Find a quote
SKEENA RESOURCES LIMITED
43.11 Up 3.81 (8.84 %)
Delayed : 2026/01/23 04:24:49
- Previous close $39.30
- Opening $39.28
- Today High $43.21
- Today Low $39.19
- Price Bid $43.00
- Price Ask $43.00
- 52 Weeks High $43.21
- 52 Weeks Low $12.15
- Size Bid 1
- Size Ask 3
- Volume 529,711
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.11 | Down $ -0.03 | $43.11 | $43.11 | 56,600 |
| 03:59 PM | $43.14 | Down $ -0.01 | $43.16 | $43.10 | 15,600 |
| 03:58 PM | $43.15 | Up $0.00 | $43.15 | $43.13 | 8,800 |
| 03:57 PM | $43.15 | Up $0.00 | $43.15 | $43.14 | 6,300 |
| 03:56 PM | $43.15 | Down $ -0.06 | $43.20 | $43.14 | 5,600 |
| 03:55 PM | $43.21 | Up $0.09 | $43.21 | $43.13 | 17,700 |
| 03:54 PM | $43.13 | Down $ -0.02 | $43.15 | $43.13 | 3,300 |
| 03:53 PM | $43.15 | Down $0.00 | $43.15 | $43.14 | 5,300 |
| 03:52 PM | $43.15 | Down $ -0.03 | $43.19 | $43.13 | 3,500 |
| 03:51 PM | $43.18 | Up $0.13 | $43.18 | $43.06 | 5,900 |
| 03:50 PM | $43.05 | Up $0.02 | $43.05 | $43.01 | 5,000 |
| 03:49 PM | $43.02 | Down $ -0.02 | $43.04 | $43.02 | 2,600 |
| 03:48 PM | $43.04 | Up $0.01 | $43.05 | $43.01 | 7,600 |
| 03:47 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 1,500 |
| 03:46 PM | $43.03 | Up $0.01 | $43.03 | $43.03 | 2,000 |
| 03:45 PM | $43.03 | Up $0.00 | $43.03 | $43.01 | 3,300 |
| 03:44 PM | $43.02 | Up $0.01 | $43.02 | $43.01 | 2,900 |
| 03:43 PM | $43.02 | Up $0.02 | $43.02 | $43.00 | 1,200 |
| 03:42 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 4,900 |
| 03:41 PM | $43.00 | Down $ -0.01 | $43.01 | $42.99 | 12,400 |
| 03:40 PM | $43.01 | Down $ -0.01 | $43.02 | $43.00 | 9,000 |
| 03:39 PM | $43.02 | Down $ -0.04 | $43.04 | $43.01 | 1,200 |
| 03:38 PM | $43.06 | Up $0.00 | $43.06 | $42.98 | 3,400 |
| 03:36 PM | $43.06 | Up $0.02 | $43.12 | $43.04 | 4,800 |
| 03:36 PM | $43.06 | Up $0.00 | $43.12 | $43.04 | 0 |
| 03:35 PM | $43.04 | Up $0.01 | $43.04 | $43.01 | 4,800 |
| 03:34 PM | $43.03 | Up $0.02 | $43.04 | $43.01 | 2,000 |
| 03:33 PM | $43.01 | Up $0.00 | $43.03 | $43.01 | 2,200 |
| 03:32 PM | $43.01 | Down $ -0.01 | $43.04 | $43.01 | 4,000 |
| 03:31 PM | $43.02 | Down $ -0.01 | $43.05 | $43.02 | 6,300 |
| 03:30 PM | $43.03 | Up $0.01 | $43.03 | $43.02 | 800 |
| 03:29 PM | $43.02 | Up $0.02 | $43.05 | $43.01 | 2,200 |
| 03:28 PM | $43.00 | Down $ -0.05 | $43.06 | $43.00 | 6,600 |
| 03:27 PM | $43.05 | Up $0.05 | $43.05 | $43.04 | 2,700 |
| 03:26 PM | $43.00 | Up $0.05 | $43.00 | $42.95 | 1,800 |
| 03:25 PM | $42.95 | Up $0.02 | $42.95 | $42.94 | 400 |
| 03:24 PM | $42.93 | Up $0.07 | $42.93 | $42.88 | 1,400 |
| 03:23 PM | $42.86 | Down $ -0.04 | $42.91 | $42.86 | 1,500 |
| 03:22 PM | $42.90 | Down $ -0.01 | $42.90 | $42.90 | 100 |
| 03:21 PM | $42.91 | Up $0.08 | $42.91 | $42.84 | 500 |
| 03:20 PM | $42.83 | Up $0.02 | $42.83 | $42.76 | 1,100 |
| 03:19 PM | $42.81 | Up $0.03 | $42.81 | $42.78 | 1,100 |
| 03:18 PM | $42.78 | Up $0.02 | $42.78 | $42.78 | 1,000 |
| 03:17 PM | $42.76 | Down $ -0.03 | $42.83 | $42.76 | 900 |
| 03:16 PM | $42.79 | Up $0.06 | $42.79 | $42.76 | 500 |
| 03:15 PM | $42.73 | Down $ -0.07 | $42.87 | $42.73 | 2,100 |
| 03:14 PM | $42.80 | Up $0.10 | $42.80 | $42.74 | 500 |
| 03:13 PM | $42.70 | Up $0.03 | $42.70 | $42.67 | 1,300 |
| 03:12 PM | $42.67 | Down $ -0.02 | $42.67 | $42.62 | 3,500 |
| 03:11 PM | $42.69 | Down $ -0.10 | $42.72 | $42.69 | 700 |
| 03:09 PM | $42.79 | Up $0.00 | $42.79 | $42.73 | 400 |
| 03:09 PM | $42.79 | Up $0.00 | $42.79 | $42.73 | 0 |
| 03:07 PM | $42.79 | Up $0.04 | $42.79 | $42.70 | 5,200 |
| 03:07 PM | $42.79 | Up $0.00 | $42.79 | $42.70 | 0 |
| 03:06 PM | $42.75 | Down $ -0.12 | $42.76 | $42.75 | 1,000 |
| 03:05 PM | $42.87 | Down $ -0.15 | $43.04 | $42.87 | 1,900 |
| 03:04 PM | $43.02 | Up $0.02 | $43.02 | $43.01 | 200 |
| 03:03 PM | $43.00 | Up $0.08 | $43.00 | $42.93 | 1,300 |
| 03:02 PM | $42.92 | Up $0.08 | $42.95 | $42.88 | 2,000 |
| 03:01 PM | $42.84 | Up $0.11 | $42.84 | $42.73 | 1,500 |
| 03:00 PM | $42.73 | Up $0.02 | $42.73 | $42.66 | 5,500 |
| 02:59 PM | $42.71 | Down $ -0.01 | $42.73 | $42.71 | 800 |
| 02:58 PM | $42.72 | Up $0.02 | $42.72 | $42.72 | 100 |
| 02:57 PM | $42.70 | Up $0.05 | $42.70 | $42.66 | 1,800 |
| 02:56 PM | $42.65 | Up $0.00 | $42.66 | $42.65 | 3,000 |
| 02:55 PM | $42.65 | Up $0.02 | $42.67 | $42.65 | 1,200 |
| 02:54 PM | $42.64 | Up $0.11 | $42.64 | $42.55 | 5,300 |
| 02:53 PM | $42.52 | Up $0.14 | $42.55 | $42.48 | 700 |
| 02:51 PM | $42.38 | Up $0.11 | $42.39 | $42.29 | 3,500 |
| 02:51 PM | $42.38 | Up $0.00 | $42.39 | $42.29 | 0 |
| 02:50 PM | $42.28 | Down $ -0.01 | $42.28 | $42.28 | 300 |
| 02:49 PM | $42.28 | Up $0.03 | $42.28 | $42.28 | 200 |
| 02:48 PM | $42.25 | Up $0.02 | $42.25 | $42.25 | 100 |
| 02:47 PM | $42.23 | Down $ -0.02 | $42.26 | $42.21 | 1,500 |
| 02:46 PM | $42.25 | Up $0.04 | $42.25 | $42.21 | 1,200 |
| 02:45 PM | $42.21 | Up $0.01 | $42.22 | $42.21 | 1,100 |
| 02:42 PM | $42.20 | Down $ -0.02 | $42.20 | $42.20 | 100 |
| 02:42 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 02:42 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 02:41 PM | $42.22 | Down $ -0.01 | $42.23 | $42.22 | 200 |
| 02:40 PM | $42.23 | Down $ -0.02 | $42.23 | $42.19 | 1,700 |
| 02:39 PM | $42.25 | Up $0.01 | $42.26 | $42.22 | 2,200 |
| 02:38 PM | $42.24 | Down $ -0.03 | $42.24 | $42.24 | 100 |
| 02:37 PM | $42.28 | Down $ -0.01 | $42.28 | $42.28 | 900 |
| 02:34 PM | $42.28 | Up $0.02 | $42.28 | $42.22 | 1,800 |
| 02:34 PM | $42.28 | Up $0.00 | $42.28 | $42.22 | 0 |
| 02:34 PM | $42.28 | Up $0.00 | $42.28 | $42.22 | 0 |
| 02:33 PM | $42.26 | Up $0.04 | $42.26 | $42.25 | 200 |
| 02:31 PM | $42.22 | Down $ -0.01 | $42.22 | $42.22 | 100 |
| 02:31 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:30 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 300 |
| 02:29 PM | $42.23 | Up $0.04 | $42.23 | $42.20 | 300 |
| 02:28 PM | $42.19 | Up $0.06 | $42.19 | $42.14 | 900 |
| 02:27 PM | $42.13 | Down $ -0.02 | $42.17 | $42.09 | 1,600 |
| 02:26 PM | $42.15 | Down $ -0.08 | $42.24 | $42.14 | 1,000 |
| 02:23 PM | $42.23 | Down $ -0.02 | $42.24 | $42.22 | 400 |
| 02:23 PM | $42.23 | Up $0.00 | $42.24 | $42.22 | 0 |
| 02:23 PM | $42.23 | Up $0.00 | $42.24 | $42.22 | 0 |
| 02:22 PM | $42.25 | Down $ -0.03 | $42.27 | $42.25 | 300 |
| 02:21 PM | $42.28 | Down $ -0.01 | $42.28 | $42.28 | 100 |
| 02:20 PM | $42.29 | Down $ -0.05 | $42.32 | $42.29 | 400 |
| 02:17 PM | $42.34 | Up $0.01 | $42.34 | $42.31 | 300 |
| 02:17 PM | $42.34 | Up $0.00 | $42.34 | $42.31 | 0 |
| 02:17 PM | $42.34 | Up $0.00 | $42.34 | $42.31 | 0 |
| 02:16 PM | $42.33 | Down $ -0.04 | $42.35 | $42.33 | 400 |
| 02:15 PM | $42.37 | Down $ -0.04 | $42.40 | $42.37 | 200 |
| 02:14 PM | $42.41 | Up $0.02 | $42.41 | $42.39 | 600 |
| 02:13 PM | $42.39 | Up $0.00 | $42.39 | $42.39 | 100 |
| 02:12 PM | $42.39 | Up $0.04 | $42.39 | $42.39 | 100 |
| 02:11 PM | $42.35 | Down $ -0.04 | $42.39 | $42.35 | 300 |
| 02:10 PM | $42.39 | Up $0.02 | $42.39 | $42.36 | 300 |
| 02:09 PM | $42.37 | Down $ -0.03 | $42.41 | $42.37 | 400 |
| 02:06 PM | $42.40 | Up $0.00 | $42.40 | $42.38 | 1,000 |
| 02:06 PM | $42.40 | Up $0.00 | $42.40 | $42.38 | 0 |
| 02:06 PM | $42.40 | Up $0.00 | $42.40 | $42.38 | 0 |
| 02:04 PM | $42.40 | Up $0.05 | $42.40 | $42.40 | 600 |
| 02:04 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
| 02:03 PM | $42.35 | Up $0.05 | $42.35 | $42.30 | 400 |
| 02:02 PM | $42.30 | Up $0.06 | $42.30 | $42.26 | 900 |
| 02:01 PM | $42.24 | Down $ -0.05 | $42.26 | $42.24 | 800 |
| 02:00 PM | $42.29 | Down $ -0.03 | $42.29 | $42.29 | 100 |
| 01:59 PM | $42.32 | Up $0.01 | $42.32 | $42.32 | 100 |
| 01:58 PM | $42.31 | Down $ -0.04 | $42.35 | $42.31 | 500 |
| 01:54 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 100 |
| 01:54 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:54 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:54 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:50 PM | $42.35 | Up $0.03 | $42.35 | $42.35 | 200 |
| 01:50 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:50 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:50 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:49 PM | $42.32 | Up $0.01 | $42.32 | $42.32 | 300 |
| 01:48 PM | $42.31 | Down $ -0.03 | $42.31 | $42.28 | 1,200 |
| 01:46 PM | $42.34 | Down $ -0.02 | $42.36 | $42.34 | 300 |
| 01:46 PM | $42.34 | Up $0.00 | $42.36 | $42.34 | 0 |
| 01:45 PM | $42.36 | Down $ -0.05 | $42.38 | $42.36 | 300 |
| 01:43 PM | $42.41 | Up $0.04 | $42.41 | $42.41 | 200 |
| 01:43 PM | $42.41 | Up $0.00 | $42.41 | $42.41 | 0 |
| 01:42 PM | $42.37 | Down $ -0.05 | $42.42 | $42.37 | 600 |
| 01:39 PM | $42.42 | Down $ -0.02 | $42.45 | $42.42 | 400 |
| 01:39 PM | $42.42 | Up $0.00 | $42.45 | $42.42 | 0 |
| 01:39 PM | $42.42 | Up $0.00 | $42.45 | $42.42 | 0 |
| 01:38 PM | $42.44 | Up $0.04 | $42.44 | $42.41 | 600 |
| 01:36 PM | $42.40 | Up $0.05 | $42.40 | $42.35 | 500 |
| 01:36 PM | $42.40 | Up $0.00 | $42.40 | $42.35 | 0 |
| 01:35 PM | $42.36 | Down $ -0.04 | $42.36 | $42.35 | 300 |
| 01:34 PM | $42.39 | Up $0.03 | $42.39 | $42.39 | 200 |
| 01:33 PM | $42.36 | Up $0.02 | $42.36 | $42.34 | 400 |
| 01:32 PM | $42.34 | Down $ -0.03 | $42.35 | $42.31 | 500 |
| 01:30 PM | $42.37 | Down $ -0.11 | $42.45 | $42.37 | 600 |
| 01:30 PM | $42.37 | Up $0.00 | $42.45 | $42.37 | 0 |
| 01:29 PM | $42.48 | Down $ -0.01 | $42.48 | $42.48 | 100 |
| 01:27 PM | $42.49 | Up $0.04 | $42.49 | $42.49 | 200 |
| 01:27 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 01:26 PM | $42.45 | Up $0.04 | $42.45 | $42.45 | 100 |
| 01:25 PM | $42.41 | Up $0.02 | $42.41 | $42.41 | 200 |
| 01:24 PM | $42.39 | Down $ -0.04 | $42.39 | $42.39 | 1,300 |
| 01:23 PM | $42.43 | Up $0.06 | $42.43 | $42.38 | 1,100 |
| 01:22 PM | $42.37 | Down $ -0.01 | $42.37 | $42.34 | 200 |
| 01:21 PM | $42.38 | Up $0.00 | $42.38 | $42.35 | 200 |
| 01:19 PM | $42.38 | Down $ -0.06 | $42.38 | $42.38 | 100 |
| 01:19 PM | $42.38 | Up $0.00 | $42.38 | $42.38 | 0 |
| 01:18 PM | $42.44 | Up $0.10 | $42.44 | $42.38 | 1,200 |
| 01:16 PM | $42.34 | Up $0.04 | $42.34 | $42.33 | 500 |
| 01:16 PM | $42.34 | Up $0.00 | $42.34 | $42.33 | 0 |
| 01:15 PM | $42.30 | Up $0.03 | $42.30 | $42.30 | 300 |
| 01:14 PM | $42.27 | Down $ -0.01 | $42.27 | $42.27 | 200 |
| 01:10 PM | $42.27 | Up $0.03 | $42.27 | $42.27 | 200 |
| 01:10 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 0 |
| 01:10 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 0 |
| 01:10 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 0 |
| 01:09 PM | $42.24 | Down $ -0.05 | $42.25 | $42.24 | 300 |
| 01:08 PM | $42.29 | Up $0.04 | $42.29 | $42.29 | 300 |
| 01:07 PM | $42.25 | Down $ -0.07 | $42.26 | $42.21 | 700 |
| 01:06 PM | $42.32 | Down $ -0.07 | $42.37 | $42.32 | 400 |
| 01:03 PM | $42.39 | Up $0.06 | $42.39 | $42.35 | 800 |
| 01:03 PM | $42.39 | Up $0.00 | $42.39 | $42.35 | 0 |
| 01:03 PM | $42.39 | Up $0.00 | $42.39 | $42.35 | 0 |
| 01:01 PM | $42.33 | Up $0.00 | $42.33 | $42.30 | 600 |
| 01:01 PM | $42.33 | Up $0.00 | $42.33 | $42.30 | 0 |
| 01:00 PM | $42.33 | Down $ -0.12 | $42.41 | $42.32 | 900 |
| 12:59 PM | $42.45 | Down $ -0.06 | $42.45 | $42.45 | 200 |
| 12:58 PM | $42.51 | Up $0.01 | $42.51 | $42.51 | 100 |
| 12:57 PM | $42.50 | Up $0.05 | $42.50 | $42.46 | 800 |
| 12:56 PM | $42.45 | Down $ -0.05 | $42.50 | $42.45 | 900 |
| 12:55 PM | $42.51 | Down $ -0.02 | $42.51 | $42.51 | 300 |
| 12:54 PM | $42.53 | Up $0.03 | $42.53 | $42.52 | 300 |
| 12:53 PM | $42.50 | Up $0.01 | $42.50 | $42.50 | 500 |
| 12:52 PM | $42.49 | Down $ -0.03 | $42.49 | $42.49 | 200 |
| 12:50 PM | $42.52 | Up $0.02 | $42.52 | $42.50 | 200 |
| 12:50 PM | $42.52 | Up $0.00 | $42.52 | $42.50 | 0 |
| 12:49 PM | $42.50 | Up $0.05 | $42.50 | $42.41 | 600 |
| 12:47 PM | $42.45 | Up $0.05 | $42.45 | $42.43 | 400 |
| 12:47 PM | $42.45 | Up $0.00 | $42.45 | $42.43 | 0 |
| 12:46 PM | $42.40 | Up $0.03 | $42.40 | $42.36 | 700 |
| 12:45 PM | $42.37 | Down $ -0.02 | $42.37 | $42.37 | 300 |
| 12:44 PM | $42.39 | Down $ -0.02 | $42.39 | $42.39 | 200 |
| 12:43 PM | $42.41 | Down $ -0.03 | $42.41 | $42.38 | 2,500 |
| 12:42 PM | $42.44 | Up $0.04 | $42.44 | $42.44 | 100 |
| 12:40 PM | $42.40 | Up $0.09 | $42.40 | $42.34 | 1,200 |
| 12:40 PM | $42.40 | Up $0.00 | $42.40 | $42.34 | 0 |
| 12:39 PM | $42.31 | Down $ -0.04 | $42.31 | $42.30 | 200 |
| 12:36 PM | $42.34 | Down $ -0.09 | $42.42 | $42.34 | 600 |
| 12:36 PM | $42.34 | Up $0.00 | $42.42 | $42.34 | 0 |
| 12:36 PM | $42.34 | Up $0.00 | $42.42 | $42.34 | 0 |
| 12:34 PM | $42.43 | Up $0.10 | $42.43 | $42.36 | 500 |
| 12:34 PM | $42.43 | Up $0.00 | $42.43 | $42.36 | 0 |
| 12:33 PM | $42.33 | Up $0.08 | $42.33 | $42.27 | 500 |
| 12:32 PM | $42.25 | Up $0.04 | $42.25 | $42.18 | 900 |
| 12:30 PM | $42.21 | Down $ -0.03 | $42.21 | $42.21 | 100 |
| 12:30 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 12:27 PM | $42.24 | Up $0.06 | $42.24 | $42.17 | 1,300 |
| 12:27 PM | $42.24 | Up $0.00 | $42.24 | $42.17 | 0 |
| 12:27 PM | $42.24 | Up $0.00 | $42.24 | $42.17 | 0 |
| 12:25 PM | $42.18 | Down $ -0.04 | $42.18 | $42.18 | 100 |
| 12:25 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 12:24 PM | $42.22 | Up $0.13 | $42.22 | $42.13 | 500 |
| 12:23 PM | $42.10 | Up $0.01 | $42.13 | $42.06 | 1,200 |
| 12:22 PM | $42.09 | Up $0.06 | $42.09 | $42.05 | 900 |
| 12:21 PM | $42.02 | Down $ -0.01 | $42.03 | $42.02 | 300 |
| 12:20 PM | $42.03 | Down $ -0.03 | $42.07 | $42.03 | 600 |
| 12:18 PM | $42.06 | Up $0.05 | $42.06 | $42.02 | 600 |
| 12:18 PM | $42.06 | Up $0.00 | $42.06 | $42.02 | 0 |
| 12:17 PM | $42.01 | Down $ -0.01 | $42.01 | $41.98 | 3,300 |
| 12:16 PM | $42.02 | Up $0.02 | $42.02 | $41.99 | 700 |
| 12:14 PM | $42.00 | Down $ -0.04 | $42.00 | $42.00 | 200 |
| 12:14 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 12:13 PM | $42.04 | Up $0.04 | $42.04 | $42.03 | 200 |
| 12:12 PM | $42.00 | Down $ -0.02 | $42.02 | $41.99 | 800 |
| 12:11 PM | $42.02 | Up $0.07 | $42.02 | $41.96 | 900 |
| 12:10 PM | $41.95 | Up $0.01 | $41.95 | $41.95 | 300 |
| 12:09 PM | $41.94 | Up $0.05 | $41.94 | $41.88 | 1,300 |
| 12:08 PM | $41.89 | Down $ -0.12 | $41.96 | $41.89 | 1,300 |
| 12:06 PM | $42.01 | Up $0.05 | $42.01 | $41.97 | 800 |
| 12:06 PM | $42.01 | Up $0.00 | $42.01 | $41.97 | 0 |
| 12:05 PM | $41.96 | Down $ -0.02 | $41.96 | $41.96 | 200 |
| 12:02 PM | $41.98 | Down $ -0.10 | $42.00 | $41.94 | 1,500 |
| 12:02 PM | $41.98 | Up $0.00 | $42.00 | $41.94 | 0 |
| 12:02 PM | $41.98 | Up $0.00 | $42.00 | $41.94 | 0 |
| 12:01 PM | $42.08 | Up $0.01 | $42.11 | $42.08 | 1,600 |
| 12:00 PM | $42.07 | Down $ -0.02 | $42.08 | $42.07 | 1,200 |
| 11:58 AM | $42.09 | Up $0.05 | $42.09 | $42.06 | 400 |
| 11:58 AM | $42.09 | Up $0.00 | $42.09 | $42.06 | 0 |
| 11:57 AM | $42.04 | Up $0.01 | $42.04 | $42.04 | 200 |
| 11:56 AM | $42.03 | Up $0.01 | $42.03 | $42.03 | 200 |
| 11:54 AM | $42.02 | Up $0.05 | $42.02 | $42.00 | 500 |
| 11:54 AM | $42.02 | Up $0.00 | $42.02 | $42.00 | 0 |
| 11:53 AM | $41.97 | Down $ -0.03 | $41.97 | $41.97 | 400 |
| 11:52 AM | $42.00 | Up $0.01 | $42.00 | $42.00 | 200 |
| 11:51 AM | $41.99 | Up $0.03 | $42.00 | $41.95 | 1,700 |
| 11:50 AM | $41.96 | Up $0.06 | $41.96 | $41.90 | 400 |
| 11:49 AM | $41.90 | Up $0.08 | $41.90 | $41.90 | 100 |
| 11:47 AM | $41.82 | Up $0.01 | $41.82 | $41.79 | 400 |
| 11:47 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 11:46 AM | $41.81 | Up $0.10 | $41.81 | $41.73 | 600 |
| 11:45 AM | $41.71 | Up $0.00 | $41.71 | $41.65 | 1,700 |
| 11:44 AM | $41.71 | Down $ -0.17 | $41.77 | $41.70 | 600 |
| 11:43 AM | $41.88 | Down $ -0.09 | $41.97 | $41.88 | 1,600 |
| 11:42 AM | $41.98 | Down $ -0.14 | $42.06 | $41.96 | 1,300 |
| 11:41 AM | $42.12 | Down $ -0.12 | $42.22 | $42.12 | 400 |
| 11:40 AM | $42.24 | Up $0.02 | $42.26 | $42.18 | 600 |
| 11:38 AM | $42.22 | Up $0.04 | $42.28 | $42.21 | 600 |
| 11:38 AM | $42.22 | Up $0.00 | $42.28 | $42.21 | 0 |
| 11:37 AM | $42.18 | Up $0.00 | $42.19 | $42.14 | 1,200 |
| 11:36 AM | $42.18 | Up $0.03 | $42.21 | $42.11 | 2,000 |
| 11:34 AM | $42.15 | Down $ -0.01 | $42.19 | $42.15 | 300 |
| 11:34 AM | $42.15 | Up $0.00 | $42.19 | $42.15 | 0 |
| 11:32 AM | $42.16 | Down $ -0.09 | $42.19 | $42.16 | 800 |
| 11:32 AM | $42.16 | Up $0.00 | $42.19 | $42.16 | 0 |
| 11:31 AM | $42.25 | Down $ -0.10 | $42.35 | $42.24 | 1,000 |
| 11:30 AM | $42.35 | Down $ -0.03 | $42.35 | $42.35 | 100 |
| 11:29 AM | $42.38 | Up $0.04 | $42.46 | $42.33 | 2,700 |
| 11:28 AM | $42.34 | Down $ -0.03 | $42.34 | $42.34 | 100 |
| 11:27 AM | $42.37 | Down $ -0.03 | $42.42 | $42.35 | 700 |
| 11:26 AM | $42.40 | Down $ -0.09 | $42.50 | $42.40 | 800 |
| 11:25 AM | $42.50 | Down $ -0.10 | $42.60 | $42.46 | 5,800 |
| 11:24 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 100 |
| 11:23 AM | $42.59 | Up $0.04 | $42.61 | $42.59 | 300 |
| 11:22 AM | $42.55 | Up $0.00 | $42.55 | $42.55 | 100 |
| 11:21 AM | $42.55 | Up $0.02 | $42.55 | $42.51 | 700 |
| 11:20 AM | $42.53 | Down $ -0.03 | $42.55 | $42.53 | 600 |
| 11:19 AM | $42.56 | Up $0.04 | $42.56 | $42.56 | 100 |
| 11:18 AM | $42.52 | Up $0.07 | $42.52 | $42.46 | 3,900 |
| 11:17 AM | $42.45 | Up $0.05 | $42.45 | $42.44 | 1,100 |
| 11:16 AM | $42.40 | Up $0.06 | $42.40 | $42.31 | 1,200 |
| 11:15 AM | $42.34 | Down $ -0.05 | $42.34 | $42.34 | 100 |
| 11:14 AM | $42.39 | Down $ -0.05 | $42.43 | $42.26 | 3,300 |
| 11:13 AM | $42.44 | Up $0.17 | $42.44 | $42.25 | 1,300 |
| 11:12 AM | $42.27 | Down $ -0.03 | $42.27 | $42.27 | 100 |
| 11:11 AM | $42.30 | Down $ -0.03 | $42.30 | $42.30 | 100 |
| 11:10 AM | $42.33 | Up $0.03 | $42.33 | $42.23 | 700 |
| 11:09 AM | $42.30 | Up $0.01 | $42.34 | $42.29 | 1,200 |
| 11:08 AM | $42.29 | Up $0.08 | $42.29 | $42.19 | 300 |
| 11:07 AM | $42.21 | Up $0.13 | $42.21 | $42.18 | 300 |
| 11:06 AM | $42.08 | Up $0.02 | $42.08 | $42.03 | 1,300 |
| 11:05 AM | $42.06 | Up $0.08 | $42.06 | $41.93 | 1,000 |
| 11:04 AM | $41.98 | Down $ -0.22 | $42.15 | $41.98 | 1,200 |
| 11:03 AM | $42.20 | Up $0.03 | $42.20 | $42.20 | 300 |
| 11:02 AM | $42.17 | Up $0.06 | $42.17 | $42.17 | 100 |
| 11:00 AM | $42.11 | Down $ -0.02 | $42.21 | $42.11 | 2,300 |
| 11:00 AM | $42.11 | Up $0.00 | $42.21 | $42.11 | 0 |
| 10:59 AM | $42.14 | Up $0.04 | $42.14 | $42.13 | 200 |
| 10:58 AM | $42.09 | Down $ -0.01 | $42.10 | $42.09 | 400 |
| 10:57 AM | $42.10 | Up $0.10 | $42.10 | $42.06 | 900 |
| 10:56 AM | $42.00 | Down $ -0.02 | $42.02 | $42.00 | 400 |
| 10:54 AM | $42.02 | Up $0.04 | $42.02 | $41.95 | 600 |
| 10:54 AM | $42.02 | Up $0.00 | $42.02 | $41.95 | 0 |
| 10:53 AM | $41.98 | Down $ -0.02 | $42.02 | $41.98 | 600 |
| 10:52 AM | $42.00 | Up $0.05 | $42.00 | $41.97 | 700 |
| 10:51 AM | $41.95 | Up $0.06 | $41.95 | $41.89 | 600 |
| 10:50 AM | $41.89 | Up $0.00 | $41.89 | $41.86 | 500 |
| 10:49 AM | $41.89 | Up $0.03 | $41.89 | $41.89 | 100 |
| 10:48 AM | $41.86 | Down $ -0.04 | $41.86 | $41.86 | 200 |
| 10:47 AM | $41.90 | Down $ -0.04 | $41.93 | $41.90 | 700 |
| 10:46 AM | $41.94 | Down $ -0.02 | $41.96 | $41.91 | 600 |
| 10:45 AM | $41.96 | Up $0.11 | $41.97 | $41.86 | 2,300 |
| 10:44 AM | $41.85 | Up $0.09 | $41.85 | $41.79 | 400 |
| 10:43 AM | $41.76 | Up $0.01 | $41.76 | $41.66 | 1,900 |
| 10:42 AM | $41.75 | Down $ -0.06 | $41.77 | $41.72 | 1,000 |
| 10:41 AM | $41.81 | Up $0.04 | $41.81 | $41.78 | 500 |
| 10:40 AM | $41.77 | Down $ -0.21 | $41.95 | $41.74 | 1,200 |
| 10:39 AM | $41.98 | Up $0.10 | $41.98 | $41.88 | 800 |
| 10:38 AM | $41.88 | Down $ -0.06 | $41.90 | $41.88 | 200 |
| 10:37 AM | $41.94 | Up $0.07 | $41.94 | $41.90 | 300 |
| 10:36 AM | $41.87 | Up $0.01 | $41.89 | $41.87 | 300 |
| 10:35 AM | $41.86 | Down $ -0.06 | $41.88 | $41.86 | 300 |
| 10:34 AM | $41.92 | Down $ -0.08 | $42.03 | $41.92 | 1,600 |
| 10:33 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 400 |
| 10:32 AM | $42.00 | Up $0.05 | $42.00 | $42.00 | 100 |
| 10:31 AM | $41.95 | Up $0.11 | $41.95 | $41.88 | 600 |
| 10:30 AM | $41.84 | Down $ -0.18 | $41.99 | $41.84 | 3,700 |
| 10:29 AM | $42.02 | Up $0.05 | $42.06 | $42.00 | 1,700 |
| 10:28 AM | $41.97 | Up $0.03 | $42.00 | $41.93 | 1,200 |
| 10:27 AM | $41.94 | Down $ -0.12 | $42.04 | $41.94 | 800 |
| 10:26 AM | $42.06 | Up $0.06 | $42.06 | $42.04 | 200 |
| 10:25 AM | $42.00 | Up $0.13 | $42.05 | $41.90 | 3,600 |
| 10:24 AM | $41.87 | Up $0.11 | $41.92 | $41.80 | 900 |
| 10:23 AM | $41.76 | Down $ -0.04 | $41.77 | $41.76 | 400 |
| 10:22 AM | $41.80 | Down $ -0.10 | $41.88 | $41.75 | 2,300 |
| 10:21 AM | $41.90 | Up $0.05 | $41.93 | $41.84 | 1,600 |
| 10:20 AM | $41.85 | Up $0.16 | $41.85 | $41.72 | 1,100 |
| 10:19 AM | $41.69 | Down $ -0.02 | $41.81 | $41.69 | 1,200 |
| 10:18 AM | $41.71 | Up $0.10 | $41.73 | $41.58 | 1,300 |
| 10:17 AM | $41.61 | Up $0.02 | $41.66 | $41.60 | 1,300 |
| 10:16 AM | $41.59 | Up $0.09 | $41.67 | $41.53 | 2,700 |
| 10:15 AM | $41.50 | Down $ -0.02 | $41.50 | $41.41 | 2,100 |
| 10:14 AM | $41.52 | Down $ -0.08 | $41.70 | $41.52 | 1,600 |
| 10:13 AM | $41.60 | Up $0.13 | $41.60 | $41.52 | 300 |
| 10:12 AM | $41.47 | Up $0.18 | $41.47 | $41.33 | 2,600 |
| 10:11 AM | $41.29 | Up $0.14 | $41.29 | $41.19 | 2,200 |
| 10:10 AM | $41.15 | Up $0.07 | $41.15 | $41.11 | 300 |
| 10:09 AM | $41.08 | Up $0.04 | $41.08 | $41.00 | 1,600 |
| 10:08 AM | $41.04 | Up $0.03 | $41.04 | $40.96 | 2,800 |
| 10:07 AM | $41.01 | Down $ -0.05 | $41.09 | $40.99 | 1,100 |
| 10:06 AM | $41.06 | Up $0.05 | $41.07 | $41.03 | 500 |
| 10:05 AM | $41.01 | Up $0.02 | $41.10 | $40.98 | 4,700 |
| 10:04 AM | $40.99 | Up $0.06 | $40.99 | $40.90 | 2,200 |
| 10:03 AM | $40.93 | Up $0.07 | $40.93 | $40.76 | 1,300 |
| 10:02 AM | $40.86 | Up $0.22 | $40.88 | $40.67 | 2,300 |
| 10:01 AM | $40.64 | Up $0.03 | $40.73 | $40.64 | 1,700 |
| 10:00 AM | $40.61 | Up $0.00 | $40.71 | $40.54 | 3,200 |
| 09:59 AM | $40.61 | Up $0.01 | $40.61 | $40.57 | 400 |
| 09:58 AM | $40.60 | Up $0.01 | $40.63 | $40.60 | 200 |
| 09:57 AM | $40.60 | Down $ -0.09 | $40.65 | $40.59 | 500 |
| 09:56 AM | $40.68 | Down $ -0.03 | $40.72 | $40.62 | 1,000 |
| 09:55 AM | $40.71 | Up $0.15 | $40.71 | $40.58 | 2,100 |
| 09:54 AM | $40.56 | Up $0.22 | $40.56 | $40.39 | 8,600 |
| 09:53 AM | $40.34 | Up $0.09 | $40.34 | $40.27 | 900 |
| 09:52 AM | $40.25 | Up $0.13 | $40.25 | $40.15 | 800 |
| 09:51 AM | $40.12 | Up $0.10 | $40.12 | $40.08 | 700 |
| 09:50 AM | $40.02 | Up $0.13 | $40.04 | $39.91 | 1,000 |
| 09:49 AM | $39.89 | Down $ -0.04 | $40.01 | $39.89 | 1,300 |
| 09:48 AM | $39.93 | Down $ -0.01 | $39.99 | $39.88 | 2,300 |
| 09:47 AM | $39.94 | Down $ -0.01 | $40.03 | $39.93 | 1,500 |
| 09:46 AM | $39.95 | Up $0.10 | $39.95 | $39.84 | 1,100 |
| 09:45 AM | $39.85 | Down $ -0.25 | $40.04 | $39.85 | 1,900 |
| 09:44 AM | $40.10 | Up $0.13 | $40.10 | $39.98 | 800 |
| 09:43 AM | $39.97 | Up $0.02 | $40.03 | $39.96 | 1,200 |
| 09:42 AM | $39.95 | Up $0.10 | $39.95 | $39.80 | 1,400 |
| 09:41 AM | $39.85 | Up $0.14 | $39.98 | $39.71 | 3,300 |
| 09:40 AM | $39.71 | Up $0.13 | $39.71 | $39.52 | 2,300 |
| 09:39 AM | $39.58 | Down $ -0.04 | $39.58 | $39.57 | 300 |
| 09:38 AM | $39.62 | Up $0.01 | $39.62 | $39.61 | 600 |
| 09:37 AM | $39.61 | Up $0.05 | $39.67 | $39.60 | 800 |
| 09:36 AM | $39.56 | Up $0.03 | $39.56 | $39.55 | 900 |
| 09:35 AM | $39.53 | Down $ -0.01 | $39.53 | $39.53 | 600 |
| 09:34 AM | $39.54 | Down $ -0.07 | $39.62 | $39.50 | 5,000 |
| 09:33 AM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 100 |
| 09:32 AM | $39.62 | Up $0.38 | $39.62 | $39.36 | 3,300 |
| 09:31 AM | $39.24 | Down $ -0.50 | $39.24 | $39.19 | 1,200 |
| 09:30 AM | $39.74 | Up $0.44 | $39.74 | $39.20 | 8,700 |
| Previous close | $39.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $43.11 | $42.08 | $43.21 | $41.88 | 348,600 |
| 21/01/2026 | $39.30 | $41.12 | $41.19 | $39.27 | 665,600 |
| 20/01/2026 | $40.36 | $39.89 | $40.48 | $39.55 | 412,500 |
| 19/01/2026 | $38.54 | $38.56 | $38.56 | $38.35 | 55,900 |
| 16/01/2026 | $37.50 | $37.60 | $37.74 | $37.31 | 383,700 |
| 15/01/2026 | $37.19 | $37.42 | $38.10 | $37.19 | 176,000 |
| 14/01/2026 | $37.17 | $36.61 | $37.52 | $36.13 | 160,500 |
| 13/01/2026 | $36.47 | $37.34 | $37.35 | $36.42 | 146,600 |
| 12/01/2026 | $36.73 | $37.00 | $37.20 | $36.67 | 217,200 |
| 09/01/2026 | $35.60 | $35.52 | $35.64 | $35.06 | 130,400 |
| 08/01/2026 | $34.35 | $34.24 | $34.40 | $33.83 | 152,200 |
| 07/01/2026 | $34.78 | $34.51 | $34.89 | $34.39 | 101,800 |
| 06/01/2026 | $35.27 | $34.90 | $35.32 | $34.61 | 176,700 |
| 05/01/2026 | $33.50 | $33.99 | $34.57 | $33.31 | 166,100 |
| 02/01/2026 | $32.52 | $31.68 | $32.56 | $31.53 | 118,600 |
| 31/12/2025 | $32.60 | $33.04 | $33.04 | $32.46 | 174,200 |
| 30/12/2025 | $32.79 | $33.61 | $33.68 | $32.76 | 329,000 |
| 29/12/2025 | $32.58 | $33.23 | $33.26 | $32.54 | 216,800 |
| 24/12/2025 | $33.43 | $33.22 | $33.50 | $33.17 | 46,200 |
| 23/12/2025 | $33.79 | $33.86 | $33.92 | $33.51 | 119,300 |
| 22/12/2025 | $33.71 | $34.08 | $34.33 | $33.61 | 223,600 |
| 19/12/2025 | $32.59 | $32.38 | $32.82 | $32.06 | 2,236,500 |
| 18/12/2025 | $32.04 | $32.63 | $32.64 | $32.00 | 196,500 |
| 17/12/2025 | $32.87 | $32.78 | $33.28 | $32.51 | 401,900 |
| 16/12/2025 | $32.69 | $32.99 | $33.03 | $32.49 | 545,400 |
| 15/12/2025 | $33.89 | $34.33 | $34.70 | $33.83 | 237,200 |
| 12/12/2025 | $33.61 | $33.27 | $33.69 | $33.27 | 191,200 |
| 11/12/2025 | $34.40 | $34.99 | $35.07 | $34.30 | 242,100 |
| 10/12/2025 | $33.23 | $32.16 | $33.75 | $31.78 | 531,400 |
| 09/12/2025 | $33.09 | $32.23 | $33.13 | $32.09 | 167,700 |
Graphs are not available, please refer to the detailed table