Find a quote

TUCOWS INC.

43.54 Down -0.70 (-1.61 %)

Delayed : 2023/01/30 16:00:00

  • Previous close $44.24
  • Opening $43.00
  • Price Bid $43.01
  • Price Ask $43.01
  • Size Bid 1
  • Size Ask 1
  • Today High $44.49
  • Today Low $41.75
  • 52 Weeks High $100.45
  • 52 Weeks Low $38.23
  • Volume 115,596

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.10
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 475.67
  • Shares Out (M) : 10.79
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:59 PM $43.54 Up $0.30 $43.54 $43.32 1,000
03:58 PM $43.24 Down $ -0.07 $43.24 $43.24 100
03:57 PM $43.31 Down $ -0.19 $43.42 $43.31 200
03:50 PM $43.50 Up $0.00 $43.50 $43.50 100
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:50 PM $43.50 Up $0.00 $43.50 $43.50 0
03:47 PM $43.50 Down $ -0.02 $43.50 $43.50 700
03:47 PM $43.50 Up $0.00 $43.50 $43.50 0
03:47 PM $43.50 Up $0.00 $43.50 $43.50 0
03:45 PM $43.52 Up $0.02 $43.52 $43.52 100
03:45 PM $43.52 Up $0.00 $43.52 $43.52 0
03:41 PM $43.50 Up $0.08 $43.50 $43.50 100
03:41 PM $43.50 Up $0.00 $43.50 $43.50 0
03:41 PM $43.50 Up $0.00 $43.50 $43.50 0
03:41 PM $43.50 Up $0.00 $43.50 $43.50 0
03:38 PM $43.42 Up $0.24 $43.42 $43.42 100
03:38 PM $43.42 Up $0.00 $43.42 $43.42 0
03:38 PM $43.42 Up $0.00 $43.42 $43.42 0
03:34 PM $43.18 Down $ -0.02 $43.18 $43.17 300
03:34 PM $43.18 Up $0.00 $43.18 $43.17 0
03:34 PM $43.18 Up $0.00 $43.18 $43.17 0
03:34 PM $43.18 Up $0.00 $43.18 $43.17 0
03:30 PM $43.20 Up $0.20 $43.20 $43.09 2,100
03:30 PM $43.20 Up $0.00 $43.20 $43.09 0
03:30 PM $43.20 Up $0.00 $43.20 $43.09 0
03:30 PM $43.20 Up $0.00 $43.20 $43.09 0
03:27 PM $43.00 Down $ -0.21 $43.00 $43.00 2,000
03:27 PM $43.00 Up $0.00 $43.00 $43.00 0
03:27 PM $43.00 Up $0.00 $43.00 $43.00 0
03:18 PM $43.21 Up $0.22 $43.26 $43.13 2,200
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:18 PM $43.21 Up $0.00 $43.26 $43.13 0
03:14 PM $42.99 Down $ -0.07 $43.01 $42.99 1,400
03:14 PM $42.99 Up $0.00 $43.01 $42.99 0
03:14 PM $42.99 Up $0.00 $43.01 $42.99 0
03:14 PM $42.99 Up $0.00 $43.01 $42.99 0
03:13 PM $43.06 Up $0.06 $43.06 $43.06 200
03:08 PM $43.00 Up $0.10 $43.00 $43.00 400
03:08 PM $43.00 Up $0.00 $43.00 $43.00 0
03:08 PM $43.00 Up $0.00 $43.00 $43.00 0
03:08 PM $43.00 Up $0.00 $43.00 $43.00 0
03:08 PM $43.00 Up $0.00 $43.00 $43.00 0
03:04 PM $42.90 Up $0.15 $42.92 $42.76 800
03:04 PM $42.90 Up $0.00 $42.92 $42.76 0
03:04 PM $42.90 Up $0.00 $42.92 $42.76 0
03:04 PM $42.90 Up $0.00 $42.92 $42.76 0
03:03 PM $42.75 Down $ -0.05 $42.88 $42.75 500
03:01 PM $42.80 Down $ -0.07 $42.86 $42.80 1,100
03:01 PM $42.80 Up $0.00 $42.86 $42.80 0
03:00 PM $42.87 Up $0.11 $42.87 $42.80 1,800
02:59 PM $42.76 Down $ -0.06 $42.80 $42.76 700
02:58 PM $42.82 Up $0.07 $42.82 $42.80 300
02:46 PM $42.75 Down $ -0.05 $42.75 $42.75 100
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:46 PM $42.75 Up $0.00 $42.75 $42.75 0
02:45 PM $42.80 Up $0.10 $43.11 $42.80 500
02:41 PM $42.70 Up $0.20 $42.70 $42.57 1,600
02:41 PM $42.70 Up $0.00 $42.70 $42.57 0
02:41 PM $42.70 Up $0.00 $42.70 $42.57 0
02:41 PM $42.70 Up $0.00 $42.70 $42.57 0
02:40 PM $42.50 Down $ -0.26 $42.50 $42.50 2,100
02:37 PM $42.76 Up $0.36 $42.76 $42.76 100
02:37 PM $42.76 Up $0.00 $42.76 $42.76 0
02:37 PM $42.76 Up $0.00 $42.76 $42.76 0
02:29 PM $42.40 Up $0.01 $42.41 $42.40 400
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:29 PM $42.40 Up $0.00 $42.41 $42.40 0
02:28 PM $42.39 Up $0.08 $42.39 $42.39 300
02:26 PM $42.31 Up $0.13 $42.32 $42.15 5,800
02:26 PM $42.31 Up $0.00 $42.32 $42.15 0
02:24 PM $42.18 Up $0.02 $42.18 $42.16 300
02:24 PM $42.18 Up $0.00 $42.18 $42.16 0
02:23 PM $42.16 Up $0.07 $42.16 $41.99 700
02:22 PM $42.09 Up $0.17 $42.09 $42.00 500
02:21 PM $41.92 Up $0.02 $41.92 $41.90 400
02:18 PM $41.90 Up $0.06 $41.90 $41.90 100
02:18 PM $41.90 Up $0.00 $41.90 $41.90 0
02:18 PM $41.90 Up $0.00 $41.90 $41.90 0
02:14 PM $41.84 Up $0.09 $41.84 $41.84 100
02:14 PM $41.84 Up $0.00 $41.84 $41.84 0
02:14 PM $41.84 Up $0.00 $41.84 $41.84 0
02:14 PM $41.84 Up $0.00 $41.84 $41.84 0
02:09 PM $41.75 Down $ -0.23 $41.80 $41.75 200
02:09 PM $41.75 Up $0.00 $41.80 $41.75 0
02:09 PM $41.75 Up $0.00 $41.80 $41.75 0
02:09 PM $41.75 Up $0.00 $41.80 $41.75 0
02:09 PM $41.75 Up $0.00 $41.80 $41.75 0
02:08 PM $41.98 Down $ -0.16 $42.05 $41.91 700
02:07 PM $42.14 Up $0.11 $42.14 $42.03 3,900
02:04 PM $42.03 Down $ -0.26 $42.03 $42.03 100
02:04 PM $42.03 Up $0.00 $42.03 $42.03 0
02:04 PM $42.03 Up $0.00 $42.03 $42.03 0
02:00 PM $42.29 Up $0.04 $42.29 $42.29 100
02:00 PM $42.29 Up $0.00 $42.29 $42.29 0
02:00 PM $42.29 Up $0.00 $42.29 $42.29 0
02:00 PM $42.29 Up $0.00 $42.29 $42.29 0
01:44 PM $42.25 Up $0.20 $42.25 $42.16 200
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:44 PM $42.25 Up $0.00 $42.25 $42.16 0
01:43 PM $42.05 Down $ -0.12 $42.05 $42.05 100
01:34 PM $42.17 Down $ -0.02 $42.17 $42.17 100
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:34 PM $42.17 Up $0.00 $42.17 $42.17 0
01:30 PM $42.19 Down $ -0.14 $42.19 $42.19 100
01:30 PM $42.19 Up $0.00 $42.19 $42.19 0
01:30 PM $42.19 Up $0.00 $42.19 $42.19 0
01:30 PM $42.19 Up $0.00 $42.19 $42.19 0
01:24 PM $42.33 Down $ -0.09 $42.82 $42.33 7,500
01:24 PM $42.33 Up $0.00 $42.82 $42.33 0
01:24 PM $42.33 Up $0.00 $42.82 $42.33 0
01:24 PM $42.33 Up $0.00 $42.82 $42.33 0
01:24 PM $42.33 Up $0.00 $42.82 $42.33 0
01:24 PM $42.33 Up $0.00 $42.82 $42.33 0
01:18 PM $42.42 Up $0.44 $42.42 $42.20 3,800
01:18 PM $42.42 Up $0.00 $42.42 $42.20 0
01:18 PM $42.42 Up $0.00 $42.42 $42.20 0
01:18 PM $42.42 Up $0.00 $42.42 $42.20 0
01:18 PM $42.42 Up $0.00 $42.42 $42.20 0
01:18 PM $42.42 Up $0.00 $42.42 $42.20 0
01:17 PM $41.98 Down $ -0.36 $42.20 $41.98 500
12:53 PM $42.34 Down $ -0.45 $42.35 $42.34 400
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:53 PM $42.34 Up $0.00 $42.35 $42.34 0
12:33 PM $42.79 Down $ -0.10 $42.79 $42.79 100
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:33 PM $42.79 Up $0.00 $42.79 $42.79 0
12:27 PM $42.89 Down $ -0.02 $42.89 $42.89 300
12:27 PM $42.89 Up $0.00 $42.89 $42.89 0
12:27 PM $42.89 Up $0.00 $42.89 $42.89 0
12:27 PM $42.89 Up $0.00 $42.89 $42.89 0
12:27 PM $42.89 Up $0.00 $42.89 $42.89 0
12:27 PM $42.89 Up $0.00 $42.89 $42.89 0
12:26 PM $42.91 Down $ -0.31 $43.22 $42.91 500
12:04 PM $43.22 Up $0.13 $43.22 $43.22 100
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:04 PM $43.22 Up $0.00 $43.22 $43.22 0
12:03 PM $43.09 Up $0.09 $43.09 $43.03 700
12:02 PM $43.00 Down $ -0.05 $43.00 $43.00 300
12:01 PM $43.05 Down $ -0.31 $43.05 $43.05 100
11:59 AM $43.36 Down $ -0.28 $43.36 $43.32 600
11:59 AM $43.36 Up $0.00 $43.36 $43.32 0
11:37 AM $43.64 Down $ -0.17 $43.80 $43.62 8,700
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:37 AM $43.64 Up $0.00 $43.80 $43.62 0
11:36 AM $43.81 Down $ -0.06 $43.93 $43.81 300
11:35 AM $43.87 Down $ -0.02 $43.87 $43.87 100
11:33 AM $43.89 Up $0.13 $43.89 $43.89 200
11:33 AM $43.89 Up $0.00 $43.89 $43.89 0
11:32 AM $43.76 Up $0.05 $43.76 $43.75 400
11:31 AM $43.71 Up $0.03 $43.71 $43.65 400
11:29 AM $43.68 Down $ -0.07 $43.68 $43.68 100
11:29 AM $43.68 Up $0.00 $43.68 $43.68 0
11:28 AM $43.75 Down $ -0.12 $44.01 $43.69 4,500
11:25 AM $43.87 Down $ -0.02 $43.90 $43.85 500
11:25 AM $43.87 Up $0.00 $43.90 $43.85 0
11:25 AM $43.87 Up $0.00 $43.90 $43.85 0
11:24 AM $43.89 Up $0.00 $43.89 $43.89 100
11:23 AM $43.89 Up $0.16 $43.89 $43.77 300
11:20 AM $43.73 Up $0.20 $43.73 $43.50 1,100
11:20 AM $43.73 Up $0.00 $43.73 $43.50 0
11:20 AM $43.73 Up $0.00 $43.73 $43.50 0
11:17 AM $43.53 Down $ -0.07 $43.66 $43.53 4,400
11:17 AM $43.53 Up $0.00 $43.66 $43.53 0
11:17 AM $43.53 Up $0.00 $43.66 $43.53 0
11:16 AM $43.60 Up $0.18 $43.60 $43.60 300
11:14 AM $43.42 Down $ -0.19 $43.63 $43.42 1,000
11:14 AM $43.42 Up $0.00 $43.63 $43.42 0
11:13 AM $43.61 Up $0.02 $43.75 $43.61 1,000
11:12 AM $43.59 Down $ -0.02 $43.59 $43.54 900
11:09 AM $43.61 Up $0.02 $43.61 $43.60 200
11:09 AM $43.61 Up $0.00 $43.61 $43.60 0
11:09 AM $43.61 Up $0.00 $43.61 $43.60 0
11:02 AM $43.59 Up $0.06 $43.59 $43.59 500
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:02 AM $43.59 Up $0.00 $43.59 $43.59 0
11:00 AM $43.53 Up $0.03 $43.53 $43.48 700
11:00 AM $43.53 Up $0.00 $43.53 $43.48 0
10:56 AM $43.50 Up $0.04 $43.50 $43.50 200
10:56 AM $43.50 Up $0.00 $43.50 $43.50 0
10:56 AM $43.50 Up $0.00 $43.50 $43.50 0
10:56 AM $43.50 Up $0.00 $43.50 $43.50 0
10:54 AM $43.46 Up $0.03 $43.46 $43.46 300
10:54 AM $43.46 Up $0.00 $43.46 $43.46 0
10:53 AM $43.43 Down $ -0.57 $43.43 $43.43 100
10:48 AM $44.00 Down $ -0.03 $44.00 $43.98 400
10:48 AM $44.00 Up $0.00 $44.00 $43.98 0
10:48 AM $44.00 Up $0.00 $44.00 $43.98 0
10:48 AM $44.00 Up $0.00 $44.00 $43.98 0
10:48 AM $44.00 Up $0.00 $44.00 $43.98 0
10:46 AM $44.03 Down $ -0.04 $44.05 $44.03 400
10:46 AM $44.03 Up $0.00 $44.05 $44.03 0
10:45 AM $44.07 Down $ -0.25 $44.49 $44.07 7,400
10:44 AM $44.32 Up $0.40 $44.32 $44.02 800
10:42 AM $43.92 Down $ -0.08 $43.92 $43.92 200
10:42 AM $43.92 Up $0.00 $43.92 $43.92 0
10:37 AM $44.00 Down $ -0.10 $44.00 $44.00 600
10:37 AM $44.00 Up $0.00 $44.00 $44.00 0
10:37 AM $44.00 Up $0.00 $44.00 $44.00 0
10:37 AM $44.00 Up $0.00 $44.00 $44.00 0
10:37 AM $44.00 Up $0.00 $44.00 $44.00 0
10:36 AM $44.10 Down $ -0.10 $44.10 $44.10 100
10:32 AM $44.20 Up $0.22 $44.20 $44.00 1,100
10:32 AM $44.20 Up $0.00 $44.20 $44.00 0
10:32 AM $44.20 Up $0.00 $44.20 $44.00 0
10:32 AM $44.20 Up $0.00 $44.20 $44.00 0
10:31 AM $43.98 Up $0.03 $44.06 $43.92 1,200
10:27 AM $43.95 Down $ -0.03 $43.95 $43.95 100
10:27 AM $43.95 Up $0.00 $43.95 $43.95 0
10:27 AM $43.95 Up $0.00 $43.95 $43.95 0
10:27 AM $43.95 Up $0.00 $43.95 $43.95 0
10:26 AM $43.98 Up $0.03 $43.98 $43.93 200
10:24 AM $43.95 Down $ -0.10 $43.96 $43.95 200
10:24 AM $43.95 Up $0.00 $43.96 $43.95 0
10:22 AM $44.05 Up $0.10 $44.09 $43.88 500
10:22 AM $44.05 Up $0.00 $44.09 $43.88 0
10:20 AM $43.95 Up $0.17 $43.95 $43.95 200
10:20 AM $43.95 Up $0.00 $43.95 $43.95 0
10:19 AM $43.78 Down $ -0.09 $43.79 $43.78 700
10:17 AM $43.87 Up $0.03 $43.87 $43.81 600
10:17 AM $43.87 Up $0.00 $43.87 $43.81 0
10:16 AM $43.84 Down $ -0.04 $43.88 $43.84 1,700
10:15 AM $43.88 Up $0.00 $43.92 $43.88 200
10:14 AM $43.88 Up $0.06 $43.88 $43.88 100
10:13 AM $43.82 Down $ -0.19 $43.89 $43.82 700
10:12 AM $44.01 Up $0.00 $44.07 $44.00 900
10:11 AM $44.01 Down $ -0.11 $44.13 $44.01 800
10:08 AM $44.12 Down $ -0.09 $44.24 $44.12 3,100
10:08 AM $44.12 Up $0.00 $44.24 $44.12 0
10:08 AM $44.12 Up $0.00 $44.24 $44.12 0
10:07 AM $44.21 Up $0.02 $44.21 $43.98 900
10:06 AM $44.19 Up $0.59 $44.20 $44.08 700
10:04 AM $43.60 Down $ -0.28 $43.70 $43.60 3,400
10:04 AM $43.60 Up $0.00 $43.70 $43.60 0
10:00 AM $43.88 Up $0.27 $43.88 $43.75 300
10:00 AM $43.88 Up $0.00 $43.88 $43.75 0
10:00 AM $43.88 Up $0.00 $43.88 $43.75 0
10:00 AM $43.88 Up $0.00 $43.88 $43.75 0
09:58 AM $43.61 Down $ -0.01 $43.61 $43.61 100
09:58 AM $43.61 Up $0.00 $43.61 $43.61 0
09:57 AM $43.62 Up $0.01 $43.62 $43.60 3,500
09:56 AM $43.61 Down $ -0.01 $43.61 $43.60 400
09:53 AM $43.62 Down $ -0.22 $43.69 $43.60 700
09:53 AM $43.62 Up $0.00 $43.69 $43.60 0
09:53 AM $43.62 Up $0.00 $43.69 $43.60 0
09:52 AM $43.84 Up $0.61 $43.84 $43.45 3,500
09:51 AM $43.23 Up $0.04 $43.23 $43.22 2,600
09:48 AM $43.19 Up $0.46 $43.19 $43.01 800
09:48 AM $43.19 Up $0.00 $43.19 $43.01 0
09:48 AM $43.19 Up $0.00 $43.19 $43.01 0
09:47 AM $42.73 Down $ -0.27 $42.73 $42.73 100
09:46 AM $43.00 Down $ -1.24 $43.00 $43.00 200
Previous close $44.24

One month history

Date Closing Opening High Low Volume
30/01/2023 $43.54 $43.05 $43.54 $41.75 49,000
27/01/2023 $44.24 $45.16 $45.39 $43.74 76,600
26/01/2023 $45.03 $45.41 $45.41 $44.75 44,900
25/01/2023 $46.27 $46.99 $46.99 $46.27 27,300
24/01/2023 $47.67 $48.40 $48.89 $47.46 27,900
23/01/2023 $48.43 $47.64 $48.43 $47.61 19,500
20/01/2023 $46.82 $47.32 $47.32 $46.33 16,000
19/01/2023 $46.53 $45.66 $46.95 $45.66 18,400
18/01/2023 $45.47 $45.09 $45.57 $44.80 10,500
17/01/2023 $45.00 $44.84 $45.97 $44.61 11,700
16/01/2023 $47.20 $47.03 $48.23 $46.71 4,300
13/01/2023 $46.00 $44.97 $46.01 $44.56 15,800
12/01/2023 $43.26 $41.55 $43.36 $41.55 28,600
11/01/2023 $43.73 $44.38 $44.61 $43.05 34,800
10/01/2023 $45.50 $47.30 $47.65 $45.49 91,200
09/01/2023 $49.65 $49.01 $51.00 $48.45 142,600
06/01/2023 $44.26 $43.80 $44.60 $43.40 143,100
05/01/2023 $43.70 $46.11 $46.33 $43.63 46,500
04/01/2023 $46.18 $46.21 $46.90 $46.06 59,500
03/01/2023 $45.58 $44.74 $45.74 $44.70 16,400
30/12/2022 $46.03 $45.63 $46.84 $45.46 48,800
29/12/2022 $45.66 $44.93 $45.84 $44.71 23,400
28/12/2022 $43.14 $42.87 $43.67 $42.87 21,800
23/12/2022 $44.05 $43.50 $44.08 $43.09 82,300
22/12/2022 $43.87 $43.16 $43.90 $42.94 24,400
21/12/2022 $43.41 $43.53 $43.75 $43.28 8,800
20/12/2022 $43.26 $43.83 $44.10 $43.09 7,000
19/12/2022 $42.60 $42.02 $42.61 $42.02 8,200
16/12/2022 $42.62 $42.47 $42.80 $42.28 4,300
15/12/2022 $42.70 $43.18 $43.21 $42.68 6,400
Graphs are not available, please refer to the detailed table