 | $33.14 | 1,400 |
| 10:20 AM | $33.24 | Up $0.04 | $33.29 | $33.18 | 2,100 |
| 10:19 AM | $33.20 | Up $0.00 | $33.26 | $33.17 | 4,000 |
| 10:18 AM | $33.20 | Up $0.03 | $33.21 | $33.14 | 3,100 |
| 10:17 AM | $33.17 | Up $0.01 | $33.18 | $33.12 | 4,400 |
| 10:16 AM | $33.16 | Down $ -0.08 | $33.24 | $33.16 | 1,000 |
| 10:15 AM | $33.24 | Down $ -0.07 | $33.35 | $33.24 | 2,200 |
| 10:14 AM | $33.31 | Down $ -0.02 | $33.33 | $33.29 | 1,200 |
| 10:13 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 100 |
| 10:12 AM | $33.33 | Up $0.03 | $33.33 | $33.24 | 1,100 |
| 10:11 AM | $33.30 | Down $ -0.05 | $33.35 | $33.28 | 1,500 |
| 10:10 AM | $33.35 | Up $0.06 | $33.35 | $33.25 | 2,300 |
| 10:09 AM | $33.29 | Down $ -0.01 | $33.33 | $33.29 | 3,300 |
| 10:08 AM | $33.30 | Down $ -0.07 | $33.40 | $33.29 | 20,800 |
| 10:07 AM | $33.37 | Down $ -0.09 | $33.44 | $33.36 | 4,700 |
| 10:06 AM | $33.46 | Up $0.03 | $33.46 | $33.38 | 17,400 |
| 10:05 AM | $33.43 | Up $0.02 | $33.44 | $33.43 | 1,200 |
| 10:04 AM | $33.41 | Down $ -0.08 | $33.50 | $33.41 | 5,800 |
| 10:03 AM | $33.49 | Down $ -0.08 | $33.53 | $33.49 | 800 |
| 10:02 AM | $33.57 | Up $0.11 | $33.57 | $33.51 | 4,200 |
| 10:01 AM | $33.46 | Down $ -0.03 | $33.46 | $33.45 | 600 |
| 10:00 AM | $33.49 | Down $ -0.01 | $33.51 | $33.45 | 19,800 |
| 09:59 AM | $33.50 | Down $ -0.13 | $33.64 | $33.50 | 4,000 |
| 09:58 AM | $33.63 | Up $0.04 | $33.63 | $33.59 | 300 |
| 09:57 AM | $33.59 | Down $ -0.07 | $33.67 | $33.59 | 3,000 |
| 09:56 AM | $33.66 | Up $0.08 | $33.66 | $33.65 | 1,100 |
| 09:55 AM | $33.58 | Up $0.06 | $33.58 | $33.55 | 400 |
| 09:54 AM | $33.52 | Up $0.00 | $33.52 | $33.49 | 1,500 |
| 09:53 AM | $33.52 | Up $0.00 | $33.57 | $33.52 | 800 |
| 09:52 AM | $33.52 | Up $0.08 | $33.53 | $33.44 | 4,000 |
| 09:51 AM | $33.44 | Up $0.02 | $33.47 | $33.40 | 3,500 |
| 09:50 AM | $33.42 | Down $ -0.05 | $33.45 | $33.41 | 1,700 |
| 09:49 AM | $33.47 | Down $ -0.01 | $33.47 | $33.43 | 4,500 |
| 09:48 AM | $33.48 | Up $0.03 | $33.52 | $33.47 | 2,300 |
| 09:47 AM | $33.45 | Up $0.04 | $33.50 | $33.44 | 2,700 |
| 09:46 AM | $33.41 | Up $0.10 | $33.41 | $33.33 | 5,800 |
| 09:45 AM | $33.31 | Down $ -0.02 | $33.36 | $33.29 | 1,500 |
| 09:44 AM | $33.33 | Up $0.13 | $33.33 | $33.25 | 5,100 |
| 09:43 AM | $33.20 | Down $ -0.01 | $33.24 | $33.20 | 3,600 |
| 09:42 AM | $33.21 | Up $0.02 | $33.22 | $33.17 | 2,500 |
| 09:41 AM | $33.19 | Down $ -0.01 | $33.19 | $33.12 | 2,000 |
| 09:40 AM | $33.20 | Down $ -0.05 | $33.25 | $33.18 | 8,900 |
| 09:39 AM | $33.25 | Down $ -0.12 | $33.35 | $33.25 | 7,000 |
| 09:38 AM | $33.37 | Up $0.03 | $33.37 | $33.30 | 4,400 |
| 09:37 AM | $33.34 | Up $0.18 | $33.34 | $33.24 | 1,400 |
| 09:36 AM | $33.16 | Up $0.09 | $33.19 | $33.12 | 11,400 |
| 09:35 AM | $33.07 | Down $ -0.08 | $33.20 | $33.06 | 4,700 |
| 09:34 AM | $33.15 | Up $0.01 | $33.15 | $33.10 | 2,400 |
| 09:33 AM | $33.14 | Up $0.00 | $33.14 | $33.10 | 3,000 |
| 09:32 AM | $33.14 | Up $0.14 | $33.14 | $33.03 | 15,800 |
| 09:31 AM | $33.00 | Up $0.00 | $33.01 | $32.93 | 7,700 |
| 09:30 AM | $33.00 | Down $ -1.55 | $33.00 | $32.82 | 48,400 |
| Previous close | $34.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/12/2025 | $32.51 | $32.79 | $32.92 | $32.05 | 559,100 |
| 30/12/2025 | $34.55 | $34.93 | $35.41 | $34.26 | 813,500 |
| 29/12/2025 | $33.25 | $32.98 | $33.33 | $32.27 | 477,700 |
| 24/12/2025 | $32.74 | $32.70 | $32.80 | $32.62 | 53,200 |
| 23/12/2025 | $32.47 | $32.22 | $32.51 | $32.20 | 326,600 |
| 22/12/2025 | $31.52 | $31.41 | $31.52 | $31.06 | 311,400 |
| 19/12/2025 | $30.38 | $30.30 | $30.50 | $30.19 | 187,000 |
| 18/12/2025 | $29.80 | $29.96 | $29.96 | $29.50 | 214,600 |
| 17/12/2025 | $30.19 | $30.23 | $30.32 | $29.93 | 321,500 |
| 16/12/2025 | $29.01 | $28.91 | $29.11 | $28.80 | 151,900 |
| 15/12/2025 | $29.19 | $28.81 | $29.24 | $28.74 | 131,300 |
| 12/12/2025 | $28.10 | $27.74 | $28.18 | $27.65 | 332,100 |
| 11/12/2025 | $28.92 | $29.26 | $29.28 | $28.82 | 356,000 |
| 10/12/2025 | $28.31 | $27.93 | $28.37 | $27.56 | 354,600 |
| 09/12/2025 | $27.78 | $27.65 | $27.78 | $27.58 | 240,500 |
| 08/12/2025 | $26.84 | $26.75 | $26.87 | $26.68 | 42,100 |
| 05/12/2025 | $26.93 | $26.93 | $27.06 | $26.82 | 202,500 |
| 04/12/2025 | $26.57 | $26.60 | $26.63 | $26.35 | 102,300 |
| 03/12/2025 | $27.37 | $27.13 | $27.39 | $27.09 | 127,200 |
| 02/12/2025 | $27.40 | $27.00 | $27.43 | $26.97 | 245,900 |
| 01/12/2025 | $27.02 | $27.13 | $27.28 | $26.99 | 178,400 |
| 28/11/2025 | $26.10 | $25.91 | $26.17 | $25.89 | 260,200 |
| 27/11/2025 | $25.22 | $24.96 | $25.25 | $24.93 | 104,800 |
| 26/11/2025 | $24.81 | $24.76 | $24.83 | $24.68 | 114,200 |
| 25/11/2025 | $24.05 | $23.94 | $24.11 | $23.88 | 116,300 |
| 24/11/2025 | $23.99 | $23.58 | $24.03 | $23.56 | 63,600 |
| 21/11/2025 | $23.32 | $23.62 | $23.63 | $23.22 | 132,100 |
| 20/11/2025 | $23.59 | $23.50 | $23.77 | $23.45 | 101,600 |
| 19/11/2025 | $23.88 | $23.58 | $23.93 | $23.40 | 235,200 |
| 18/11/2025 | $23.46 | $23.42 | $23.62 | $23.36 | 61,500 |
Graphs are not available, please refer to the detailed table