Find a quote
SEABRIDGE GOLD INC.
50.97 Up 5.71 (11.20 %)
Delayed : 2026/01/23 04:24:49
- Previous close $45.26
- Opening $45.05
- Today High $51.30
- Today Low $45.05
- Price Bid $45.50
- Price Ask $45.50
- 52 Weeks High $51.30
- 52 Weeks Low $13.44
- Size Bid 7
- Size Ask 3
- Volume 320,627
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.97 | Up $0.07 | $50.97 | $50.97 | 30,700 |
| 03:59 PM | $50.90 | Down $ -0.01 | $51.00 | $50.90 | 3,300 |
| 03:58 PM | $50.91 | Down $ -0.02 | $50.97 | $50.87 | 900 |
| 03:57 PM | $50.93 | Down $ -0.08 | $50.99 | $50.93 | 1,500 |
| 03:56 PM | $51.01 | Down $ -0.07 | $51.04 | $51.01 | 1,300 |
| 03:55 PM | $51.08 | Up $0.05 | $51.08 | $51.06 | 600 |
| 03:54 PM | $51.03 | Up $0.01 | $51.03 | $51.01 | 700 |
| 03:53 PM | $51.02 | Down $ -0.04 | $51.02 | $51.02 | 100 |
| 03:52 PM | $51.06 | Up $0.08 | $51.06 | $51.00 | 200 |
| 03:51 PM | $50.98 | Down $ -0.02 | $51.00 | $50.94 | 800 |
| 03:50 PM | $51.00 | Up $0.04 | $51.05 | $50.88 | 1,900 |
| 03:48 PM | $50.96 | Down $ -0.04 | $51.00 | $50.96 | 400 |
| 03:48 PM | $50.96 | Up $0.00 | $51.00 | $50.96 | 0 |
| 03:47 PM | $51.00 | Up $0.01 | $51.01 | $51.00 | 400 |
| 03:46 PM | $50.99 | Up $0.00 | $50.99 | $50.99 | 100 |
| 03:45 PM | $50.99 | Up $0.08 | $50.99 | $50.95 | 1,400 |
| 03:43 PM | $50.91 | Down $ -0.05 | $50.93 | $50.91 | 200 |
| 03:43 PM | $50.91 | Up $0.00 | $50.93 | $50.91 | 0 |
| 03:41 PM | $50.96 | Up $0.04 | $50.96 | $50.90 | 400 |
| 03:41 PM | $50.96 | Up $0.00 | $50.96 | $50.90 | 0 |
| 03:39 PM | $50.93 | Down $ -0.05 | $50.93 | $50.92 | 300 |
| 03:39 PM | $50.93 | Up $0.00 | $50.93 | $50.92 | 0 |
| 03:38 PM | $50.97 | Down $ -0.05 | $50.97 | $50.97 | 100 |
| 03:37 PM | $51.02 | Up $0.00 | $51.02 | $51.01 | 300 |
| 03:36 PM | $51.02 | Up $0.03 | $51.02 | $51.02 | 100 |
| 03:35 PM | $50.99 | Down $ -0.03 | $50.99 | $50.95 | 400 |
| 03:33 PM | $51.02 | Down $ -0.04 | $51.02 | $51.02 | 100 |
| 03:33 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 03:32 PM | $51.06 | Up $0.00 | $51.07 | $51.06 | 300 |
| 03:31 PM | $51.06 | Down $ -0.12 | $51.13 | $51.06 | 400 |
| 03:30 PM | $51.18 | Down $ -0.04 | $51.18 | $51.18 | 100 |
| 03:29 PM | $51.22 | Up $0.06 | $51.23 | $51.21 | 300 |
| 03:28 PM | $51.16 | Down $ -0.01 | $51.16 | $51.16 | 100 |
| 03:24 PM | $51.17 | Up $0.00 | $51.19 | $51.17 | 300 |
| 03:24 PM | $51.17 | Up $0.00 | $51.19 | $51.17 | 0 |
| 03:24 PM | $51.17 | Up $0.00 | $51.19 | $51.17 | 0 |
| 03:24 PM | $51.17 | Up $0.00 | $51.19 | $51.17 | 0 |
| 03:23 PM | $51.17 | Down $ -0.05 | $51.17 | $51.17 | 100 |
| 03:22 PM | $51.22 | Down $ -0.01 | $51.30 | $51.22 | 800 |
| 03:20 PM | $51.23 | Down $ -0.02 | $51.26 | $51.23 | 1,100 |
| 03:20 PM | $51.23 | Up $0.00 | $51.26 | $51.23 | 0 |
| 03:19 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 100 |
| 03:18 PM | $51.25 | Up $0.06 | $51.25 | $51.25 | 200 |
| 03:17 PM | $51.19 | Down $ -0.01 | $51.25 | $51.19 | 600 |
| 03:16 PM | $51.20 | Up $0.07 | $51.20 | $51.20 | 200 |
| 03:15 PM | $51.13 | Up $0.03 | $51.13 | $51.13 | 100 |
| 03:14 PM | $51.10 | Up $0.13 | $51.10 | $51.06 | 300 |
| 03:13 PM | $50.97 | Down $ -0.03 | $50.97 | $50.97 | 200 |
| 03:12 PM | $51.00 | Down $ -0.07 | $51.05 | $51.00 | 400 |
| 03:11 PM | $51.07 | Down $ -0.01 | $51.08 | $51.07 | 800 |
| 03:09 PM | $51.08 | Up $0.11 | $51.08 | $51.08 | 1,000 |
| 03:09 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 03:06 PM | $50.97 | Up $0.00 | $51.02 | $50.97 | 300 |
| 03:06 PM | $50.97 | Up $0.00 | $51.02 | $50.97 | 0 |
| 03:06 PM | $50.97 | Up $0.00 | $51.02 | $50.97 | 0 |
| 03:05 PM | $50.97 | Up $0.04 | $50.97 | $50.97 | 200 |
| 03:02 PM | $50.93 | Up $0.01 | $50.93 | $50.93 | 300 |
| 03:02 PM | $50.93 | Up $0.00 | $50.93 | $50.93 | 0 |
| 03:02 PM | $50.93 | Up $0.00 | $50.93 | $50.93 | 0 |
| 03:01 PM | $50.92 | Up $0.05 | $50.92 | $50.92 | 200 |
| 03:00 PM | $50.87 | Up $0.03 | $50.93 | $50.83 | 700 |
| 02:58 PM | $50.84 | Up $0.09 | $50.84 | $50.80 | 300 |
| 02:58 PM | $50.84 | Up $0.00 | $50.84 | $50.80 | 0 |
| 02:57 PM | $50.75 | Up $0.05 | $50.75 | $50.75 | 200 |
| 02:56 PM | $50.70 | Down $ -0.14 | $50.81 | $50.67 | 1,100 |
| 02:54 PM | $50.84 | Down $ -0.06 | $50.90 | $50.84 | 200 |
| 02:54 PM | $50.84 | Up $0.00 | $50.90 | $50.84 | 0 |
| 02:53 PM | $50.90 | Up $0.09 | $50.90 | $50.90 | 200 |
| 02:52 PM | $50.81 | Up $0.11 | $50.81 | $50.77 | 200 |
| 02:51 PM | $50.70 | Up $0.09 | $50.70 | $50.56 | 800 |
| 02:50 PM | $50.61 | Down $ -0.06 | $50.73 | $50.61 | 800 |
| 02:48 PM | $50.67 | Down $ -0.09 | $50.73 | $50.67 | 800 |
| 02:48 PM | $50.67 | Up $0.00 | $50.73 | $50.67 | 0 |
| 02:47 PM | $50.76 | Down $ -0.03 | $50.77 | $50.76 | 200 |
| 02:45 PM | $50.79 | Down $ -0.05 | $50.79 | $50.79 | 200 |
| 02:45 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:44 PM | $50.84 | Up $0.03 | $50.84 | $50.84 | 100 |
| 02:42 PM | $50.81 | Up $0.03 | $50.81 | $50.77 | 300 |
| 02:42 PM | $50.81 | Up $0.00 | $50.81 | $50.77 | 0 |
| 02:40 PM | $50.78 | Up $0.06 | $50.78 | $50.69 | 300 |
| 02:40 PM | $50.78 | Up $0.00 | $50.78 | $50.69 | 0 |
| 02:39 PM | $50.72 | Down $ -0.15 | $50.82 | $50.72 | 400 |
| 02:38 PM | $50.87 | Down $ -0.08 | $50.87 | $50.87 | 100 |
| 02:37 PM | $50.95 | Down $ -0.07 | $50.99 | $50.95 | 700 |
| 02:36 PM | $51.02 | Up $0.02 | $51.02 | $51.02 | 300 |
| 02:35 PM | $51.00 | Up $0.07 | $51.00 | $50.95 | 1,100 |
| 02:34 PM | $50.93 | Down $ -0.05 | $50.93 | $50.93 | 100 |
| 02:33 PM | $50.98 | Up $0.04 | $50.98 | $50.98 | 100 |
| 02:31 PM | $50.94 | Down $ -0.01 | $51.00 | $50.94 | 300 |
| 02:31 PM | $50.94 | Up $0.00 | $51.00 | $50.94 | 0 |
| 02:28 PM | $50.95 | Up $0.04 | $50.95 | $50.95 | 100 |
| 02:28 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 0 |
| 02:28 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 0 |
| 02:27 PM | $50.91 | Down $ -0.03 | $50.95 | $50.84 | 1,100 |
| 02:26 PM | $50.94 | Down $ -0.08 | $50.99 | $50.94 | 300 |
| 02:25 PM | $51.02 | Down $ -0.03 | $51.02 | $51.02 | 100 |
| 02:24 PM | $51.05 | Up $0.03 | $51.06 | $51.05 | 400 |
| 02:23 PM | $51.02 | Up $0.02 | $51.06 | $50.97 | 1,100 |
| 02:22 PM | $51.00 | Down $ -0.01 | $51.06 | $51.00 | 200 |
| 02:21 PM | $51.01 | Down $ -0.08 | $51.01 | $51.01 | 100 |
| 02:20 PM | $51.09 | Up $0.04 | $51.09 | $51.03 | 500 |
| 02:19 PM | $51.05 | Up $0.03 | $51.05 | $51.05 | 100 |
| 02:17 PM | $51.02 | Down $ -0.03 | $51.03 | $51.02 | 200 |
| 02:17 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:15 PM | $51.05 | Down $ -0.06 | $51.05 | $51.05 | 100 |
| 02:15 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 02:14 PM | $51.11 | Up $0.03 | $51.11 | $51.11 | 100 |
| 02:13 PM | $51.08 | Up $0.04 | $51.10 | $51.06 | 1,200 |
| 02:12 PM | $51.04 | Up $0.00 | $51.04 | $51.04 | 100 |
| 02:09 PM | $51.04 | Up $0.08 | $51.04 | $50.95 | 200 |
| 02:09 PM | $51.04 | Up $0.00 | $51.04 | $50.95 | 0 |
| 02:09 PM | $51.04 | Up $0.00 | $51.04 | $50.95 | 0 |
| 02:07 PM | $50.96 | Up $0.04 | $50.96 | $50.86 | 700 |
| 02:07 PM | $50.96 | Up $0.00 | $50.96 | $50.86 | 0 |
| 02:06 PM | $50.92 | Down $ -0.08 | $50.96 | $50.85 | 1,400 |
| 02:05 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 700 |
| 02:04 PM | $51.00 | Up $0.08 | $51.00 | $50.98 | 300 |
| 02:03 PM | $50.92 | Up $0.13 | $50.92 | $50.84 | 300 |
| 02:02 PM | $50.79 | Up $0.06 | $50.79 | $50.79 | 100 |
| 02:01 PM | $50.73 | Down $ -0.17 | $50.80 | $50.73 | 700 |
| 02:00 PM | $50.90 | Down $ -0.01 | $50.90 | $50.90 | 100 |
| 01:58 PM | $50.91 | Down $ -0.04 | $50.91 | $50.91 | 400 |
| 01:58 PM | $50.91 | Up $0.00 | $50.91 | $50.91 | 0 |
| 01:56 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 100 |
| 01:56 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 0 |
| 01:55 PM | $50.95 | Down $ -0.03 | $50.96 | $50.95 | 200 |
| 01:52 PM | $50.98 | Down $ -0.05 | $51.00 | $50.98 | 300 |
| 01:52 PM | $50.98 | Up $0.00 | $51.00 | $50.98 | 0 |
| 01:52 PM | $50.98 | Up $0.00 | $51.00 | $50.98 | 0 |
| 01:51 PM | $51.03 | Down $ -0.17 | $51.16 | $51.03 | 800 |
| 01:50 PM | $51.20 | Up $0.20 | $51.21 | $51.20 | 200 |
| 01:49 PM | $51.00 | Up $0.08 | $51.00 | $51.00 | 100 |
| 01:48 PM | $50.92 | Up $0.09 | $50.92 | $50.88 | 200 |
| 01:47 PM | $50.83 | Up $0.04 | $50.83 | $50.83 | 100 |
| 01:46 PM | $50.79 | Up $0.04 | $50.86 | $50.79 | 700 |
| 01:42 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 200 |
| 01:42 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 0 |
| 01:42 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 0 |
| 01:42 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 0 |
| 01:40 PM | $50.75 | Down $ -0.06 | $50.82 | $50.75 | 1,000 |
| 01:40 PM | $50.75 | Up $0.00 | $50.82 | $50.75 | 0 |
| 01:38 PM | $50.81 | Up $0.05 | $50.81 | $50.72 | 400 |
| 01:38 PM | $50.81 | Up $0.00 | $50.81 | $50.72 | 0 |
| 01:37 PM | $50.76 | Up $0.21 | $50.76 | $50.59 | 20,200 |
| 01:36 PM | $50.55 | Up $0.13 | $50.55 | $50.46 | 600 |
| 01:35 PM | $50.42 | Down $ -0.05 | $50.43 | $50.42 | 200 |
| 01:34 PM | $50.47 | Up $0.07 | $50.47 | $50.47 | 100 |
| 01:33 PM | $50.40 | Up $0.11 | $50.40 | $50.36 | 400 |
| 01:30 PM | $50.29 | Down $ -0.03 | $50.29 | $50.29 | 200 |
| 01:30 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 01:30 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 01:29 PM | $50.32 | Up $0.03 | $50.32 | $50.32 | 100 |
| 01:26 PM | $50.29 | Down $ -0.07 | $50.33 | $50.29 | 900 |
| 01:26 PM | $50.29 | Up $0.00 | $50.33 | $50.29 | 0 |
| 01:26 PM | $50.29 | Up $0.00 | $50.33 | $50.29 | 0 |
| 01:25 PM | $50.36 | Up $0.07 | $50.36 | $50.36 | 100 |
| 01:24 PM | $50.29 | Up $0.01 | $50.39 | $50.29 | 700 |
| 01:22 PM | $50.28 | Down $ -0.11 | $50.31 | $50.28 | 600 |
| 01:22 PM | $50.28 | Up $0.00 | $50.31 | $50.28 | 0 |
| 01:20 PM | $50.39 | Down $ -0.01 | $50.41 | $50.39 | 300 |
| 01:20 PM | $50.39 | Up $0.00 | $50.41 | $50.39 | 0 |
| 01:18 PM | $50.40 | Down $ -0.05 | $50.40 | $50.40 | 100 |
| 01:18 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:17 PM | $50.45 | Up $0.06 | $50.45 | $50.34 | 1,000 |
| 01:16 PM | $50.39 | Up $0.04 | $50.39 | $50.39 | 100 |
| 01:15 PM | $50.35 | Up $0.04 | $50.35 | $50.35 | 100 |
| 01:14 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 200 |
| 01:12 PM | $50.31 | Up $0.05 | $50.31 | $50.29 | 300 |
| 01:12 PM | $50.31 | Up $0.00 | $50.31 | $50.29 | 0 |
| 01:10 PM | $50.26 | Down $ -0.01 | $50.27 | $50.26 | 600 |
| 01:10 PM | $50.26 | Up $0.00 | $50.27 | $50.26 | 0 |
| 01:09 PM | $50.27 | Down $ -0.12 | $50.33 | $50.27 | 300 |
| 01:08 PM | $50.39 | Up $0.03 | $50.39 | $50.39 | 100 |
| 01:07 PM | $50.36 | Down $ -0.06 | $50.36 | $50.36 | 100 |
| 01:06 PM | $50.42 | Down $ -0.10 | $50.48 | $50.42 | 600 |
| 01:05 PM | $50.52 | Down $ -0.04 | $50.57 | $50.52 | 600 |
| 01:04 PM | $50.56 | Up $0.01 | $50.56 | $50.55 | 2,100 |
| 01:03 PM | $50.55 | Up $0.15 | $50.55 | $50.45 | 900 |
| 01:02 PM | $50.40 | Up $0.06 | $50.40 | $50.40 | 100 |
| 01:01 PM | $50.34 | Down $ -0.03 | $50.34 | $50.30 | 300 |
| 01:00 PM | $50.37 | Down $ -0.04 | $50.38 | $50.32 | 600 |
| 12:59 PM | $50.41 | Down $ -0.01 | $50.41 | $50.39 | 15,400 |
| 12:58 PM | $50.42 | Down $ -0.09 | $50.48 | $50.42 | 600 |
| 12:57 PM | $50.51 | Down $ -0.02 | $50.51 | $50.51 | 200 |
| 12:56 PM | $50.53 | Down $ -0.07 | $50.53 | $50.53 | 600 |
| 12:54 PM | $50.60 | Up $0.11 | $50.60 | $50.50 | 300 |
| 12:54 PM | $50.60 | Up $0.00 | $50.60 | $50.50 | 0 |
| 12:53 PM | $50.49 | Up $0.10 | $50.49 | $50.44 | 200 |
| 12:50 PM | $50.39 | Up $0.01 | $50.43 | $50.39 | 200 |
| 12:50 PM | $50.39 | Up $0.00 | $50.43 | $50.39 | 0 |
| 12:50 PM | $50.39 | Up $0.00 | $50.43 | $50.39 | 0 |
| 12:49 PM | $50.38 | Down $ -0.12 | $50.48 | $50.38 | 900 |
| 12:48 PM | $50.50 | Down $ -0.12 | $50.55 | $50.49 | 800 |
| 12:47 PM | $50.62 | Up $0.26 | $50.62 | $50.41 | 7,400 |
| 12:46 PM | $50.36 | Up $0.16 | $50.36 | $50.28 | 700 |
| 12:45 PM | $50.20 | Up $0.08 | $50.20 | $50.13 | 900 |
| 12:43 PM | $50.12 | Up $0.04 | $50.12 | $50.12 | 300 |
| 12:43 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 12:42 PM | $50.08 | Down $ -0.05 | $50.08 | $50.08 | 100 |
| 12:41 PM | $50.13 | Down $ -0.06 | $50.13 | $50.13 | 100 |
| 12:40 PM | $50.19 | Up $0.06 | $50.19 | $50.19 | 100 |
| 12:39 PM | $50.13 | Down $ -0.13 | $50.28 | $50.13 | 900 |
| 12:38 PM | $50.27 | Up $0.08 | $50.27 | $50.27 | 100 |
| 12:37 PM | $50.19 | Up $0.14 | $50.19 | $50.13 | 300 |
| 12:36 PM | $50.05 | Up $0.04 | $50.05 | $50.05 | 100 |
| 12:35 PM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 200 |
| 12:34 PM | $50.02 | Up $0.09 | $50.02 | $50.02 | 100 |
| 12:33 PM | $49.93 | Up $0.08 | $49.93 | $49.93 | 100 |
| 12:31 PM | $49.85 | Down $ -0.05 | $49.85 | $49.85 | 200 |
| 12:31 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 12:30 PM | $49.90 | Down $ -0.04 | $49.90 | $49.80 | 800 |
| 12:29 PM | $49.94 | Down $ -0.09 | $49.98 | $49.94 | 300 |
| 12:28 PM | $50.03 | Up $0.02 | $50.03 | $50.03 | 200 |
| 12:27 PM | $50.00 | Down $ -0.04 | $50.00 | $50.00 | 100 |
| 12:25 PM | $50.04 | Down $ -0.06 | $50.10 | $50.03 | 800 |
| 12:25 PM | $50.04 | Up $0.00 | $50.10 | $50.03 | 0 |
| 12:24 PM | $50.10 | Up $0.05 | $50.10 | $50.10 | 100 |
| 12:22 PM | $50.05 | Up $0.10 | $50.05 | $49.98 | 200 |
| 12:22 PM | $50.05 | Up $0.00 | $50.05 | $49.98 | 0 |
| 12:20 PM | $49.95 | Down $ -0.01 | $49.95 | $49.95 | 200 |
| 12:20 PM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 12:19 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 300 |
| 12:16 PM | $49.96 | Up $0.05 | $49.96 | $49.96 | 400 |
| 12:16 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 12:16 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 12:14 PM | $49.91 | Down $ -0.03 | $49.91 | $49.90 | 300 |
| 12:14 PM | $49.91 | Up $0.00 | $49.91 | $49.90 | 0 |
| 12:13 PM | $49.94 | Up $0.06 | $49.94 | $49.94 | 100 |
| 12:12 PM | $49.88 | Down $ -0.07 | $49.92 | $49.88 | 200 |
| 12:10 PM | $49.95 | Up $0.04 | $49.96 | $49.95 | 300 |
| 12:10 PM | $49.95 | Up $0.00 | $49.96 | $49.95 | 0 |
| 12:09 PM | $49.91 | Up $0.01 | $49.91 | $49.85 | 500 |
| 12:08 PM | $49.90 | Up $0.01 | $49.90 | $49.76 | 3,700 |
| 12:07 PM | $49.89 | Down $ -0.04 | $49.89 | $49.89 | 200 |
| 12:06 PM | $49.93 | Up $0.06 | $49.93 | $49.93 | 100 |
| 12:05 PM | $49.87 | Up $0.02 | $49.87 | $49.87 | 500 |
| 12:03 PM | $49.85 | Up $0.07 | $49.85 | $49.85 | 100 |
| 12:03 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 12:01 PM | $49.78 | Up $0.08 | $49.78 | $49.74 | 200 |
| 12:01 PM | $49.78 | Up $0.00 | $49.78 | $49.74 | 0 |
| 12:00 PM | $49.70 | Down $ -0.05 | $49.70 | $49.70 | 100 |
| 11:59 AM | $49.75 | Up $0.06 | $49.75 | $49.75 | 100 |
| 11:58 AM | $49.69 | Up $0.08 | $49.69 | $49.68 | 200 |
| 11:57 AM | $49.61 | Down $ -0.06 | $49.62 | $49.61 | 400 |
| 11:56 AM | $49.67 | Down $ -0.05 | $49.67 | $49.67 | 100 |
| 11:55 AM | $49.72 | Down $ -0.07 | $49.76 | $49.71 | 500 |
| 11:54 AM | $49.79 | Down $ -0.05 | $49.79 | $49.79 | 200 |
| 11:53 AM | $49.84 | Down $ -0.11 | $49.93 | $49.84 | 300 |
| 11:51 AM | $49.95 | Down $ -0.08 | $50.05 | $49.94 | 500 |
| 11:51 AM | $49.95 | Up $0.00 | $50.05 | $49.94 | 0 |
| 11:50 AM | $50.03 | Up $0.13 | $50.03 | $49.94 | 400 |
| 11:49 AM | $49.90 | Down $ -0.04 | $49.91 | $49.90 | 500 |
| 11:48 AM | $49.94 | Down $ -0.05 | $49.94 | $49.94 | 100 |
| 11:47 AM | $49.99 | Up $0.03 | $50.00 | $49.97 | 3,400 |
| 11:46 AM | $49.96 | Up $0.22 | $49.96 | $49.79 | 500 |
| 11:45 AM | $49.74 | Up $0.02 | $49.74 | $49.73 | 300 |
| 11:44 AM | $49.72 | Up $0.05 | $49.72 | $49.72 | 100 |
| 11:43 AM | $49.67 | Down $ -0.25 | $49.87 | $49.67 | 900 |
| 11:40 AM | $49.92 | Down $ -0.02 | $49.92 | $49.92 | 500 |
| 11:40 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 11:40 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 11:38 AM | $49.94 | Up $0.07 | $49.94 | $49.94 | 100 |
| 11:38 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 11:37 AM | $49.87 | Up $0.09 | $49.87 | $49.78 | 300 |
| 11:36 AM | $49.78 | Down $ -0.03 | $49.85 | $49.78 | 400 |
| 11:35 AM | $49.81 | Down $ -0.02 | $49.81 | $49.80 | 200 |
| 11:34 AM | $49.83 | Up $0.05 | $49.83 | $49.83 | 100 |
| 11:31 AM | $49.78 | Down $ -0.02 | $49.82 | $49.78 | 200 |
| 11:31 AM | $49.78 | Up $0.00 | $49.82 | $49.78 | 0 |
| 11:31 AM | $49.78 | Up $0.00 | $49.82 | $49.78 | 0 |
| 11:30 AM | $49.80 | Down $ -0.06 | $49.80 | $49.78 | 600 |
| 11:29 AM | $49.86 | Down $ -0.15 | $49.96 | $49.86 | 400 |
| 11:27 AM | $50.01 | Down $ -0.04 | $50.01 | $50.01 | 100 |
| 11:27 AM | $50.01 | Up $0.00 | $50.01 | $50.01 | 0 |
| 11:26 AM | $50.05 | Up $0.06 | $50.05 | $50.05 | 100 |
| 11:25 AM | $49.99 | Down $ -0.07 | $50.04 | $49.99 | 400 |
| 11:23 AM | $50.06 | Down $ -0.05 | $50.06 | $50.06 | 100 |
| 11:23 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:22 AM | $50.11 | Up $0.04 | $50.11 | $50.11 | 100 |
| 11:21 AM | $50.07 | Up $0.00 | $50.15 | $50.07 | 800 |
| 11:20 AM | $50.07 | Down $ -0.03 | $50.07 | $50.07 | 100 |
| 11:19 AM | $50.11 | Up $0.07 | $50.11 | $50.10 | 14,800 |
| 11:18 AM | $50.03 | Up $0.03 | $50.05 | $50.03 | 700 |
| 11:17 AM | $50.00 | Down $ -0.05 | $50.00 | $50.00 | 100 |
| 11:16 AM | $50.05 | Down $ -0.11 | $50.09 | $50.05 | 300 |
| 11:15 AM | $50.16 | Down $ -0.19 | $50.32 | $50.16 | 900 |
| 11:14 AM | $50.35 | Down $ -0.02 | $50.38 | $50.35 | 300 |
| 11:13 AM | $50.37 | Up $0.27 | $50.37 | $50.20 | 500 |
| 11:12 AM | $50.10 | Down $ -0.10 | $50.17 | $50.10 | 1,000 |
| 11:10 AM | $50.20 | Up $0.08 | $50.20 | $50.07 | 900 |
| 11:10 AM | $50.20 | Up $0.00 | $50.20 | $50.07 | 0 |
| 11:09 AM | $50.12 | Down $ -0.03 | $50.19 | $50.10 | 600 |
| 11:08 AM | $50.15 | Up $0.08 | $50.18 | $50.10 | 1,000 |
| 11:07 AM | $50.07 | Up $0.12 | $50.07 | $50.01 | 200 |
| 11:06 AM | $49.95 | Up $0.06 | $49.95 | $49.95 | 100 |
| 11:05 AM | $49.89 | Up $0.01 | $49.89 | $49.83 | 500 |
| 11:04 AM | $49.88 | Down $ -0.10 | $50.00 | $49.88 | 2,100 |
| 11:02 AM | $49.98 | Up $0.09 | $50.02 | $49.93 | 1,400 |
| 11:02 AM | $49.98 | Up $0.00 | $50.02 | $49.93 | 0 |
| 11:01 AM | $49.89 | Down $ -0.03 | $49.90 | $49.85 | 300 |
| 11:00 AM | $49.92 | Up $0.06 | $49.93 | $49.92 | 200 |
| 10:59 AM | $49.86 | Up $0.07 | $49.86 | $49.86 | 100 |
| 10:58 AM | $49.79 | Up $0.07 | $49.79 | $49.79 | 100 |
| 10:57 AM | $49.72 | Up $0.06 | $49.72 | $49.72 | 200 |
| 10:56 AM | $49.66 | Up $0.06 | $49.66 | $49.66 | 200 |
| 10:55 AM | $49.60 | Down $ -0.04 | $49.70 | $49.60 | 600 |
| 10:54 AM | $49.64 | Down $ -0.06 | $49.67 | $49.62 | 400 |
| 10:53 AM | $49.70 | Up $0.07 | $49.70 | $49.65 | 200 |
| 10:52 AM | $49.63 | Down $ -0.02 | $49.70 | $49.63 | 1,000 |
| 10:51 AM | $49.65 | Up $0.15 | $49.65 | $49.54 | 400 |
| 10:50 AM | $49.50 | Up $0.02 | $49.50 | $49.40 | 700 |
| 10:49 AM | $49.48 | Up $0.17 | $49.53 | $49.35 | 1,000 |
| 10:48 AM | $49.31 | Down $ -0.09 | $49.36 | $49.31 | 300 |
| 10:47 AM | $49.40 | Up $0.04 | $49.40 | $49.37 | 1,100 |
| 10:46 AM | $49.36 | Up $0.05 | $49.36 | $49.27 | 800 |
| 10:44 AM | $49.31 | Up $0.17 | $49.34 | $49.22 | 600 |
| 10:44 AM | $49.31 | Up $0.00 | $49.34 | $49.22 | 0 |
| 10:43 AM | $49.14 | Up $0.03 | $49.14 | $49.12 | 200 |
| 10:41 AM | $49.11 | Up $0.07 | $49.11 | $49.08 | 300 |
| 10:41 AM | $49.11 | Up $0.00 | $49.11 | $49.08 | 0 |
| 10:40 AM | $49.04 | Down $ -0.18 | $49.17 | $49.01 | 16,300 |
| 10:39 AM | $49.22 | Up $0.06 | $49.22 | $49.14 | 600 |
| 10:37 AM | $49.16 | Up $0.01 | $49.21 | $49.07 | 600 |
| 10:37 AM | $49.16 | Up $0.00 | $49.21 | $49.07 | 0 |
| 10:36 AM | $49.15 | Up $0.05 | $49.15 | $49.15 | 100 |
| 10:35 AM | $49.10 | Down $ -0.05 | $49.12 | $49.10 | 300 |
| 10:34 AM | $49.15 | Down $ -0.08 | $49.29 | $49.15 | 1,500 |
| 10:33 AM | $49.23 | Up $0.13 | $49.23 | $49.17 | 200 |
| 10:31 AM | $49.10 | Down $ -0.02 | $49.10 | $49.04 | 1,000 |
| 10:31 AM | $49.10 | Up $0.00 | $49.10 | $49.04 | 0 |
| 10:30 AM | $49.12 | Down $ -0.11 | $49.22 | $49.12 | 1,100 |
| 10:29 AM | $49.23 | Up $0.06 | $49.23 | $49.15 | 200 |
| 10:28 AM | $49.17 | Up $0.02 | $49.18 | $49.17 | 500 |
| 10:27 AM | $49.15 | Down $ -0.02 | $49.32 | $49.13 | 15,900 |
| 10:26 AM | $49.17 | Up $0.30 | $49.17 | $48.96 | 1,100 |
| 10:25 AM | $48.87 | Up $0.07 | $48.87 | $48.75 | 400 |
| 10:24 AM | $48.80 | Down $ -0.10 | $48.94 | $48.80 | 1,200 |
| 10:23 AM | $48.90 | Down $ -0.15 | $48.98 | $48.90 | 400 |
| 10:22 AM | $49.05 | Up $0.18 | $49.13 | $48.87 | 14,200 |
| 10:21 AM | $48.87 | Down $ -0.11 | $49.00 | $48.82 | 1,500 |
| 10:20 AM | $48.98 | Up $0.13 | $48.98 | $48.86 | 500 |
| 10:19 AM | $48.85 | Up $0.16 | $48.85 | $48.79 | 200 |
| 10:18 AM | $48.69 | Up $0.20 | $48.69 | $48.50 | 1,200 |
| 10:17 AM | $48.49 | Down $ -0.09 | $48.64 | $48.49 | 2,200 |
| 10:16 AM | $48.58 | Up $0.04 | $48.59 | $48.56 | 300 |
| 10:15 AM | $48.54 | Up $0.11 | $48.57 | $48.48 | 600 |
| 10:14 AM | $48.43 | Up $0.05 | $48.46 | $48.43 | 300 |
| 10:13 AM | $48.38 | Up $0.09 | $48.38 | $48.26 | 1,100 |
| 10:12 AM | $48.29 | Up $0.13 | $48.29 | $48.13 | 2,300 |
| 10:11 AM | $48.16 | Up $0.03 | $48.16 | $48.10 | 200 |
| 10:10 AM | $48.13 | Up $0.25 | $48.13 | $47.87 | 3,700 |
| 10:09 AM | $47.88 | Down $ -0.08 | $47.92 | $47.88 | 400 |
| 10:08 AM | $47.96 | Down $ -0.08 | $48.01 | $47.82 | 1,100 |
| 10:07 AM | $48.04 | Up $0.20 | $48.07 | $47.94 | 1,200 |
| 10:06 AM | $47.84 | Up $0.05 | $47.89 | $47.78 | 1,000 |
| 10:05 AM | $47.79 | Up $0.06 | $47.82 | $47.76 | 500 |
| 10:04 AM | $47.73 | Up $0.03 | $47.73 | $47.67 | 500 |
| 10:03 AM | $47.70 | Down $ -0.07 | $47.83 | $47.64 | 1,400 |
| 10:02 AM | $47.77 | Up $0.17 | $47.77 | $47.58 | 800 |
| 10:01 AM | $47.60 | Up $0.06 | $47.75 | $47.60 | 1,200 |
| 10:00 AM | $47.54 | Down $ -0.01 | $47.57 | $47.51 | 2,800 |
| 09:59 AM | $47.55 | Down $ -0.09 | $47.70 | $47.55 | 1,100 |
| 09:58 AM | $47.64 | Up $0.00 | $47.72 | $47.64 | 600 |
| 09:57 AM | $47.64 | Down $ -0.19 | $47.80 | $47.64 | 700 |
| 09:56 AM | $47.83 | Up $0.07 | $47.83 | $47.73 | 500 |
| 09:55 AM | $47.76 | Up $0.07 | $47.78 | $47.71 | 1,800 |
| 09:54 AM | $47.69 | Up $0.13 | $47.69 | $47.50 | 1,400 |
| 09:53 AM | $47.56 | Up $0.28 | $47.56 | $47.31 | 4,100 |
| 09:52 AM | $47.28 | Up $0.18 | $47.28 | $47.16 | 400 |
| 09:51 AM | $47.10 | Up $0.09 | $47.10 | $46.97 | 500 |
| 09:50 AM | $47.01 | Down $ -0.04 | $47.05 | $47.01 | 800 |
| 09:49 AM | $47.05 | Down $ -0.02 | $47.14 | $47.05 | 1,200 |
| 09:48 AM | $47.07 | Down $ -0.04 | $47.07 | $47.07 | 400 |
| 09:47 AM | $47.11 | Up $0.11 | $47.18 | $47.04 | 16,200 |
| 09:46 AM | $47.00 | Up $0.03 | $47.09 | $46.92 | 1,000 |
| 09:45 AM | $46.97 | Down $ -0.16 | $47.17 | $46.97 | 1,000 |
| 09:44 AM | $47.13 | Up $0.04 | $47.13 | $47.13 | 100 |
| 09:42 AM | $47.09 | Down $ -0.11 | $47.20 | $47.09 | 1,000 |
| 09:42 AM | $47.09 | Up $0.00 | $47.20 | $47.09 | 0 |
| 09:41 AM | $47.20 | Up $0.13 | $47.20 | $46.97 | 1,300 |
| 09:40 AM | $47.07 | Up $0.07 | $47.09 | $47.00 | 1,200 |
| 09:38 AM | $47.00 | Up $0.32 | $47.00 | $46.87 | 400 |
| 09:38 AM | $47.00 | Up $0.00 | $47.00 | $46.87 | 0 |
| 09:37 AM | $46.68 | Up $0.15 | $46.68 | $46.68 | 100 |
| 09:36 AM | $46.53 | Up $0.08 | $46.53 | $46.53 | 100 |
| 09:35 AM | $46.45 | Up $0.45 | $46.52 | $46.44 | 300 |
| 09:32 AM | $46.00 | Up $0.95 | $46.00 | $45.90 | 1,000 |
| 09:32 AM | $46.00 | Up $0.00 | $46.00 | $45.90 | 0 |
| 09:32 AM | $46.00 | Up $0.00 | $46.00 | $45.90 | 0 |
| 09:30 AM | $45.05 | Down $ -0.21 | $45.05 | $45.05 | 600 |
| 09:30 AM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| Previous close | $45.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $50.97 | $49.70 | $51.30 | $49.70 | 152,000 |
| 21/01/2026 | $45.26 | $46.07 | $46.22 | $44.48 | 144,700 |
| 20/01/2026 | $45.67 | $45.67 | $45.77 | $45.00 | 120,800 |
| 19/01/2026 | $44.70 | $43.65 | $44.70 | $43.65 | 52,300 |
| 16/01/2026 | $42.97 | $43.35 | $43.50 | $42.75 | 71,400 |
| 15/01/2026 | $43.51 | $43.30 | $44.06 | $43.30 | 116,500 |
| 14/01/2026 | $43.57 | $43.83 | $43.90 | $42.80 | 155,800 |
| 13/01/2026 | $43.25 | $43.60 | $43.68 | $43.01 | 72,200 |
| 12/01/2026 | $43.31 | $43.60 | $43.76 | $43.30 | 69,400 |
| 09/01/2026 | $42.93 | $43.52 | $43.52 | $42.43 | 44,400 |
| 08/01/2026 | $43.34 | $43.29 | $43.46 | $42.57 | 45,300 |
| 07/01/2026 | $43.95 | $42.96 | $43.98 | $42.82 | 77,800 |
| 06/01/2026 | $44.20 | $43.95 | $44.20 | $43.20 | 136,400 |
| 05/01/2026 | $42.47 | $43.70 | $43.74 | $42.41 | 127,700 |
| 02/01/2026 | $40.92 | $39.85 | $40.98 | $39.32 | 33,100 |
| 31/12/2025 | $40.69 | $41.59 | $41.63 | $40.61 | 44,300 |
| 30/12/2025 | $41.45 | $41.62 | $41.74 | $41.34 | 114,000 |
| 29/12/2025 | $40.67 | $41.57 | $41.58 | $40.59 | 151,900 |
| 24/12/2025 | $42.28 | $41.75 | $42.35 | $41.75 | 13,800 |
| 23/12/2025 | $43.41 | $42.64 | $43.64 | $42.60 | 171,400 |
| 22/12/2025 | $42.56 | $42.50 | $42.90 | $42.48 | 172,900 |
| 19/12/2025 | $40.88 | $40.89 | $41.24 | $40.42 | 1,204,800 |
| 18/12/2025 | $39.18 | $40.71 | $40.74 | $39.03 | 147,100 |
| 17/12/2025 | $40.28 | $40.64 | $41.00 | $39.94 | 88,100 |
| 16/12/2025 | $40.17 | $39.59 | $40.62 | $39.38 | 92,500 |
| 15/12/2025 | $39.26 | $39.17 | $39.96 | $39.14 | 85,000 |
| 12/12/2025 | $41.12 | $40.58 | $41.44 | $40.48 | 45,200 |
| 11/12/2025 | $41.81 | $41.72 | $42.00 | $41.24 | 81,500 |
| 10/12/2025 | $40.08 | $39.56 | $40.41 | $38.51 | 95,000 |
| 09/12/2025 | $40.66 | $40.56 | $40.88 | $40.13 | 72,100 |
Graphs are not available, please refer to the detailed table