Find a quote
SEABRIDGE GOLD INC.
41.51 Down -4.49 (-10.82 %)
Delayed : 2026/08/21 17:40:00
- Previous close $46.00
- Opening $47.45
- Today High $47.45
- Today Low $41.03
- Price Bid $41.08
- Price Ask $41.08
- 52 Weeks High $54.29
- 52 Weeks Low $22.39
- Size Bid 1
- Size Ask 6
- Volume 337,683
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.51 | Down $ -0.02 | $41.51 | $41.51 | 81,100 |
| 03:59 PM | $41.53 | Up $0.23 | $41.56 | $41.29 | 5,600 |
| 03:58 PM | $41.30 | Up $0.05 | $41.30 | $41.25 | 3,200 |
| 03:57 PM | $41.25 | Down $ -0.07 | $41.33 | $41.25 | 2,800 |
| 03:56 PM | $41.32 | Down $ -0.05 | $41.38 | $41.30 | 3,300 |
| 03:55 PM | $41.37 | Up $0.04 | $41.37 | $41.28 | 2,200 |
| 03:54 PM | $41.33 | Down $ -0.03 | $41.40 | $41.28 | 2,800 |
| 03:53 PM | $41.36 | Up $0.01 | $41.39 | $41.34 | 500 |
| 03:52 PM | $41.35 | Up $0.00 | $41.46 | $41.32 | 3,400 |
| 03:51 PM | $41.35 | Down $ -0.06 | $41.42 | $41.31 | 4,300 |
| 03:50 PM | $41.41 | Down $ -0.13 | $41.76 | $41.41 | 4,600 |
| 03:49 PM | $41.54 | Down $ -0.06 | $41.69 | $41.54 | 1,800 |
| 03:48 PM | $41.60 | Down $ -0.03 | $41.64 | $41.54 | 1,400 |
| 03:47 PM | $41.63 | Up $0.03 | $41.63 | $41.60 | 200 |
| 03:46 PM | $41.60 | Down $ -0.06 | $41.65 | $41.54 | 900 |
| 03:45 PM | $41.66 | Down $ -0.01 | $41.71 | $41.66 | 1,100 |
| 03:44 PM | $41.67 | Up $0.00 | $41.67 | $41.63 | 400 |
| 03:43 PM | $41.67 | Down $ -0.01 | $41.71 | $41.62 | 2,200 |
| 03:42 PM | $41.68 | Down $ -0.08 | $41.75 | $41.61 | 1,400 |
| 03:41 PM | $41.76 | Down $ -0.19 | $41.96 | $41.76 | 1,400 |
| 03:40 PM | $41.95 | Up $0.19 | $41.95 | $41.90 | 600 |
| 03:39 PM | $41.76 | Up $0.06 | $41.79 | $41.75 | 800 |
| 03:38 PM | $41.70 | Up $0.23 | $41.75 | $41.54 | 2,700 |
| 03:37 PM | $41.47 | Down $ -0.04 | $41.47 | $41.41 | 3,500 |
| 03:36 PM | $41.51 | Down $ -0.07 | $41.61 | $41.50 | 900 |
| 03:35 PM | $41.58 | Down $ -0.15 | $41.70 | $41.58 | 500 |
| 03:34 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 400 |
| 03:33 PM | $41.73 | Up $0.02 | $41.76 | $41.73 | 900 |
| 03:32 PM | $41.71 | Down $ -0.06 | $41.73 | $41.71 | 400 |
| 03:29 PM | $41.77 | Down $ -0.08 | $41.79 | $41.77 | 400 |
| 03:29 PM | $41.77 | Up $0.00 | $41.79 | $41.77 | 0 |
| 03:29 PM | $41.77 | Up $0.00 | $41.79 | $41.77 | 0 |
| 03:28 PM | $41.85 | Down $ -0.06 | $41.91 | $41.85 | 600 |
| 03:27 PM | $41.91 | Down $ -0.10 | $41.94 | $41.91 | 500 |
| 03:26 PM | $42.01 | Up $0.07 | $42.01 | $41.90 | 1,500 |
| 03:24 PM | $41.94 | Up $0.03 | $41.94 | $41.94 | 300 |
| 03:24 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 0 |
| 03:23 PM | $41.91 | Down $ -0.11 | $42.00 | $41.91 | 800 |
| 03:22 PM | $42.02 | Down $ -0.02 | $42.03 | $42.02 | 200 |
| 03:21 PM | $42.04 | Up $0.01 | $42.16 | $42.04 | 500 |
| 03:20 PM | $42.03 | Up $0.09 | $42.08 | $42.03 | 800 |
| 03:19 PM | $41.94 | Down $ -0.05 | $41.96 | $41.94 | 400 |
| 03:17 PM | $41.99 | Up $0.05 | $41.99 | $41.98 | 400 |
| 03:17 PM | $41.99 | Up $0.00 | $41.99 | $41.98 | 0 |
| 03:16 PM | $41.94 | Down $ -0.12 | $42.03 | $41.94 | 3,800 |
| 03:15 PM | $42.06 | Up $0.04 | $42.16 | $42.06 | 1,100 |
| 03:13 PM | $42.02 | Up $0.01 | $42.02 | $42.02 | 200 |
| 03:13 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 03:12 PM | $42.01 | Up $0.14 | $42.01 | $41.96 | 600 |
| 03:09 PM | $41.87 | Down $ -0.01 | $41.88 | $41.87 | 300 |
| 03:09 PM | $41.87 | Up $0.00 | $41.88 | $41.87 | 0 |
| 03:09 PM | $41.87 | Up $0.00 | $41.88 | $41.87 | 0 |
| 03:07 PM | $41.88 | Up $0.09 | $41.88 | $41.88 | 100 |
| 03:07 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 03:06 PM | $41.79 | Up $0.17 | $41.79 | $41.77 | 1,400 |
| 03:05 PM | $41.62 | Up $0.11 | $41.62 | $41.55 | 800 |
| 03:04 PM | $41.51 | Down $ -0.07 | $41.51 | $41.51 | 200 |
| 03:02 PM | $41.58 | Down $ -0.07 | $41.60 | $41.57 | 3,100 |
| 03:02 PM | $41.58 | Up $0.00 | $41.60 | $41.57 | 0 |
| 03:01 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 100 |
| 03:00 PM | $41.64 | Up $0.00 | $41.65 | $41.64 | 800 |
| 02:59 PM | $41.64 | Down $ -0.11 | $41.75 | $41.64 | 600 |
| 02:57 PM | $41.75 | Down $ -0.16 | $41.89 | $41.75 | 1,200 |
| 02:57 PM | $41.75 | Up $0.00 | $41.89 | $41.75 | 0 |
| 02:56 PM | $41.91 | Down $ -0.04 | $41.96 | $41.91 | 600 |
| 02:55 PM | $41.95 | Down $ -0.07 | $41.97 | $41.95 | 400 |
| 02:53 PM | $42.02 | Up $0.08 | $42.02 | $42.02 | 100 |
| 02:53 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 02:52 PM | $41.94 | Up $0.02 | $41.94 | $41.92 | 200 |
| 02:49 PM | $41.92 | Down $ -0.03 | $41.93 | $41.88 | 700 |
| 02:49 PM | $41.92 | Up $0.00 | $41.93 | $41.88 | 0 |
| 02:49 PM | $41.92 | Up $0.00 | $41.93 | $41.88 | 0 |
| 02:48 PM | $41.95 | Down $ -0.02 | $41.95 | $41.95 | 100 |
| 02:47 PM | $41.97 | Up $0.01 | $41.97 | $41.94 | 200 |
| 02:46 PM | $41.96 | Down $ -0.12 | $41.99 | $41.95 | 1,900 |
| 02:45 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 300 |
| 02:44 PM | $42.08 | Down $ -0.01 | $42.09 | $42.08 | 300 |
| 02:42 PM | $42.09 | Up $0.01 | $42.09 | $42.09 | 100 |
| 02:42 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 0 |
| 02:38 PM | $42.08 | Down $ -0.04 | $42.10 | $42.07 | 500 |
| 02:38 PM | $42.08 | Up $0.00 | $42.10 | $42.07 | 0 |
| 02:38 PM | $42.08 | Up $0.00 | $42.10 | $42.07 | 0 |
| 02:38 PM | $42.08 | Up $0.00 | $42.10 | $42.07 | 0 |
| 02:37 PM | $42.12 | Down $ -0.10 | $42.13 | $42.12 | 200 |
| 02:36 PM | $42.22 | Up $0.22 | $42.22 | $42.22 | 100 |
| 02:32 PM | $42.00 | Down $ -0.05 | $42.06 | $42.00 | 300 |
| 02:32 PM | $42.00 | Up $0.00 | $42.06 | $42.00 | 0 |
| 02:32 PM | $42.00 | Up $0.00 | $42.06 | $42.00 | 0 |
| 02:32 PM | $42.00 | Up $0.00 | $42.06 | $42.00 | 0 |
| 02:30 PM | $42.05 | Down $ -0.07 | $42.11 | $42.05 | 300 |
| 02:30 PM | $42.05 | Up $0.00 | $42.11 | $42.05 | 0 |
| 02:29 PM | $42.12 | Down $ -0.06 | $42.20 | $42.12 | 300 |
| 02:28 PM | $42.18 | Down $ -0.01 | $42.18 | $42.15 | 200 |
| 02:27 PM | $42.19 | Up $0.05 | $42.19 | $42.19 | 100 |
| 02:23 PM | $42.14 | Up $0.05 | $42.14 | $42.14 | 100 |
| 02:23 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 02:23 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 02:23 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 02:21 PM | $42.09 | Up $0.03 | $42.09 | $42.09 | 100 |
| 02:21 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 0 |
| 02:19 PM | $42.06 | Down $ -0.04 | $42.08 | $42.06 | 200 |
| 02:19 PM | $42.06 | Up $0.00 | $42.08 | $42.06 | 0 |
| 02:18 PM | $42.10 | Up $0.13 | $42.10 | $42.10 | 200 |
| 02:15 PM | $41.97 | Down $ -0.10 | $42.11 | $41.97 | 1,100 |
| 02:15 PM | $41.97 | Up $0.00 | $42.11 | $41.97 | 0 |
| 02:15 PM | $41.97 | Up $0.00 | $42.11 | $41.97 | 0 |
| 02:13 PM | $42.07 | Up $0.05 | $42.07 | $42.07 | 100 |
| 02:13 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 02:12 PM | $42.02 | Up $0.05 | $42.02 | $42.01 | 300 |
| 02:11 PM | $41.97 | Up $0.00 | $41.97 | $41.93 | 400 |
| 02:09 PM | $41.97 | Down $ -0.14 | $41.99 | $41.97 | 500 |
| 02:09 PM | $41.97 | Up $0.00 | $41.99 | $41.97 | 0 |
| 02:07 PM | $42.11 | Down $ -0.05 | $42.11 | $42.06 | 500 |
| 02:07 PM | $42.11 | Up $0.00 | $42.11 | $42.06 | 0 |
| 02:06 PM | $42.16 | Down $ -0.02 | $42.16 | $42.16 | 200 |
| 02:04 PM | $42.18 | Down $ -0.17 | $42.29 | $42.18 | 700 |
| 02:04 PM | $42.18 | Up $0.00 | $42.29 | $42.18 | 0 |
| 02:02 PM | $42.35 | Up $0.10 | $42.35 | $42.33 | 400 |
| 02:02 PM | $42.35 | Up $0.00 | $42.35 | $42.33 | 0 |
| 02:01 PM | $42.25 | Up $0.12 | $42.25 | $42.25 | 100 |
| 02:00 PM | $42.13 | Down $ -0.09 | $42.24 | $42.13 | 300 |
| 01:59 PM | $42.22 | Up $0.08 | $42.22 | $42.21 | 200 |
| 01:57 PM | $42.14 | Up $0.08 | $42.14 | $42.13 | 1,300 |
| 01:57 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 01:55 PM | $42.06 | Up $0.01 | $42.06 | $42.06 | 100 |
| 01:55 PM | $42.06 | Up $0.00 | $42.06 | $42.06 | 0 |
| 01:54 PM | $42.05 | Up $0.07 | $42.06 | $42.03 | 300 |
| 01:53 PM | $41.98 | Up $0.03 | $41.98 | $41.98 | 900 |
| 01:52 PM | $41.95 | Up $0.11 | $41.95 | $41.74 | 900 |
| 01:51 PM | $41.84 | Up $0.17 | $41.85 | $41.79 | 900 |
| 01:50 PM | $41.67 | Down $ -0.02 | $41.67 | $41.67 | 200 |
| 01:49 PM | $41.69 | Down $ -0.01 | $41.80 | $41.68 | 600 |
| 01:47 PM | $41.70 | Up $0.08 | $41.70 | $41.70 | 2,100 |
| 01:47 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:46 PM | $41.62 | Down $ -0.22 | $41.82 | $41.62 | 1,400 |
| 01:45 PM | $41.84 | Up $0.01 | $41.84 | $41.84 | 100 |
| 01:44 PM | $41.83 | Up $0.04 | $41.83 | $41.75 | 3,000 |
| 01:43 PM | $41.79 | Up $0.04 | $41.80 | $41.78 | 900 |
| 01:41 PM | $41.75 | Up $0.01 | $41.75 | $41.75 | 100 |
| 01:41 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:40 PM | $41.74 | Down $ -0.02 | $41.74 | $41.74 | 100 |
| 01:39 PM | $41.76 | Up $0.06 | $41.83 | $41.76 | 1,100 |
| 01:36 PM | $41.70 | Down $ -0.03 | $41.70 | $41.69 | 400 |
| 01:36 PM | $41.70 | Up $0.00 | $41.70 | $41.69 | 0 |
| 01:36 PM | $41.70 | Up $0.00 | $41.70 | $41.69 | 0 |
| 01:35 PM | $41.73 | Up $0.06 | $41.73 | $41.71 | 500 |
| 01:34 PM | $41.67 | Up $0.00 | $41.68 | $41.66 | 900 |
| 01:32 PM | $41.67 | Up $0.12 | $41.67 | $41.57 | 1,300 |
| 01:32 PM | $41.67 | Up $0.00 | $41.67 | $41.57 | 0 |
| 01:31 PM | $41.55 | Down $ -0.02 | $41.55 | $41.55 | 100 |
| 01:30 PM | $41.57 | Down $ -0.09 | $41.63 | $41.52 | 900 |
| 01:29 PM | $41.66 | Down $ -0.12 | $41.66 | $41.66 | 300 |
| 01:28 PM | $41.78 | Down $ -0.08 | $41.78 | $41.78 | 100 |
| 01:27 PM | $41.86 | Down $ -0.07 | $41.86 | $41.86 | 100 |
| 01:26 PM | $41.93 | Up $0.04 | $41.93 | $41.93 | 200 |
| 01:23 PM | $41.89 | Down $ -0.05 | $41.99 | $41.89 | 700 |
| 01:23 PM | $41.89 | Up $0.00 | $41.99 | $41.89 | 0 |
| 01:23 PM | $41.89 | Up $0.00 | $41.99 | $41.89 | 0 |
| 01:22 PM | $41.94 | Down $ -0.09 | $41.99 | $41.93 | 400 |
| 01:21 PM | $42.03 | Down $ -0.05 | $42.04 | $42.00 | 1,700 |
| 01:20 PM | $42.08 | Down $ -0.06 | $42.08 | $42.04 | 300 |
| 01:18 PM | $42.14 | Up $0.07 | $42.14 | $42.05 | 300 |
| 01:18 PM | $42.14 | Up $0.00 | $42.14 | $42.05 | 0 |
| 01:17 PM | $42.07 | Down $ -0.02 | $42.10 | $42.07 | 500 |
| 01:16 PM | $42.09 | Down $ -0.06 | $42.12 | $42.09 | 200 |
| 01:14 PM | $42.15 | Up $0.11 | $42.15 | $42.15 | 200 |
| 01:14 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 01:13 PM | $42.04 | Up $0.04 | $42.09 | $42.04 | 1,200 |
| 01:12 PM | $42.00 | Down $ -0.08 | $42.05 | $42.00 | 400 |
| 01:11 PM | $42.08 | Down $ -0.04 | $42.09 | $42.08 | 300 |
| 01:10 PM | $42.12 | Up $0.01 | $42.17 | $42.12 | 500 |
| 01:09 PM | $42.11 | Down $ -0.04 | $42.14 | $42.11 | 200 |
| 01:08 PM | $42.15 | Down $ -0.04 | $42.16 | $42.15 | 300 |
| 01:05 PM | $42.19 | Down $ -0.11 | $42.26 | $42.19 | 400 |
| 01:05 PM | $42.19 | Up $0.00 | $42.26 | $42.19 | 0 |
| 01:05 PM | $42.19 | Up $0.00 | $42.26 | $42.19 | 0 |
| 01:03 PM | $42.30 | Down $ -0.05 | $42.30 | $42.30 | 800 |
| 01:03 PM | $42.30 | Up $0.00 | $42.30 | $42.30 | 0 |
| 01:02 PM | $42.35 | Down $ -0.13 | $42.42 | $42.33 | 1,200 |
| 01:00 PM | $42.48 | Down $ -0.03 | $42.48 | $42.41 | 1,600 |
| 01:00 PM | $42.48 | Up $0.00 | $42.48 | $42.41 | 0 |
| 12:51 PM | $42.51 | Up $0.06 | $42.51 | $42.51 | 100 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:51 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 12:50 PM | $42.45 | Down $ -0.05 | $42.45 | $42.43 | 800 |
| 12:49 PM | $42.50 | Down $ -0.13 | $42.50 | $42.50 | 200 |
| 12:48 PM | $42.63 | Down $ -0.04 | $42.63 | $42.63 | 100 |
| 12:47 PM | $42.67 | Up $0.05 | $42.67 | $42.67 | 200 |
| 12:46 PM | $42.62 | Up $0.02 | $42.62 | $42.62 | 100 |
| 12:45 PM | $42.59 | Down $ -0.01 | $42.59 | $42.59 | 200 |
| 12:44 PM | $42.60 | Down $ -0.24 | $42.78 | $42.60 | 1,800 |
| 12:43 PM | $42.84 | Up $0.13 | $42.84 | $42.84 | 200 |
| 12:42 PM | $42.71 | Down $ -0.18 | $42.83 | $42.71 | 500 |
| 12:41 PM | $42.89 | Down $ -0.04 | $42.89 | $42.89 | 100 |
| 12:39 PM | $42.93 | Up $0.26 | $42.93 | $42.93 | 100 |
| 12:39 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 12:36 PM | $42.67 | Down $ -0.03 | $42.70 | $42.67 | 600 |
| 12:36 PM | $42.67 | Up $0.00 | $42.70 | $42.67 | 0 |
| 12:36 PM | $42.67 | Up $0.00 | $42.70 | $42.67 | 0 |
| 12:34 PM | $42.70 | Up $0.10 | $42.70 | $42.70 | 200 |
| 12:34 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 12:32 PM | $42.60 | Down $ -0.09 | $42.62 | $42.60 | 200 |
| 12:32 PM | $42.60 | Up $0.00 | $42.62 | $42.60 | 0 |
| 12:31 PM | $42.69 | Up $0.09 | $42.69 | $42.69 | 100 |
| 12:28 PM | $42.60 | Up $0.03 | $42.60 | $42.60 | 100 |
| 12:28 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 12:28 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 12:27 PM | $42.56 | Down $ -0.06 | $42.61 | $42.56 | 300 |
| 12:25 PM | $42.62 | Up $0.01 | $42.62 | $42.62 | 400 |
| 12:25 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 12:24 PM | $42.61 | Up $0.10 | $42.61 | $42.35 | 1,600 |
| 12:21 PM | $42.51 | Up $0.02 | $42.72 | $42.51 | 3,000 |
| 12:21 PM | $42.51 | Up $0.00 | $42.72 | $42.51 | 0 |
| 12:21 PM | $42.51 | Up $0.00 | $42.72 | $42.51 | 0 |
| 12:16 PM | $42.49 | Up $0.09 | $42.49 | $42.49 | 100 |
| 12:16 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 12:16 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 12:16 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 12:16 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 12:15 PM | $42.40 | Up $0.02 | $42.40 | $42.37 | 700 |
| 12:13 PM | $42.38 | Up $0.06 | $42.38 | $42.38 | 100 |
| 12:13 PM | $42.38 | Up $0.00 | $42.38 | $42.38 | 0 |
| 12:12 PM | $42.32 | Up $0.20 | $42.32 | $42.25 | 500 |
| 12:10 PM | $42.12 | Up $0.01 | $42.14 | $42.11 | 400 |
| 12:10 PM | $42.12 | Up $0.00 | $42.14 | $42.11 | 0 |
| 12:09 PM | $42.11 | Down $ -0.17 | $42.18 | $42.11 | 200 |
| 12:08 PM | $42.28 | Down $ -0.09 | $42.40 | $42.28 | 400 |
| 12:07 PM | $42.37 | Down $ -0.04 | $42.38 | $42.37 | 400 |
| 12:06 PM | $42.41 | Down $ -0.16 | $42.47 | $42.41 | 700 |
| 12:03 PM | $42.57 | Up $0.03 | $42.57 | $42.56 | 700 |
| 12:03 PM | $42.57 | Up $0.00 | $42.57 | $42.56 | 0 |
| 12:03 PM | $42.57 | Up $0.00 | $42.57 | $42.56 | 0 |
| 12:02 PM | $42.54 | Down $ -0.08 | $42.58 | $42.54 | 500 |
| 12:00 PM | $42.62 | Up $0.03 | $42.67 | $42.60 | 400 |
| 12:00 PM | $42.62 | Up $0.00 | $42.67 | $42.60 | 0 |
| 11:58 AM | $42.59 | Down $ -0.12 | $42.62 | $42.59 | 400 |
| 11:58 AM | $42.59 | Up $0.00 | $42.62 | $42.59 | 0 |
| 11:57 AM | $42.71 | Up $0.15 | $42.71 | $42.71 | 100 |
| 11:54 AM | $42.56 | Down $ -0.07 | $42.59 | $42.56 | 300 |
| 11:54 AM | $42.56 | Up $0.00 | $42.59 | $42.56 | 0 |
| 11:54 AM | $42.56 | Up $0.00 | $42.59 | $42.56 | 0 |
| 11:53 AM | $42.63 | Down $ -0.05 | $42.69 | $42.63 | 400 |
| 11:52 AM | $42.68 | Up $0.02 | $42.73 | $42.68 | 300 |
| 11:50 AM | $42.66 | Up $0.20 | $42.66 | $42.59 | 300 |
| 11:50 AM | $42.66 | Up $0.00 | $42.66 | $42.59 | 0 |
| 11:48 AM | $42.46 | Down $ -0.05 | $42.50 | $42.40 | 500 |
| 11:48 AM | $42.46 | Up $0.00 | $42.50 | $42.40 | 0 |
| 11:47 AM | $42.51 | Down $ -0.26 | $42.66 | $42.51 | 400 |
| 11:46 AM | $42.77 | Down $ -0.05 | $42.81 | $42.77 | 400 |
| 11:45 AM | $42.82 | Up $0.17 | $42.82 | $42.78 | 400 |
| 11:43 AM | $42.65 | Down $ -0.10 | $42.65 | $42.65 | 100 |
| 11:43 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 11:42 AM | $42.75 | Up $0.22 | $42.75 | $42.72 | 400 |
| 11:41 AM | $42.53 | Up $0.19 | $42.53 | $42.53 | 100 |
| 11:40 AM | $42.34 | Down $ -0.06 | $42.34 | $42.34 | 100 |
| 11:39 AM | $42.40 | Down $ -0.06 | $42.40 | $42.35 | 500 |
| 11:38 AM | $42.46 | Down $ -0.06 | $42.51 | $42.46 | 600 |
| 11:37 AM | $42.52 | Up $0.02 | $42.60 | $42.52 | 700 |
| 11:36 AM | $42.50 | Down $ -0.04 | $42.50 | $42.50 | 100 |
| 11:35 AM | $42.54 | Down $ -0.15 | $42.63 | $42.50 | 1,600 |
| 11:34 AM | $42.69 | Down $ -0.02 | $42.69 | $42.66 | 300 |
| 11:33 AM | $42.71 | Up $0.11 | $42.71 | $42.71 | 100 |
| 11:32 AM | $42.60 | Down $ -0.06 | $42.71 | $42.60 | 400 |
| 11:30 AM | $42.66 | Up $0.00 | $42.67 | $42.63 | 600 |
| 11:30 AM | $42.66 | Up $0.00 | $42.67 | $42.63 | 0 |
| 11:29 AM | $42.66 | Down $ -0.08 | $42.71 | $42.66 | 500 |
| 11:27 AM | $42.74 | Down $ -0.26 | $43.01 | $42.74 | 1,100 |
| 11:27 AM | $42.74 | Up $0.00 | $43.01 | $42.74 | 0 |
| 11:26 AM | $43.00 | Down $ -0.01 | $43.00 | $43.00 | 1,200 |
| 11:25 AM | $43.01 | Down $ -0.15 | $43.08 | $43.01 | 500 |
| 11:24 AM | $43.16 | Down $ -0.01 | $43.16 | $43.13 | 800 |
| 11:22 AM | $43.17 | Down $ -0.06 | $43.24 | $43.17 | 500 |
| 11:22 AM | $43.17 | Up $0.00 | $43.24 | $43.17 | 0 |
| 11:21 AM | $43.24 | Up $0.23 | $43.24 | $43.24 | 100 |
| 11:20 AM | $43.01 | Down $ -0.19 | $43.21 | $43.01 | 2,600 |
| 11:19 AM | $43.20 | Down $ -0.23 | $43.41 | $43.20 | 4,600 |
| 11:18 AM | $43.43 | Down $ -0.06 | $43.50 | $43.43 | 600 |
| 11:17 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 11:16 AM | $43.49 | Down $ -0.03 | $43.60 | $43.49 | 800 |
| 11:14 AM | $43.52 | Down $ -0.16 | $43.70 | $43.52 | 600 |
| 11:14 AM | $43.52 | Up $0.00 | $43.70 | $43.52 | 0 |
| 11:13 AM | $43.68 | Up $0.17 | $43.68 | $43.68 | 300 |
| 11:10 AM | $43.51 | Down $ -0.02 | $43.56 | $43.46 | 1,300 |
| 11:10 AM | $43.51 | Up $0.00 | $43.56 | $43.46 | 0 |
| 11:10 AM | $43.51 | Up $0.00 | $43.56 | $43.46 | 0 |
| 11:09 AM | $43.53 | Down $ -0.04 | $43.53 | $43.53 | 200 |
| 11:08 AM | $43.57 | Up $0.17 | $43.65 | $43.53 | 300 |
| 11:07 AM | $43.40 | Up $0.53 | $43.41 | $43.13 | 3,500 |
| 11:05 AM | $42.87 | Down $ -0.10 | $42.97 | $42.80 | 1,900 |
| 11:05 AM | $42.87 | Up $0.00 | $42.97 | $42.80 | 0 |
| 11:04 AM | $42.97 | Up $0.11 | $42.97 | $42.97 | 100 |
| 11:02 AM | $42.86 | Up $0.11 | $42.86 | $42.86 | 100 |
| 11:02 AM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 11:01 AM | $42.75 | Down $ -0.17 | $42.86 | $42.75 | 700 |
| 11:00 AM | $42.92 | Down $ -0.30 | $43.27 | $42.92 | 2,500 |
| 10:59 AM | $43.22 | Up $0.22 | $43.22 | $43.22 | 100 |
| 10:58 AM | $43.00 | Up $0.09 | $43.00 | $43.00 | 100 |
| 10:57 AM | $42.91 | Up $0.45 | $42.91 | $42.47 | 700 |
| 10:56 AM | $42.46 | Up $0.16 | $42.60 | $42.44 | 1,800 |
| 10:55 AM | $42.30 | Up $0.03 | $42.40 | $42.30 | 600 |
| 10:54 AM | $42.27 | Up $0.10 | $42.28 | $42.10 | 800 |
| 10:53 AM | $42.17 | Up $0.77 | $42.18 | $41.48 | 3,000 |
| 10:52 AM | $41.40 | Down $ -0.23 | $41.65 | $41.33 | 1,700 |
| 10:51 AM | $41.63 | Down $ -0.16 | $41.83 | $41.46 | 3,500 |
| 10:50 AM | $41.79 | Up $0.26 | $41.98 | $41.71 | 1,200 |
| 10:49 AM | $41.53 | Up $0.44 | $41.64 | $41.28 | 900 |
| 10:48 AM | $41.09 | Down $ -0.16 | $41.29 | $41.03 | 1,500 |
| 10:47 AM | $41.25 | Down $ -0.21 | $41.79 | $41.20 | 3,000 |
| 10:46 AM | $41.46 | Down $ -0.31 | $41.62 | $41.33 | 800 |
| 10:45 AM | $41.77 | Down $ -0.36 | $42.09 | $41.72 | 1,600 |
| 10:44 AM | $42.13 | Up $0.15 | $42.14 | $41.86 | 1,700 |
| 10:43 AM | $41.98 | Down $ -0.43 | $42.35 | $41.89 | 2,400 |
| 10:42 AM | $42.41 | Down $ -0.26 | $42.82 | $42.41 | 1,600 |
| 10:41 AM | $42.67 | Down $ -0.33 | $43.12 | $42.49 | 5,700 |
| 10:40 AM | $43.00 | Down $ -0.22 | $43.24 | $42.84 | 2,700 |
| 10:39 AM | $43.22 | Down $ -0.29 | $43.54 | $43.16 | 4,200 |
| 10:38 AM | $43.51 | Down $ -0.35 | $43.78 | $43.50 | 1,700 |
| 10:37 AM | $43.86 | Down $ -0.06 | $44.12 | $43.86 | 700 |
| 10:36 AM | $43.92 | Down $ -0.17 | $43.96 | $43.84 | 2,400 |
| 10:35 AM | $44.09 | Up $0.02 | $44.15 | $43.94 | 1,400 |
| 10:34 AM | $44.07 | Down $ -0.10 | $44.08 | $44.07 | 200 |
| 10:33 AM | $44.17 | Down $ -0.02 | $44.28 | $44.17 | 600 |
| 10:32 AM | $44.19 | Up $0.03 | $44.19 | $44.19 | 200 |
| 10:31 AM | $44.16 | Down $ -0.12 | $44.27 | $44.16 | 400 |
| 10:30 AM | $44.28 | Down $ -0.07 | $44.30 | $44.28 | 500 |
| 10:29 AM | $44.35 | Down $ -0.02 | $44.35 | $44.35 | 400 |
| 10:28 AM | $44.37 | Down $ -0.15 | $44.40 | $44.37 | 200 |
| 10:27 AM | $44.52 | Down $ -0.08 | $44.52 | $44.46 | 600 |
| 10:26 AM | $44.60 | Down $ -0.26 | $44.77 | $44.60 | 800 |
| 10:25 AM | $44.86 | Up $0.31 | $44.86 | $44.64 | 300 |
| 10:24 AM | $44.55 | Up $0.06 | $44.61 | $44.54 | 600 |
| 10:23 AM | $44.49 | Down $ -0.11 | $44.68 | $44.49 | 1,100 |
| 10:22 AM | $44.60 | Up $0.11 | $44.60 | $44.48 | 500 |
| 10:21 AM | $44.49 | Down $ -0.11 | $44.66 | $44.49 | 1,800 |
| 10:20 AM | $44.60 | Down $ -0.08 | $44.60 | $44.60 | 200 |
| 10:19 AM | $44.68 | Down $ -0.15 | $44.76 | $44.68 | 300 |
| 10:18 AM | $44.83 | Down $ -0.08 | $44.88 | $44.77 | 600 |
| 10:17 AM | $44.91 | Up $0.02 | $44.91 | $44.91 | 100 |
| 10:15 AM | $44.89 | Down $ -0.06 | $44.89 | $44.89 | 100 |
| 10:15 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 10:14 AM | $44.95 | Down $ -0.11 | $44.95 | $44.91 | 600 |
| 10:11 AM | $45.06 | Down $ -0.09 | $45.06 | $45.06 | 100 |
| 10:11 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:11 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:10 AM | $45.15 | Down $ -0.11 | $45.17 | $45.14 | 1,000 |
| 10:09 AM | $45.26 | Up $0.08 | $45.26 | $45.24 | 500 |
| 10:07 AM | $45.18 | Down $ -0.10 | $45.18 | $45.18 | 100 |
| 10:07 AM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 10:06 AM | $45.28 | Down $ -0.03 | $45.29 | $45.12 | 800 |
| 10:05 AM | $45.31 | Down $ -0.02 | $45.37 | $45.31 | 1,500 |
| 10:04 AM | $45.33 | Down $ -0.01 | $45.33 | $45.28 | 500 |
| 10:03 AM | $45.34 | Up $0.11 | $45.34 | $45.33 | 200 |
| 10:02 AM | $45.23 | Up $0.06 | $45.23 | $45.23 | 100 |
| 10:01 AM | $45.17 | Up $0.06 | $45.24 | $45.15 | 400 |
| 10:00 AM | $45.10 | Down $ -0.16 | $45.20 | $45.10 | 400 |
| 09:59 AM | $45.26 | Up $0.04 | $45.40 | $45.26 | 1,100 |
| 09:58 AM | $45.22 | Down $ -0.18 | $45.32 | $45.22 | 900 |
| 09:57 AM | $45.40 | Up $0.16 | $45.40 | $45.34 | 3,000 |
| 09:56 AM | $45.24 | Down $ -0.08 | $45.24 | $45.24 | 100 |
| 09:55 AM | $45.32 | Down $ -0.09 | $45.45 | $45.32 | 300 |
| 09:54 AM | $45.41 | Up $0.08 | $45.41 | $45.41 | 100 |
| 09:53 AM | $45.33 | Down $ -0.27 | $45.51 | $45.33 | 500 |
| 09:51 AM | $45.60 | Down $ -0.20 | $45.78 | $45.60 | 800 |
| 09:51 AM | $45.60 | Up $0.00 | $45.78 | $45.60 | 0 |
| 09:49 AM | $45.80 | Down $ -0.06 | $45.84 | $45.80 | 300 |
| 09:49 AM | $45.80 | Up $0.00 | $45.84 | $45.80 | 0 |
| 09:48 AM | $45.86 | Down $ -0.20 | $46.07 | $45.86 | 4,500 |
| 09:47 AM | $46.06 | Up $0.02 | $46.10 | $46.05 | 1,600 |
| 09:46 AM | $46.04 | Up $0.04 | $46.04 | $46.04 | 200 |
| 09:45 AM | $46.00 | Up $0.11 | $46.00 | $45.96 | 500 |
| 09:41 AM | $45.89 | Down $ -0.17 | $45.90 | $45.89 | 400 |
| 09:41 AM | $45.89 | Up $0.00 | $45.90 | $45.89 | 0 |
| 09:41 AM | $45.89 | Up $0.00 | $45.90 | $45.89 | 0 |
| 09:41 AM | $45.89 | Up $0.00 | $45.90 | $45.89 | 0 |
| 09:40 AM | $46.06 | Up $0.13 | $46.06 | $46.04 | 900 |
| 09:39 AM | $45.93 | Down $ -0.13 | $45.98 | $45.93 | 400 |
| 09:38 AM | $46.06 | Down $ -0.03 | $46.06 | $46.06 | 100 |
| 09:37 AM | $46.09 | Up $0.07 | $46.09 | $46.02 | 200 |
| 09:36 AM | $46.02 | Up $0.15 | $46.02 | $46.02 | 100 |
| 09:35 AM | $45.87 | Up $0.08 | $45.87 | $45.87 | 100 |
| 09:33 AM | $45.79 | Down $ -0.22 | $45.94 | $45.79 | 800 |
| 09:33 AM | $45.79 | Up $0.00 | $45.94 | $45.79 | 0 |
| 09:32 AM | $46.01 | Down $ -0.45 | $46.03 | $46.01 | 1,200 |
| 09:31 AM | $46.46 | Down $ -0.99 | $46.49 | $46.45 | 800 |
| 09:30 AM | $47.45 | Up $1.45 | $47.45 | $47.45 | 1,900 |
| Previous close | $46.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $41.51 | $42.67 | $42.93 | $41.25 | 214,300 |
| 20/08/2026 | $46.00 | $46.41 | $46.41 | $45.45 | 71,900 |
| 19/08/2026 | $46.42 | $46.55 | $46.56 | $45.69 | 73,300 |
| 18/08/2026 | $43.21 | $43.10 | $43.71 | $42.99 | 48,500 |
| 17/08/2026 | $45.01 | $46.26 | $46.36 | $44.83 | 48,400 |
| 14/08/2026 | $46.47 | $46.69 | $46.69 | $46.24 | 61,100 |
| 13/08/2026 | $44.87 | $44.40 | $44.96 | $44.12 | 56,100 |
| 12/08/2026 | $45.28 | $45.46 | $45.89 | $44.92 | 106,200 |
| 11/08/2026 | $44.58 | $44.11 | $44.70 | $43.83 | 57,900 |
| 10/08/2026 | $43.56 | $43.83 | $43.89 | $43.40 | 68,600 |
| 07/08/2026 | $43.46 | $43.59 | $43.84 | $43.03 | 95,900 |
| 06/08/2026 | $40.74 | $40.26 | $40.85 | $40.15 | 42,300 |
| 05/08/2026 | $40.92 | $40.65 | $41.25 | $40.54 | 40,700 |
| 04/08/2026 | $38.33 | $38.82 | $39.21 | $38.20 | 57,400 |
| 31/07/2026 | $36.14 | $36.36 | $36.56 | $36.04 | 77,000 |
| 30/07/2026 | $37.58 | $36.85 | $37.68 | $36.77 | 36,400 |
| 29/07/2026 | $35.43 | $34.71 | $36.83 | $34.58 | 67,100 |
| 28/07/2026 | $35.37 | $35.99 | $35.99 | $35.10 | 35,100 |
| 27/07/2026 | $37.02 | $36.55 | $37.36 | $36.37 | 30,300 |
| 24/07/2026 | $36.67 | $37.27 | $37.40 | $36.52 | 22,200 |
| 23/07/2026 | $36.67 | $36.58 | $37.02 | $36.43 | 46,000 |
| 22/07/2026 | $38.43 | $39.31 | $39.31 | $38.11 | 50,500 |
| 21/07/2026 | $37.17 | $36.95 | $37.26 | $36.71 | 38,600 |
| 20/07/2026 | $34.81 | $35.09 | $35.31 | $34.66 | 27,300 |
| 17/07/2026 | $34.47 | $34.61 | $34.79 | $34.07 | 27,200 |
| 16/07/2026 | $34.38 | $34.21 | $34.43 | $33.70 | 32,300 |
| 15/07/2026 | $35.96 | $35.28 | $36.34 | $34.83 | 39,200 |
| 14/07/2026 | $36.33 | $36.37 | $36.55 | $36.14 | 29,600 |
| 13/07/2026 | $35.36 | $35.27 | $35.41 | $34.69 | 42,700 |
| 10/07/2026 | $36.82 | $37.42 | $37.42 | $36.75 | 23,100 |
Graphs are not available, please refer to the detailed table