Find a quote
QUEBECOR INC CLASS B SV
65.36 Up 3.29 (5.03 %)
Delayed : 2026/05/15 17:40:00
- Previous close $62.07
- Opening $62.56
- Today High $65.44
- Today Low $62.56
- Price Bid $64.48
- Price Ask $64.48
- 52 Weeks High $65.44
- 52 Weeks Low $36.68
- Size Bid 2
- Size Ask 2
- Volume 1,161,906
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.36 | Up $0.00 | $65.36 | $65.36 | 276,500 |
| 03:59 PM | $65.36 | Up $0.13 | $65.37 | $65.23 | 64,500 |
| 03:58 PM | $65.23 | Up $0.01 | $65.24 | $65.17 | 15,700 |
| 03:57 PM | $65.22 | Down $ -0.13 | $65.35 | $65.21 | 27,600 |
| 03:56 PM | $65.35 | Up $0.01 | $65.44 | $65.33 | 27,200 |
| 03:55 PM | $65.34 | Up $0.07 | $65.34 | $65.23 | 21,100 |
| 03:54 PM | $65.27 | Up $0.00 | $65.27 | $65.23 | 2,500 |
| 03:53 PM | $65.27 | Up $0.02 | $65.27 | $65.22 | 3,500 |
| 03:52 PM | $65.25 | Up $0.04 | $65.27 | $65.21 | 6,900 |
| 03:51 PM | $65.21 | Up $0.05 | $65.29 | $65.16 | 27,700 |
| 03:50 PM | $65.16 | Up $0.08 | $65.16 | $65.03 | 15,900 |
| 03:49 PM | $65.08 | Up $0.00 | $65.11 | $65.08 | 800 |
| 03:48 PM | $65.08 | Down $ -0.11 | $65.19 | $65.08 | 4,700 |
| 03:47 PM | $65.19 | Up $0.05 | $65.19 | $65.16 | 1,700 |
| 03:46 PM | $65.14 | Down $ -0.04 | $65.19 | $65.14 | 2,600 |
| 03:45 PM | $65.18 | Up $0.05 | $65.18 | $65.12 | 1,600 |
| 03:44 PM | $65.13 | Down $ -0.05 | $65.20 | $65.13 | 1,900 |
| 03:43 PM | $65.18 | Down $ -0.05 | $65.25 | $65.11 | 9,900 |
| 03:42 PM | $65.24 | Up $0.03 | $65.24 | $65.18 | 2,700 |
| 03:41 PM | $65.20 | Up $0.06 | $65.20 | $65.15 | 1,600 |
| 03:40 PM | $65.14 | Up $0.05 | $65.14 | $65.07 | 2,600 |
| 03:39 PM | $65.09 | Up $0.03 | $65.10 | $65.07 | 1,100 |
| 03:38 PM | $65.06 | Up $0.00 | $65.08 | $65.06 | 400 |
| 03:37 PM | $65.06 | Down $ -0.02 | $65.12 | $65.06 | 4,800 |
| 03:36 PM | $65.08 | Up $0.10 | $65.10 | $64.97 | 4,800 |
| 03:35 PM | $64.98 | Up $0.02 | $65.00 | $64.94 | 4,300 |
| 03:34 PM | $64.96 | Up $0.06 | $64.96 | $64.90 | 1,600 |
| 03:33 PM | $64.90 | Down $ -0.02 | $64.93 | $64.90 | 1,300 |
| 03:32 PM | $64.92 | Up $0.03 | $64.94 | $64.89 | 2,000 |
| 03:31 PM | $64.89 | Down $ -0.02 | $64.91 | $64.88 | 3,600 |
| 03:30 PM | $64.91 | Up $0.08 | $64.91 | $64.83 | 1,300 |
| 03:29 PM | $64.83 | Up $0.04 | $64.84 | $64.81 | 3,600 |
| 03:28 PM | $64.79 | Down $ -0.06 | $64.82 | $64.77 | 1,400 |
| 03:27 PM | $64.85 | Down $ -0.03 | $64.87 | $64.85 | 3,000 |
| 03:26 PM | $64.88 | Up $0.04 | $64.88 | $64.84 | 1,400 |
| 03:25 PM | $64.84 | Up $0.00 | $64.84 | $64.82 | 2,300 |
| 03:24 PM | $64.84 | Up $0.01 | $64.84 | $64.81 | 3,200 |
| 03:23 PM | $64.83 | Down $ -0.02 | $64.85 | $64.83 | 2,600 |
| 03:22 PM | $64.85 | Down $ -0.01 | $64.86 | $64.84 | 4,500 |
| 03:21 PM | $64.86 | Down $ -0.04 | $64.93 | $64.84 | 8,000 |
| 03:20 PM | $64.90 | Up $0.02 | $64.90 | $64.89 | 1,900 |
| 03:19 PM | $64.88 | Up $0.06 | $64.88 | $64.82 | 1,000 |
| 03:18 PM | $64.82 | Up $0.03 | $64.82 | $64.78 | 600 |
| 03:17 PM | $64.78 | Up $0.01 | $64.80 | $64.77 | 2,100 |
| 03:16 PM | $64.77 | Up $0.05 | $64.77 | $64.74 | 6,300 |
| 03:15 PM | $64.73 | Up $0.02 | $64.73 | $64.71 | 400 |
| 03:14 PM | $64.70 | Down $ -0.03 | $64.73 | $64.70 | 8,200 |
| 03:13 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 500 |
| 03:12 PM | $64.73 | Down $ -0.05 | $64.80 | $64.72 | 4,900 |
| 03:11 PM | $64.78 | Down $ -0.03 | $64.81 | $64.78 | 1,800 |
| 03:10 PM | $64.81 | Down $ -0.02 | $64.84 | $64.81 | 3,000 |
| 03:09 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 300 |
| 03:08 PM | $64.82 | Down $ -0.03 | $64.83 | $64.80 | 3,600 |
| 03:07 PM | $64.85 | Up $0.02 | $64.85 | $64.83 | 1,100 |
| 03:06 PM | $64.83 | Up $0.02 | $64.84 | $64.82 | 1,900 |
| 03:05 PM | $64.81 | Up $0.01 | $64.82 | $64.78 | 2,900 |
| 03:04 PM | $64.80 | Down $ -0.05 | $64.84 | $64.77 | 1,900 |
| 03:03 PM | $64.85 | Down $ -0.01 | $64.87 | $64.85 | 1,000 |
| 03:02 PM | $64.86 | Down $ -0.01 | $64.91 | $64.86 | 1,100 |
| 03:01 PM | $64.87 | Up $0.03 | $64.89 | $64.86 | 1,600 |
| 03:00 PM | $64.84 | Down $ -0.02 | $64.85 | $64.84 | 200 |
| 02:59 PM | $64.86 | Up $0.04 | $64.86 | $64.84 | 1,700 |
| 02:58 PM | $64.82 | Down $ -0.02 | $64.85 | $64.82 | 400 |
| 02:57 PM | $64.84 | Down $ -0.02 | $64.86 | $64.82 | 2,100 |
| 02:56 PM | $64.86 | Down $ -0.01 | $64.89 | $64.86 | 500 |
| 02:55 PM | $64.87 | Down $ -0.02 | $64.90 | $64.87 | 1,700 |
| 02:54 PM | $64.89 | Up $0.07 | $64.89 | $64.81 | 4,800 |
| 02:53 PM | $64.82 | Down $ -0.03 | $64.83 | $64.82 | 1,000 |
| 02:52 PM | $64.85 | Up $0.02 | $64.85 | $64.83 | 1,500 |
| 02:51 PM | $64.83 | Down $ -0.06 | $64.88 | $64.83 | 1,100 |
| 02:50 PM | $64.89 | Down $ -0.02 | $64.89 | $64.89 | 600 |
| 02:49 PM | $64.91 | Down $ -0.03 | $64.95 | $64.89 | 3,100 |
| 02:48 PM | $64.93 | Up $0.00 | $64.93 | $64.93 | 100 |
| 02:47 PM | $64.93 | Up $0.11 | $64.94 | $64.83 | 1,800 |
| 02:46 PM | $64.82 | Up $0.00 | $64.82 | $64.81 | 300 |
| 02:45 PM | $64.82 | Down $ -0.02 | $64.83 | $64.82 | 900 |
| 02:44 PM | $64.84 | Up $0.05 | $64.85 | $64.75 | 3,000 |
| 02:43 PM | $64.79 | Up $0.01 | $64.82 | $64.79 | 1,200 |
| 02:42 PM | $64.78 | Up $0.04 | $64.78 | $64.73 | 1,100 |
| 02:41 PM | $64.74 | Up $0.08 | $64.75 | $64.67 | 3,300 |
| 02:39 PM | $64.66 | Down $ -0.02 | $64.67 | $64.66 | 700 |
| 02:39 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 02:38 PM | $64.68 | Up $0.06 | $64.68 | $64.58 | 2,700 |
| 02:37 PM | $64.62 | Up $0.02 | $64.62 | $64.60 | 500 |
| 02:36 PM | $64.60 | Down $ -0.08 | $64.64 | $64.58 | 700 |
| 02:35 PM | $64.68 | Down $ -0.06 | $64.76 | $64.67 | 2,300 |
| 02:34 PM | $64.74 | Up $0.11 | $64.74 | $64.60 | 5,900 |
| 02:33 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 100 |
| 02:32 PM | $64.63 | Up $0.00 | $64.63 | $64.63 | 100 |
| 02:31 PM | $64.63 | Down $ -0.03 | $64.63 | $64.63 | 200 |
| 02:30 PM | $64.66 | Down $ -0.04 | $64.66 | $64.66 | 200 |
| 02:29 PM | $64.70 | Down $ -0.07 | $64.76 | $64.70 | 1,400 |
| 02:28 PM | $64.77 | Down $ -0.01 | $64.81 | $64.77 | 2,200 |
| 02:27 PM | $64.78 | Down $ -0.03 | $64.84 | $64.78 | 2,900 |
| 02:26 PM | $64.81 | Up $0.00 | $64.84 | $64.81 | 200 |
| 02:25 PM | $64.81 | Up $0.00 | $64.81 | $64.81 | 100 |
| 02:21 PM | $64.81 | Down $ -0.02 | $64.83 | $64.81 | 1,100 |
| 02:21 PM | $64.81 | Up $0.00 | $64.83 | $64.81 | 0 |
| 02:21 PM | $64.81 | Up $0.00 | $64.83 | $64.81 | 0 |
| 02:21 PM | $64.81 | Up $0.00 | $64.83 | $64.81 | 0 |
| 02:20 PM | $64.83 | Up $0.02 | $64.86 | $64.82 | 900 |
| 02:19 PM | $64.81 | Down $ -0.02 | $64.81 | $64.81 | 100 |
| 02:18 PM | $64.83 | Up $0.03 | $64.83 | $64.80 | 1,000 |
| 02:17 PM | $64.80 | Up $0.04 | $64.80 | $64.78 | 500 |
| 02:16 PM | $64.76 | Down $ -0.01 | $64.76 | $64.76 | 300 |
| 02:15 PM | $64.77 | Down $ -0.02 | $64.81 | $64.77 | 800 |
| 02:14 PM | $64.79 | Up $0.02 | $64.79 | $64.77 | 500 |
| 02:13 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 400 |
| 02:12 PM | $64.78 | Up $0.04 | $64.79 | $64.73 | 2,800 |
| 02:11 PM | $64.74 | Up $0.05 | $64.74 | $64.68 | 1,300 |
| 02:10 PM | $64.69 | Down $ -0.04 | $64.71 | $64.69 | 400 |
| 02:09 PM | $64.73 | Down $ -0.04 | $64.75 | $64.72 | 3,300 |
| 02:08 PM | $64.77 | Up $0.03 | $64.77 | $64.75 | 1,300 |
| 02:07 PM | $64.74 | Up $0.01 | $64.75 | $64.74 | 200 |
| 02:06 PM | $64.73 | Down $ -0.02 | $64.74 | $64.73 | 1,200 |
| 02:05 PM | $64.75 | Down $ -0.02 | $64.75 | $64.74 | 200 |
| 02:04 PM | $64.77 | Down $ -0.02 | $64.78 | $64.77 | 600 |
| 02:03 PM | $64.79 | Down $ -0.05 | $64.85 | $64.79 | 2,000 |
| 02:02 PM | $64.84 | Down $ -0.05 | $64.93 | $64.84 | 6,500 |
| 02:01 PM | $64.89 | Up $0.01 | $64.89 | $64.89 | 200 |
| 02:00 PM | $64.88 | Up $0.02 | $64.88 | $64.87 | 1,200 |
| 01:59 PM | $64.86 | Up $0.04 | $64.86 | $64.83 | 2,600 |
| 01:58 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 600 |
| 01:57 PM | $64.83 | Down $ -0.03 | $64.84 | $64.83 | 500 |
| 01:56 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 900 |
| 01:55 PM | $64.86 | Down $ -0.04 | $64.89 | $64.86 | 2,600 |
| 01:54 PM | $64.90 | Up $0.03 | $64.90 | $64.85 | 1,800 |
| 01:53 PM | $64.87 | Up $0.03 | $64.89 | $64.85 | 3,000 |
| 01:52 PM | $64.84 | Up $0.03 | $64.84 | $64.82 | 600 |
| 01:51 PM | $64.81 | Up $0.02 | $64.81 | $64.77 | 700 |
| 01:49 PM | $64.79 | Up $0.03 | $64.79 | $64.75 | 1,200 |
| 01:49 PM | $64.79 | Up $0.00 | $64.79 | $64.75 | 0 |
| 01:47 PM | $64.76 | Up $0.03 | $64.76 | $64.73 | 1,100 |
| 01:47 PM | $64.76 | Up $0.00 | $64.76 | $64.73 | 0 |
| 01:46 PM | $64.73 | Up $0.01 | $64.80 | $64.73 | 3,800 |
| 01:45 PM | $64.72 | Down $ -0.01 | $64.74 | $64.72 | 1,300 |
| 01:44 PM | $64.73 | Up $0.10 | $64.73 | $64.63 | 2,600 |
| 01:43 PM | $64.63 | Up $0.05 | $64.63 | $64.55 | 7,100 |
| 01:41 PM | $64.58 | Up $0.08 | $64.58 | $64.51 | 1,300 |
| 01:41 PM | $64.58 | Up $0.00 | $64.58 | $64.51 | 0 |
| 01:40 PM | $64.50 | Down $ -0.03 | $64.55 | $64.49 | 2,300 |
| 01:38 PM | $64.53 | Down $ -0.01 | $64.53 | $64.53 | 300 |
| 01:38 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:37 PM | $64.54 | Up $0.00 | $64.55 | $64.54 | 700 |
| 01:36 PM | $64.54 | Down $ -0.05 | $64.58 | $64.54 | 700 |
| 01:35 PM | $64.59 | Up $0.04 | $64.59 | $64.56 | 600 |
| 01:34 PM | $64.55 | Up $0.03 | $64.55 | $64.49 | 3,000 |
| 01:31 PM | $64.52 | Up $0.02 | $64.52 | $64.50 | 700 |
| 01:31 PM | $64.52 | Up $0.00 | $64.52 | $64.50 | 0 |
| 01:31 PM | $64.52 | Up $0.00 | $64.52 | $64.50 | 0 |
| 01:30 PM | $64.50 | Down $ -0.01 | $64.50 | $64.50 | 300 |
| 01:29 PM | $64.51 | Down $ -0.03 | $64.54 | $64.51 | 2,200 |
| 01:28 PM | $64.54 | Down $ -0.03 | $64.57 | $64.54 | 400 |
| 01:27 PM | $64.57 | Up $0.03 | $64.57 | $64.56 | 900 |
| 01:26 PM | $64.54 | Down $ -0.04 | $64.59 | $64.54 | 1,900 |
| 01:25 PM | $64.58 | Up $0.04 | $64.58 | $64.56 | 1,000 |
| 01:24 PM | $64.54 | Down $ -0.02 | $64.54 | $64.54 | 100 |
| 01:23 PM | $64.56 | Up $0.03 | $64.56 | $64.55 | 1,700 |
| 01:22 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 01:21 PM | $64.53 | Down $ -0.05 | $64.56 | $64.51 | 600 |
| 01:20 PM | $64.58 | Down $ -0.02 | $64.60 | $64.55 | 1,200 |
| 01:18 PM | $64.60 | Up $0.00 | $64.60 | $64.58 | 200 |
| 01:18 PM | $64.60 | Up $0.00 | $64.60 | $64.58 | 0 |
| 01:16 PM | $64.60 | Up $0.02 | $64.60 | $64.55 | 800 |
| 01:16 PM | $64.60 | Up $0.00 | $64.60 | $64.55 | 0 |
| 01:15 PM | $64.58 | Up $0.04 | $64.58 | $64.54 | 1,000 |
| 01:14 PM | $64.54 | Up $0.06 | $64.54 | $64.47 | 2,000 |
| 01:13 PM | $64.49 | Down $ -0.02 | $64.49 | $64.49 | 100 |
| 01:12 PM | $64.50 | Up $0.01 | $64.50 | $64.50 | 600 |
| 01:11 PM | $64.49 | Down $ -0.04 | $64.49 | $64.49 | 100 |
| 01:10 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 100 |
| 01:08 PM | $64.53 | Up $0.02 | $64.53 | $64.53 | 100 |
| 01:08 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:06 PM | $64.51 | Up $0.04 | $64.51 | $64.49 | 400 |
| 01:06 PM | $64.51 | Up $0.00 | $64.51 | $64.49 | 0 |
| 01:05 PM | $64.47 | Down $ -0.01 | $64.47 | $64.44 | 400 |
| 01:03 PM | $64.48 | Down $ -0.13 | $64.64 | $64.48 | 8,300 |
| 01:03 PM | $64.48 | Up $0.00 | $64.64 | $64.48 | 0 |
| 01:02 PM | $64.61 | Down $ -0.02 | $64.61 | $64.61 | 100 |
| 01:01 PM | $64.63 | Up $0.06 | $64.63 | $64.58 | 6,100 |
| 01:00 PM | $64.57 | Down $ -0.13 | $64.68 | $64.57 | 1,800 |
| 12:59 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 200 |
| 12:58 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 100 |
| 12:57 PM | $64.70 | Up $0.03 | $64.70 | $64.70 | 100 |
| 12:55 PM | $64.67 | Down $ -0.05 | $64.71 | $64.67 | 600 |
| 12:55 PM | $64.67 | Up $0.00 | $64.71 | $64.67 | 0 |
| 12:54 PM | $64.72 | Down $ -0.02 | $64.75 | $64.71 | 1,000 |
| 12:53 PM | $64.74 | Up $0.05 | $64.74 | $64.71 | 800 |
| 12:52 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 300 |
| 12:51 PM | $64.69 | Up $0.12 | $64.71 | $64.60 | 2,100 |
| 12:49 PM | $64.57 | Down $ -0.05 | $64.59 | $64.57 | 500 |
| 12:49 PM | $64.57 | Up $0.00 | $64.59 | $64.57 | 0 |
| 12:48 PM | $64.62 | Up $0.03 | $64.62 | $64.60 | 900 |
| 12:47 PM | $64.59 | Up $0.02 | $64.59 | $64.57 | 5,900 |
| 12:46 PM | $64.57 | Down $ -0.07 | $64.61 | $64.57 | 4,600 |
| 12:44 PM | $64.64 | Down $ -0.05 | $64.69 | $64.63 | 2,000 |
| 12:44 PM | $64.64 | Up $0.00 | $64.69 | $64.63 | 0 |
| 12:40 PM | $64.69 | Down $ -0.03 | $64.69 | $64.69 | 400 |
| 12:40 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:40 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:40 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:38 PM | $64.72 | Up $0.10 | $64.72 | $64.64 | 1,400 |
| 12:38 PM | $64.72 | Up $0.00 | $64.72 | $64.64 | 0 |
| 12:37 PM | $64.62 | Up $0.07 | $64.62 | $64.57 | 900 |
| 12:36 PM | $64.55 | Down $ -0.09 | $64.61 | $64.55 | 600 |
| 12:35 PM | $64.64 | Down $ -0.05 | $64.69 | $64.61 | 1,100 |
| 12:34 PM | $64.69 | Up $0.02 | $64.69 | $64.69 | 400 |
| 12:33 PM | $64.67 | Up $0.09 | $64.67 | $64.60 | 2,300 |
| 12:32 PM | $64.58 | Up $0.01 | $64.59 | $64.54 | 1,600 |
| 12:31 PM | $64.57 | Up $0.02 | $64.57 | $64.56 | 300 |
| 12:30 PM | $64.55 | Down $ -0.02 | $64.56 | $64.53 | 900 |
| 12:29 PM | $64.57 | Down $ -0.01 | $64.57 | $64.57 | 300 |
| 12:28 PM | $64.58 | Down $ -0.02 | $64.58 | $64.58 | 100 |
| 12:27 PM | $64.60 | Down $ -0.05 | $64.65 | $64.60 | 1,000 |
| 12:26 PM | $64.65 | Down $ -0.07 | $64.69 | $64.62 | 1,200 |
| 12:25 PM | $64.72 | Up $0.02 | $64.72 | $64.70 | 1,400 |
| 12:24 PM | $64.70 | Up $0.03 | $64.70 | $64.67 | 1,800 |
| 12:23 PM | $64.67 | Up $0.04 | $64.70 | $64.62 | 2,200 |
| 12:22 PM | $64.63 | Up $0.01 | $64.65 | $64.62 | 700 |
| 12:21 PM | $64.62 | Down $ -0.01 | $64.65 | $64.62 | 300 |
| 12:20 PM | $64.63 | Down $ -0.01 | $64.66 | $64.63 | 1,000 |
| 12:19 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 100 |
| 12:18 PM | $64.65 | Down $ -0.08 | $64.77 | $64.64 | 2,400 |
| 12:17 PM | $64.73 | Down $ -0.01 | $64.75 | $64.72 | 1,000 |
| 12:16 PM | $64.74 | Down $ -0.01 | $64.77 | $64.66 | 14,800 |
| 12:15 PM | $64.75 | Up $0.05 | $64.75 | $64.69 | 1,300 |
| 12:14 PM | $64.70 | Down $ -0.05 | $64.75 | $64.70 | 1,900 |
| 12:13 PM | $64.75 | Down $ -0.02 | $64.76 | $64.75 | 800 |
| 12:12 PM | $64.77 | Up $0.00 | $64.78 | $64.77 | 600 |
| 12:11 PM | $64.77 | Up $0.00 | $64.79 | $64.77 | 1,200 |
| 12:10 PM | $64.77 | Down $0.00 | $64.77 | $64.75 | 400 |
| 12:09 PM | $64.77 | Up $0.02 | $64.79 | $64.77 | 1,400 |
| 12:08 PM | $64.75 | Down $ -0.02 | $64.77 | $64.75 | 600 |
| 12:07 PM | $64.77 | Down $ -0.02 | $64.77 | $64.77 | 100 |
| 12:06 PM | $64.78 | Down $ -0.06 | $64.83 | $64.78 | 2,300 |
| 12:05 PM | $64.84 | Up $0.09 | $64.84 | $64.77 | 1,100 |
| 12:04 PM | $64.75 | Up $0.05 | $64.75 | $64.73 | 700 |
| 12:03 PM | $64.70 | Up $0.01 | $64.70 | $64.70 | 100 |
| 12:01 PM | $64.69 | Down $ -0.02 | $64.71 | $64.64 | 3,600 |
| 12:01 PM | $64.69 | Up $0.00 | $64.71 | $64.64 | 0 |
| 12:00 PM | $64.71 | Up $0.00 | $64.72 | $64.71 | 800 |
| 11:59 AM | $64.71 | Up $0.08 | $64.71 | $64.62 | 3,700 |
| 11:58 AM | $64.63 | Down $ -0.02 | $64.63 | $64.63 | 1,700 |
| 11:57 AM | $64.65 | Up $0.11 | $64.65 | $64.55 | 3,100 |
| 11:56 AM | $64.54 | Up $0.32 | $64.54 | $64.21 | 5,200 |
| 11:55 AM | $64.22 | Down $ -0.02 | $64.28 | $64.22 | 1,200 |
| 11:54 AM | $64.24 | Down $ -0.01 | $64.24 | $64.24 | 100 |
| 11:52 AM | $64.25 | Down $0.00 | $64.25 | $64.25 | 100 |
| 11:52 AM | $64.25 | Up $0.00 | $64.25 | $64.25 | 0 |
| 11:51 AM | $64.25 | Down $ -0.13 | $64.39 | $64.25 | 2,400 |
| 11:50 AM | $64.38 | Up $0.03 | $64.38 | $64.36 | 1,500 |
| 11:49 AM | $64.35 | Up $0.02 | $64.35 | $64.34 | 400 |
| 11:48 AM | $64.33 | Down $ -0.02 | $64.36 | $64.33 | 600 |
| 11:47 AM | $64.35 | Up $0.01 | $64.35 | $64.34 | 900 |
| 11:46 AM | $64.34 | Up $0.05 | $64.34 | $64.28 | 1,700 |
| 11:44 AM | $64.29 | Down $ -0.03 | $64.31 | $64.29 | 600 |
| 11:44 AM | $64.29 | Up $0.00 | $64.31 | $64.29 | 0 |
| 11:42 AM | $64.32 | Up $0.02 | $64.32 | $64.32 | 500 |
| 11:42 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 0 |
| 11:41 AM | $64.30 | Up $0.01 | $64.31 | $64.30 | 600 |
| 11:40 AM | $64.29 | Up $0.03 | $64.29 | $64.27 | 400 |
| 11:39 AM | $64.26 | Down $ -0.07 | $64.31 | $64.26 | 800 |
| 11:38 AM | $64.33 | Up $0.04 | $64.33 | $64.30 | 1,500 |
| 11:37 AM | $64.29 | Down $ -0.03 | $64.36 | $64.29 | 2,400 |
| 11:36 AM | $64.32 | Down $ -0.04 | $64.36 | $64.32 | 300 |
| 11:35 AM | $64.36 | Down $ -0.05 | $64.41 | $64.36 | 1,200 |
| 11:34 AM | $64.41 | Up $0.03 | $64.41 | $64.39 | 700 |
| 11:33 AM | $64.38 | Up $0.03 | $64.38 | $64.36 | 300 |
| 11:32 AM | $64.35 | Down $ -0.08 | $64.41 | $64.35 | 1,200 |
| 11:31 AM | $64.43 | Down $ -0.09 | $64.53 | $64.43 | 2,600 |
| 11:30 AM | $64.52 | Up $0.10 | $64.52 | $64.43 | 2,300 |
| 11:29 AM | $64.42 | Down $ -0.04 | $64.44 | $64.41 | 900 |
| 11:28 AM | $64.46 | Up $0.02 | $64.46 | $64.45 | 600 |
| 11:27 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 100 |
| 11:26 AM | $64.44 | Up $0.03 | $64.44 | $64.41 | 500 |
| 11:25 AM | $64.41 | Down $ -0.04 | $64.42 | $64.39 | 600 |
| 11:24 AM | $64.45 | Down $ -0.01 | $64.47 | $64.42 | 4,300 |
| 11:23 AM | $64.45 | Up $0.03 | $64.45 | $64.42 | 900 |
| 11:22 AM | $64.42 | Down $0.00 | $64.42 | $64.41 | 1,300 |
| 11:21 AM | $64.42 | Up $0.02 | $64.49 | $64.41 | 3,000 |
| 11:20 AM | $64.40 | Up $0.03 | $64.40 | $64.36 | 1,800 |
| 11:19 AM | $64.37 | Up $0.04 | $64.37 | $64.36 | 600 |
| 11:18 AM | $64.33 | Up $0.13 | $64.33 | $64.20 | 3,400 |
| 11:17 AM | $64.20 | Up $0.00 | $64.21 | $64.20 | 600 |
| 11:16 AM | $64.20 | Down $ -0.03 | $64.23 | $64.20 | 1,400 |
| 11:14 AM | $64.23 | Up $0.30 | $64.24 | $63.96 | 7,400 |
| 11:14 AM | $64.23 | Up $0.00 | $64.24 | $63.96 | 0 |
| 11:13 AM | $63.93 | Down $ -0.01 | $63.93 | $63.93 | 100 |
| 11:12 AM | $63.94 | Up $0.00 | $63.94 | $63.94 | 100 |
| 11:11 AM | $63.94 | Down $ -0.01 | $63.97 | $63.94 | 1,100 |
| 11:10 AM | $63.95 | Down $ -0.03 | $63.98 | $63.95 | 1,600 |
| 11:09 AM | $63.98 | Up $0.02 | $63.98 | $63.96 | 1,300 |
| 11:08 AM | $63.96 | Up $0.01 | $63.98 | $63.96 | 600 |
| 11:07 AM | $63.96 | Down $ -0.02 | $63.97 | $63.95 | 900 |
| 11:06 AM | $63.97 | Up $0.02 | $63.97 | $63.92 | 2,600 |
| 11:04 AM | $63.95 | Down $ -0.13 | $64.07 | $63.95 | 1,400 |
| 11:04 AM | $63.95 | Up $0.00 | $64.07 | $63.95 | 0 |
| 11:03 AM | $64.08 | Down $ -0.14 | $64.23 | $64.08 | 5,100 |
| 11:02 AM | $64.22 | Up $0.00 | $64.23 | $64.22 | 400 |
| 11:01 AM | $64.22 | Down $ -0.01 | $64.22 | $64.21 | 200 |
| 11:00 AM | $64.23 | Up $0.04 | $64.23 | $64.20 | 700 |
| 10:59 AM | $64.19 | Up $0.05 | $64.19 | $64.13 | 4,900 |
| 10:58 AM | $64.14 | Up $0.04 | $64.19 | $64.10 | 1,700 |
| 10:57 AM | $64.10 | Down $ -0.03 | $64.12 | $64.10 | 500 |
| 10:56 AM | $64.13 | Up $0.02 | $64.15 | $64.06 | 2,800 |
| 10:55 AM | $64.11 | Down $ -0.02 | $64.14 | $64.11 | 900 |
| 10:54 AM | $64.13 | Up $0.03 | $64.13 | $64.07 | 1,800 |
| 10:53 AM | $64.10 | Down $ -0.11 | $64.21 | $64.10 | 2,000 |
| 10:52 AM | $64.21 | Up $0.00 | $64.21 | $64.21 | 100 |
| 10:51 AM | $64.20 | Down $0.00 | $64.23 | $64.20 | 900 |
| 10:50 AM | $64.21 | Down $ -0.13 | $64.32 | $64.20 | 1,700 |
| 10:49 AM | $64.33 | Up $0.02 | $64.35 | $64.33 | 1,900 |
| 10:48 AM | $64.31 | Up $0.01 | $64.31 | $64.29 | 1,300 |
| 10:47 AM | $64.30 | Up $0.10 | $64.31 | $64.23 | 2,100 |
| 10:46 AM | $64.20 | Up $0.08 | $64.20 | $64.14 | 2,300 |
| 10:45 AM | $64.12 | Down $ -0.07 | $64.17 | $64.12 | 1,100 |
| 10:44 AM | $64.19 | Down $ -0.01 | $64.19 | $64.17 | 300 |
| 10:42 AM | $64.20 | Down $ -0.04 | $64.22 | $64.13 | 2,100 |
| 10:42 AM | $64.20 | Up $0.00 | $64.22 | $64.13 | 0 |
| 10:41 AM | $64.24 | Up $0.01 | $64.26 | $64.22 | 900 |
| 10:40 AM | $64.23 | Down $ -0.01 | $64.26 | $64.23 | 600 |
| 10:39 AM | $64.24 | Up $0.01 | $64.24 | $64.15 | 1,500 |
| 10:38 AM | $64.23 | Down $ -0.01 | $64.25 | $64.14 | 4,500 |
| 10:37 AM | $64.24 | Down $ -0.10 | $64.33 | $64.23 | 1,700 |
| 10:36 AM | $64.34 | Up $0.11 | $64.37 | $64.26 | 2,700 |
| 10:35 AM | $64.23 | Down $ -0.03 | $64.26 | $64.23 | 600 |
| 10:34 AM | $64.26 | Up $0.01 | $64.27 | $64.16 | 2,900 |
| 10:33 AM | $64.25 | Down $ -0.04 | $64.28 | $64.25 | 1,200 |
| 10:32 AM | $64.29 | Down $ -0.05 | $64.32 | $64.29 | 500 |
| 10:31 AM | $64.34 | Down $ -0.02 | $64.37 | $64.32 | 3,700 |
| 10:30 AM | $64.36 | Up $0.31 | $64.36 | $64.05 | 6,800 |
| 10:29 AM | $64.05 | Up $0.02 | $64.05 | $64.05 | 300 |
| 10:28 AM | $64.03 | Up $0.02 | $64.03 | $64.03 | 200 |
| 10:27 AM | $64.01 | Up $0.13 | $64.01 | $63.81 | 2,300 |
| 10:26 AM | $63.88 | Down $ -0.17 | $64.05 | $63.85 | 2,900 |
| 10:25 AM | $64.05 | Up $0.06 | $64.05 | $64.02 | 700 |
| 10:24 AM | $63.99 | Up $0.14 | $63.99 | $63.88 | 1,200 |
| 10:23 AM | $63.86 | Up $0.20 | $63.86 | $63.65 | 4,900 |
| 10:22 AM | $63.66 | Down $ -0.06 | $63.70 | $63.65 | 1,300 |
| 10:21 AM | $63.72 | Down $ -0.06 | $63.78 | $63.72 | 1,100 |
| 10:20 AM | $63.78 | Up $0.08 | $63.81 | $63.72 | 1,100 |
| 10:18 AM | $63.70 | Down $ -0.07 | $63.78 | $63.65 | 4,200 |
| 10:18 AM | $63.70 | Up $0.00 | $63.78 | $63.65 | 0 |
| 10:16 AM | $63.77 | Down $ -0.01 | $63.78 | $63.74 | 1,500 |
| 10:16 AM | $63.77 | Up $0.00 | $63.78 | $63.74 | 0 |
| 10:15 AM | $63.79 | Down $ -0.04 | $63.84 | $63.76 | 2,100 |
| 10:14 AM | $63.82 | Down $ -0.02 | $63.89 | $63.82 | 2,100 |
| 10:13 AM | $63.84 | Down $ -0.15 | $64.00 | $63.84 | 4,700 |
| 10:12 AM | $64.00 | Down $ -0.07 | $64.05 | $63.99 | 1,300 |
| 10:11 AM | $64.06 | Up $0.13 | $64.06 | $63.92 | 8,400 |
| 10:10 AM | $63.94 | Up $0.02 | $63.94 | $63.92 | 700 |
| 10:09 AM | $63.92 | Down $ -0.01 | $63.93 | $63.91 | 3,100 |
| 10:08 AM | $63.92 | Up $0.03 | $63.92 | $63.88 | 1,000 |
| 10:07 AM | $63.89 | Down $ -0.08 | $63.97 | $63.88 | 2,900 |
| 10:06 AM | $63.97 | Up $0.04 | $63.97 | $63.93 | 500 |
| 10:05 AM | $63.93 | Down $ -0.03 | $63.94 | $63.87 | 8,300 |
| 10:04 AM | $63.96 | Down $ -0.09 | $64.05 | $63.93 | 6,200 |
| 10:03 AM | $64.05 | Down $ -0.01 | $64.05 | $64.04 | 800 |
| 10:02 AM | $64.06 | Down $ -0.08 | $64.12 | $64.06 | 2,300 |
| 10:01 AM | $64.14 | Up $0.06 | $64.15 | $64.11 | 1,200 |
| 10:00 AM | $64.09 | Up $0.00 | $64.12 | $64.05 | 3,500 |
| 09:59 AM | $64.08 | Up $0.08 | $64.08 | $63.98 | 2,900 |
| 09:58 AM | $64.00 | Up $0.10 | $64.01 | $63.92 | 7,300 |
| 09:57 AM | $63.90 | Up $0.02 | $63.92 | $63.90 | 1,200 |
| 09:56 AM | $63.88 | Up $0.01 | $63.89 | $63.88 | 500 |
| 09:55 AM | $63.87 | Up $0.07 | $63.91 | $63.79 | 9,500 |
| 09:54 AM | $63.80 | Up $0.20 | $63.80 | $63.65 | 2,900 |
| 09:53 AM | $63.60 | Up $0.14 | $63.60 | $63.41 | 3,900 |
| 09:52 AM | $63.46 | Down $ -0.10 | $63.54 | $63.43 | 1,300 |
| 09:51 AM | $63.56 | Down $ -0.02 | $63.60 | $63.52 | 3,100 |
| 09:50 AM | $63.58 | Up $0.31 | $63.58 | $63.26 | 11,100 |
| 09:49 AM | $63.27 | Down $ -0.01 | $63.29 | $63.26 | 1,100 |
| 09:48 AM | $63.28 | Up $0.03 | $63.30 | $63.12 | 4,500 |
| 09:47 AM | $63.25 | Down $ -0.13 | $63.37 | $63.25 | 1,400 |
| 09:46 AM | $63.38 | Down $ -0.03 | $63.49 | $63.36 | 1,900 |
| 09:45 AM | $63.41 | Down $ -0.14 | $63.54 | $63.29 | 7,100 |
| 09:44 AM | $63.55 | Down $ -0.05 | $63.60 | $63.55 | 700 |
| 09:43 AM | $63.61 | Up $0.18 | $63.70 | $63.38 | 7,500 |
| 09:40 AM | $63.42 | Up $0.17 | $63.42 | $63.25 | 6,900 |
| 09:40 AM | $63.42 | Up $0.00 | $63.42 | $63.25 | 0 |
| 09:40 AM | $63.42 | Up $0.00 | $63.42 | $63.25 | 0 |
| 09:39 AM | $63.25 | Down $ -0.04 | $63.32 | $63.25 | 500 |
| 09:38 AM | $63.29 | Up $0.04 | $63.29 | $63.15 | 8,900 |
| 09:37 AM | $63.25 | Up $0.05 | $63.25 | $63.20 | 500 |
| 09:36 AM | $63.20 | Up $0.33 | $63.26 | $63.16 | 3,300 |
| 09:33 AM | $62.87 | Down $ -0.40 | $63.31 | $62.87 | 800 |
| 09:33 AM | $62.87 | Up $0.00 | $63.31 | $62.87 | 0 |
| 09:33 AM | $62.87 | Up $0.00 | $63.31 | $62.87 | 0 |
| 09:31 AM | $63.27 | Down $ -0.27 | $63.36 | $63.27 | 2,000 |
| 09:31 AM | $63.27 | Up $0.00 | $63.36 | $63.27 | 0 |
| 09:30 AM | $63.54 | Up $1.47 | $63.54 | $62.56 | 9,200 |
| Previous close | $62.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $65.36 | $64.72 | $65.44 | $64.44 | 844,600 |
| 14/05/2026 | $62.07 | $60.15 | $62.07 | $60.14 | 1,515,900 |
| 13/05/2026 | $57.58 | $57.18 | $57.81 | $57.18 | 561,300 |
| 12/05/2026 | $56.54 | $57.07 | $57.34 | $56.49 | 627,600 |
| 11/05/2026 | $56.71 | $56.60 | $57.06 | $56.33 | 441,100 |
| 08/05/2026 | $56.81 | $57.61 | $57.61 | $56.47 | 843,900 |
| 07/05/2026 | $56.64 | $56.57 | $56.91 | $56.26 | 1,621,000 |
| 06/05/2026 | $55.96 | $56.05 | $56.14 | $55.26 | 936,900 |
| 05/05/2026 | $55.76 | $56.23 | $56.49 | $55.71 | 618,300 |
| 04/05/2026 | $56.65 | $57.97 | $58.02 | $56.36 | 1,123,200 |
| 01/05/2026 | $57.24 | $57.27 | $57.41 | $57.01 | 359,300 |
| 30/04/2026 | $57.18 | $57.02 | $57.39 | $56.71 | 976,900 |
| 29/04/2026 | $57.03 | $57.14 | $57.44 | $56.64 | 738,000 |
| 28/04/2026 | $56.47 | $56.81 | $56.90 | $56.46 | 740,100 |
| 27/04/2026 | $55.98 | $55.98 | $56.09 | $55.60 | 913,900 |
| 24/04/2026 | $56.47 | $56.06 | $56.47 | $55.94 | 878,200 |
| 23/04/2026 | $55.73 | $55.60 | $56.17 | $55.57 | 626,900 |
| 22/04/2026 | $55.34 | $55.51 | $55.77 | $55.28 | 731,400 |
| 21/04/2026 | $55.83 | $56.22 | $56.30 | $55.63 | 979,000 |
| 20/04/2026 | $56.49 | $56.43 | $56.74 | $56.36 | 671,900 |
| 17/04/2026 | $56.44 | $56.35 | $56.48 | $55.88 | 698,300 |
| 16/04/2026 | $57.07 | $57.14 | $57.28 | $56.94 | 466,300 |
| 15/04/2026 | $55.05 | $54.76 | $55.41 | $54.52 | 477,900 |
| 14/04/2026 | $55.38 | $55.07 | $55.52 | $54.96 | 695,800 |
| 13/04/2026 | $54.70 | $55.28 | $55.28 | $54.54 | 714,700 |
| 10/04/2026 | $53.73 | $54.13 | $54.13 | $53.20 | 1,184,400 |
| 09/04/2026 | $55.25 | $56.76 | $56.80 | $55.24 | 1,293,200 |
| 08/04/2026 | $57.72 | $56.93 | $57.76 | $56.82 | 1,299,400 |
| 07/04/2026 | $57.84 | $57.85 | $58.04 | $57.22 | 762,100 |
| 06/04/2026 | $58.01 | $58.07 | $58.35 | $57.78 | 745,000 |
Graphs are not available, please refer to the detailed table