Find a quote
TECK RESOURCES LIMITED CL B
45.23 Down -2.71 (-5.99 %)
Delayed : 2025/07/26 07:40:00
- Previous close $47.94
- Opening $46.83
- Today High $47.50
- Today Low $45.21
- Price Bid $45.20
- Price Ask $45.20
- 52 Weeks High $72.92
- 52 Weeks Low $40.23
- Size Bid 8
- Size Ask 10
- Volume 3,343,059
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $45.23 | Down $ -0.02 | $45.26 | $45.21 | 390,300 |
| 03:58 PM | $45.25 | Down $ -0.03 | $45.32 | $45.25 | 66,800 |
| 03:57 PM | $45.27 | Down $ -0.03 | $45.35 | $45.26 | 58,400 |
| 03:56 PM | $45.30 | Down $ -0.04 | $45.36 | $45.26 | 51,200 |
| 03:55 PM | $45.34 | Down $ -0.09 | $45.42 | $45.34 | 47,300 |
| 03:54 PM | $45.43 | Up $0.02 | $45.45 | $45.41 | 19,000 |
| 03:53 PM | $45.41 | Up $0.04 | $45.41 | $45.36 | 23,700 |
| 03:52 PM | $45.37 | Down $ -0.02 | $45.39 | $45.35 | 24,300 |
| 03:51 PM | $45.39 | Up $0.04 | $45.40 | $45.29 | 44,200 |
| 03:50 PM | $45.35 | Down $ -0.03 | $45.39 | $45.34 | 39,000 |
| 03:49 PM | $45.38 | Down $ -0.03 | $45.41 | $45.38 | 23,300 |
| 03:48 PM | $45.41 | Down $ -0.02 | $45.44 | $45.40 | 9,100 |
| 03:47 PM | $45.43 | Down $ -0.03 | $45.44 | $45.40 | 8,900 |
| 03:46 PM | $45.45 | Up $0.00 | $45.45 | $45.40 | 10,400 |
| 03:45 PM | $45.45 | Down $ -0.04 | $45.51 | $45.44 | 14,100 |
| 03:44 PM | $45.50 | Down $ -0.02 | $45.52 | $45.49 | 4,000 |
| 03:43 PM | $45.51 | Down $ -0.02 | $45.54 | $45.49 | 12,400 |
| 03:42 PM | $45.53 | Down $ -0.01 | $45.54 | $45.52 | 5,500 |
| 03:41 PM | $45.54 | Up $0.02 | $45.55 | $45.51 | 5,700 |
| 03:40 PM | $45.52 | Down $ -0.01 | $45.56 | $45.52 | 9,700 |
| 03:39 PM | $45.53 | Up $0.01 | $45.58 | $45.52 | 7,700 |
| 03:38 PM | $45.53 | Up $0.01 | $45.53 | $45.48 | 14,300 |
| 03:37 PM | $45.52 | Up $0.02 | $45.52 | $45.49 | 9,000 |
| 03:36 PM | $45.49 | Down $ -0.02 | $45.53 | $45.49 | 9,300 |
| 03:35 PM | $45.51 | Up $0.08 | $45.51 | $45.43 | 10,500 |
| 03:34 PM | $45.43 | Up $0.02 | $45.45 | $45.42 | 7,600 |
| 03:33 PM | $45.42 | Up $0.01 | $45.42 | $45.40 | 7,500 |
| 03:32 PM | $45.41 | Down $ -0.01 | $45.42 | $45.39 | 10,800 |
| 03:31 PM | $45.42 | Up $0.04 | $45.42 | $45.38 | 12,500 |
| 03:30 PM | $45.39 | Up $0.02 | $45.39 | $45.35 | 4,900 |
| 03:29 PM | $45.36 | Down $ -0.03 | $45.38 | $45.36 | 8,300 |
| 03:28 PM | $45.39 | Down $ -0.02 | $45.40 | $45.37 | 5,500 |
| 03:27 PM | $45.41 | Down $ -0.02 | $45.43 | $45.41 | 4,100 |
| 03:26 PM | $45.42 | Up $0.00 | $45.42 | $45.38 | 13,500 |
| 03:25 PM | $45.42 | Down $ -0.03 | $45.46 | $45.42 | 6,700 |
| 03:24 PM | $45.45 | Up $0.03 | $45.49 | $45.42 | 10,800 |
| 03:23 PM | $45.42 | Down $ -0.01 | $45.42 | $45.38 | 9,400 |
| 03:22 PM | $45.43 | Down $ -0.06 | $45.49 | $45.42 | 13,200 |
| 03:21 PM | $45.49 | Down $ -0.07 | $45.54 | $45.49 | 8,200 |
| 03:20 PM | $45.56 | Down $ -0.02 | $45.60 | $45.56 | 4,900 |
| 03:19 PM | $45.58 | Up $0.05 | $45.59 | $45.53 | 4,800 |
| 03:18 PM | $45.53 | Down $ -0.05 | $45.56 | $45.52 | 1,900 |
| 03:17 PM | $45.57 | Up $0.03 | $45.57 | $45.54 | 4,800 |
| 03:16 PM | $45.54 | Down $ -0.02 | $45.56 | $45.54 | 4,000 |
| 03:15 PM | $45.56 | Down $ -0.02 | $45.57 | $45.53 | 4,900 |
| 03:14 PM | $45.58 | Down $ -0.01 | $45.58 | $45.58 | 1,100 |
| 03:13 PM | $45.59 | Up $0.02 | $45.60 | $45.57 | 4,100 |
| 03:12 PM | $45.57 | Up $0.00 | $45.59 | $45.56 | 7,700 |
| 03:11 PM | $45.57 | Up $0.02 | $45.59 | $45.56 | 3,300 |
| 03:10 PM | $45.55 | Up $0.03 | $45.56 | $45.53 | 6,800 |
| 03:09 PM | $45.52 | Down $ -0.01 | $45.52 | $45.49 | 4,400 |
| 03:08 PM | $45.53 | Up $0.05 | $45.53 | $45.48 | 4,400 |
| 03:07 PM | $45.48 | Up $0.00 | $45.49 | $45.48 | 2,600 |
| 03:06 PM | $45.48 | Down $ -0.06 | $45.55 | $45.48 | 28,500 |
| 03:05 PM | $45.54 | Down $ -0.02 | $45.57 | $45.54 | 7,100 |
| 03:04 PM | $45.56 | Up $0.01 | $45.56 | $45.54 | 2,100 |
| 03:03 PM | $45.55 | Down $ -0.05 | $45.59 | $45.55 | 4,200 |
| 03:02 PM | $45.60 | Down $ -0.05 | $45.64 | $45.59 | 4,300 |
| 03:01 PM | $45.65 | Up $0.03 | $45.65 | $45.63 | 4,300 |
| 03:00 PM | $45.62 | Up $0.05 | $45.63 | $45.56 | 8,500 |
| 02:59 PM | $45.57 | Up $0.02 | $45.57 | $45.55 | 1,400 |
| 02:58 PM | $45.55 | Down $ -0.04 | $45.59 | $45.55 | 6,600 |
| 02:57 PM | $45.59 | Up $0.00 | $45.60 | $45.58 | 4,300 |
| 02:56 PM | $45.59 | Up $0.04 | $45.59 | $45.54 | 3,200 |
| 02:55 PM | $45.55 | Down $ -0.03 | $45.58 | $45.55 | 2,200 |
| 02:54 PM | $45.58 | Up $0.03 | $45.59 | $45.55 | 6,200 |
| 02:53 PM | $45.55 | Down $0.00 | $45.55 | $45.55 | 3,100 |
| 02:52 PM | $45.55 | Down $ -0.03 | $45.57 | $45.55 | 12,000 |
| 02:51 PM | $45.58 | Down $ -0.04 | $45.62 | $45.58 | 4,700 |
| 02:50 PM | $45.62 | Down $ -0.03 | $45.66 | $45.62 | 4,700 |
| 02:49 PM | $45.65 | Up $0.05 | $45.67 | $45.59 | 9,400 |
| 02:48 PM | $45.60 | Down $ -0.03 | $45.65 | $45.60 | 4,500 |
| 02:47 PM | $45.64 | Down $ -0.02 | $45.64 | $45.63 | 1,500 |
| 02:46 PM | $45.65 | Up $0.01 | $45.65 | $45.63 | 3,200 |
| 02:45 PM | $45.64 | Up $0.05 | $45.64 | $45.61 | 4,200 |
| 02:44 PM | $45.59 | Down $ -0.01 | $45.61 | $45.59 | 3,000 |
| 02:43 PM | $45.60 | Up $0.01 | $45.60 | $45.58 | 1,600 |
| 02:42 PM | $45.59 | Up $0.01 | $45.59 | $45.58 | 3,500 |
| 02:41 PM | $45.58 | Down $ -0.01 | $45.60 | $45.58 | 2,900 |
| 02:40 PM | $45.59 | Up $0.03 | $45.60 | $45.58 | 1,000 |
| 02:39 PM | $45.57 | Down $ -0.05 | $45.62 | $45.57 | 3,100 |
| 02:38 PM | $45.62 | Up $0.00 | $45.64 | $45.62 | 1,400 |
| 02:37 PM | $45.62 | Up $0.01 | $45.63 | $45.61 | 1,800 |
| 02:36 PM | $45.61 | Up $0.01 | $45.61 | $45.59 | 1,700 |
| 02:35 PM | $45.60 | Up $0.01 | $45.60 | $45.58 | 6,600 |
| 02:34 PM | $45.59 | Up $0.00 | $45.59 | $45.58 | 1,900 |
| 02:33 PM | $45.59 | Down $ -0.04 | $45.62 | $45.59 | 4,400 |
| 02:32 PM | $45.63 | Down $ -0.01 | $45.66 | $45.63 | 4,400 |
| 02:31 PM | $45.64 | Down $ -0.01 | $45.68 | $45.64 | 4,700 |
| 02:30 PM | $45.65 | Down $ -0.01 | $45.67 | $45.64 | 2,500 |
| 02:29 PM | $45.66 | Down $ -0.04 | $45.69 | $45.64 | 5,300 |
| 02:28 PM | $45.70 | Up $0.03 | $45.72 | $45.66 | 3,200 |
| 02:27 PM | $45.67 | Down $ -0.01 | $45.68 | $45.64 | 2,700 |
| 02:26 PM | $45.68 | Up $0.05 | $45.73 | $45.61 | 9,200 |
| 02:25 PM | $45.63 | Down $ -0.03 | $45.67 | $45.63 | 8,700 |
| 02:24 PM | $45.66 | Down $ -0.03 | $45.68 | $45.66 | 4,600 |
| 02:23 PM | $45.69 | Up $0.03 | $45.69 | $45.64 | 5,800 |
| 02:22 PM | $45.66 | Up $0.09 | $45.66 | $45.58 | 4,900 |
| 02:21 PM | $45.57 | Up $0.02 | $45.58 | $45.55 | 3,700 |
| 02:20 PM | $45.55 | Down $ -0.02 | $45.56 | $45.53 | 13,300 |
| 02:19 PM | $45.57 | Down $ -0.03 | $45.59 | $45.57 | 13,200 |
| 02:18 PM | $45.60 | Down $ -0.03 | $45.62 | $45.58 | 9,100 |
| 02:17 PM | $45.63 | Down $ -0.01 | $45.64 | $45.62 | 4,100 |
| 02:16 PM | $45.64 | Up $0.00 | $45.68 | $45.64 | 5,300 |
| 02:15 PM | $45.64 | Up $0.05 | $45.64 | $45.59 | 2,800 |
| 02:14 PM | $45.59 | Down $ -0.04 | $45.64 | $45.58 | 11,000 |
| 02:13 PM | $45.63 | Down $ -0.02 | $45.64 | $45.63 | 3,700 |
| 02:12 PM | $45.65 | Up $0.02 | $45.66 | $45.63 | 7,200 |
| 02:11 PM | $45.63 | Up $0.02 | $45.63 | $45.60 | 6,600 |
| 02:10 PM | $45.61 | Down $ -0.02 | $45.63 | $45.60 | 4,800 |
| 02:09 PM | $45.63 | Up $0.00 | $45.63 | $45.61 | 4,200 |
| 02:08 PM | $45.63 | Down $ -0.02 | $45.65 | $45.62 | 2,500 |
| 02:07 PM | $45.65 | Down $ -0.01 | $45.66 | $45.62 | 10,400 |
| 02:06 PM | $45.66 | Down $ -0.01 | $45.67 | $45.65 | 2,400 |
| 02:05 PM | $45.67 | Up $0.00 | $45.69 | $45.67 | 1,300 |
| 02:04 PM | $45.67 | Up $0.01 | $45.67 | $45.62 | 5,200 |
| 02:03 PM | $45.66 | Up $0.02 | $45.67 | $45.62 | 2,800 |
| 02:02 PM | $45.64 | Up $0.00 | $45.64 | $45.61 | 6,500 |
| 02:01 PM | $45.64 | Down $ -0.06 | $45.70 | $45.64 | 6,800 |
| 02:00 PM | $45.70 | Down $ -0.03 | $45.76 | $45.70 | 6,500 |
| 01:59 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 1,400 |
| 01:58 PM | $45.73 | Up $0.01 | $45.75 | $45.73 | 4,500 |
| 01:57 PM | $45.72 | Down $ -0.01 | $45.73 | $45.70 | 3,300 |
| 01:56 PM | $45.73 | Down $ -0.02 | $45.75 | $45.72 | 4,000 |
| 01:55 PM | $45.75 | Up $0.00 | $45.75 | $45.68 | 13,200 |
| 01:54 PM | $45.75 | Down $ -0.04 | $45.78 | $45.73 | 4,800 |
| 01:53 PM | $45.79 | Down $ -0.04 | $45.84 | $45.78 | 7,000 |
| 01:52 PM | $45.83 | Up $0.02 | $45.84 | $45.81 | 3,400 |
| 01:51 PM | $45.81 | Down $ -0.05 | $45.86 | $45.77 | 8,300 |
| 01:50 PM | $45.86 | Down $ -0.10 | $45.93 | $45.85 | 6,100 |
| 01:49 PM | $45.96 | Down $ -0.03 | $45.98 | $45.96 | 1,600 |
| 01:48 PM | $45.99 | Up $0.02 | $45.99 | $45.95 | 3,300 |
| 01:47 PM | $45.97 | Down $ -0.12 | $46.08 | $45.97 | 7,900 |
| 01:46 PM | $46.09 | Up $0.02 | $46.10 | $46.08 | 1,000 |
| 01:45 PM | $46.07 | Down $ -0.07 | $46.14 | $46.07 | 2,800 |
| 01:44 PM | $46.14 | Up $0.02 | $46.14 | $46.13 | 2,600 |
| 01:43 PM | $46.12 | Up $0.03 | $46.13 | $46.08 | 5,600 |
| 01:42 PM | $46.09 | Down $ -0.05 | $46.15 | $46.08 | 13,000 |
| 01:41 PM | $46.14 | Down $ -0.01 | $46.15 | $46.14 | 2,300 |
| 01:40 PM | $46.15 | Down $ -0.03 | $46.17 | $46.15 | 2,500 |
| 01:39 PM | $46.18 | Down $ -0.01 | $46.19 | $46.17 | 3,200 |
| 01:38 PM | $46.19 | Up $0.03 | $46.19 | $46.14 | 6,700 |
| 01:37 PM | $46.16 | Down $ -0.01 | $46.21 | $46.16 | 4,800 |
| 01:36 PM | $46.17 | Up $0.01 | $46.17 | $46.16 | 3,100 |
| 01:35 PM | $46.16 | Up $0.05 | $46.16 | $46.13 | 300 |
| 01:34 PM | $46.11 | Up $0.03 | $46.11 | $46.09 | 11,500 |
| 01:33 PM | $46.08 | Up $0.00 | $46.09 | $46.07 | 700 |
| 01:32 PM | $46.08 | Up $0.00 | $46.10 | $46.07 | 5,800 |
| 01:31 PM | $46.08 | Up $0.03 | $46.08 | $46.06 | 4,300 |
| 01:30 PM | $46.05 | Up $0.04 | $46.05 | $46.00 | 2,200 |
| 01:29 PM | $46.01 | Down $ -0.01 | $46.03 | $45.97 | 5,100 |
| 01:28 PM | $46.02 | Down $ -0.02 | $46.04 | $46.02 | 2,200 |
| 01:27 PM | $46.04 | Up $0.02 | $46.04 | $46.01 | 4,000 |
| 01:26 PM | $46.02 | Down $ -0.06 | $46.08 | $46.00 | 2,400 |
| 01:25 PM | $46.08 | Up $0.04 | $46.08 | $46.05 | 3,400 |
| 01:24 PM | $46.04 | Up $0.00 | $46.05 | $46.02 | 2,700 |
| 01:23 PM | $46.04 | Down $ -0.02 | $46.05 | $46.02 | 2,300 |
| 01:22 PM | $46.06 | Up $0.03 | $46.06 | $46.02 | 2,800 |
| 01:21 PM | $46.03 | Down $ -0.04 | $46.04 | $46.01 | 2,100 |
| 01:20 PM | $46.07 | Down $ -0.02 | $46.09 | $46.05 | 4,800 |
| 01:19 PM | $46.09 | Down $ -0.02 | $46.10 | $46.07 | 4,700 |
| 01:18 PM | $46.11 | Up $0.00 | $46.14 | $46.09 | 5,600 |
| 01:17 PM | $46.11 | Up $0.12 | $46.11 | $45.99 | 18,200 |
| 01:16 PM | $45.99 | Up $0.05 | $46.00 | $45.93 | 5,500 |
| 01:15 PM | $45.94 | Up $0.05 | $45.94 | $45.90 | 2,700 |
| 01:14 PM | $45.89 | Down $ -0.02 | $45.90 | $45.89 | 1,600 |
| 01:13 PM | $45.91 | Down $ -0.08 | $45.98 | $45.90 | 4,000 |
| 01:12 PM | $45.99 | Down $ -0.07 | $46.08 | $45.99 | 4,600 |
| 01:11 PM | $46.06 | Up $0.09 | $46.06 | $45.99 | 1,500 |
| 01:10 PM | $45.97 | Down $ -0.03 | $46.01 | $45.91 | 7,700 |
| 01:09 PM | $46.00 | Down $ -0.03 | $46.04 | $45.99 | 3,100 |
| 01:08 PM | $46.03 | Up $0.21 | $46.03 | $45.80 | 6,200 |
| 01:07 PM | $45.82 | Up $0.05 | $45.87 | $45.78 | 4,600 |
| 01:06 PM | $45.77 | Down $ -0.02 | $45.79 | $45.77 | 4,200 |
| 01:05 PM | $45.79 | Up $0.03 | $45.80 | $45.76 | 3,800 |
| 01:04 PM | $45.76 | Up $0.01 | $45.76 | $45.74 | 6,700 |
| 01:03 PM | $45.75 | Up $0.00 | $45.76 | $45.72 | 16,100 |
| 01:02 PM | $45.75 | Up $0.00 | $45.77 | $45.71 | 8,900 |
| 01:01 PM | $45.75 | Down $ -0.04 | $45.80 | $45.74 | 9,600 |
| 01:00 PM | $45.79 | Down $ -0.01 | $45.81 | $45.78 | 4,700 |
| 12:59 PM | $45.80 | Down $0.00 | $45.81 | $45.79 | 4,600 |
| 12:58 PM | $45.80 | Up $0.00 | $45.82 | $45.80 | 4,400 |
| 12:57 PM | $45.80 | Down $ -0.02 | $45.80 | $45.80 | 400 |
| 12:56 PM | $45.82 | Up $0.03 | $45.83 | $45.77 | 6,900 |
| 12:55 PM | $45.79 | Up $0.00 | $45.80 | $45.79 | 2,500 |
| 12:54 PM | $45.79 | Down $ -0.02 | $45.82 | $45.78 | 2,100 |
| 12:53 PM | $45.81 | Down $ -0.03 | $45.84 | $45.81 | 4,300 |
| 12:52 PM | $45.84 | Up $0.01 | $45.85 | $45.83 | 1,600 |
| 12:51 PM | $45.83 | Down $ -0.04 | $45.88 | $45.82 | 4,300 |
| 12:50 PM | $45.87 | Up $0.07 | $45.87 | $45.78 | 4,500 |
| 12:49 PM | $45.80 | Up $0.10 | $45.81 | $45.70 | 6,100 |
| 12:48 PM | $45.70 | Down $ -0.07 | $45.79 | $45.70 | 6,700 |
| 12:47 PM | $45.77 | Up $0.04 | $45.77 | $45.72 | 4,300 |
| 12:46 PM | $45.73 | Down $ -0.03 | $45.81 | $45.73 | 9,000 |
| 12:45 PM | $45.76 | Up $0.01 | $45.83 | $45.75 | 6,800 |
| 12:44 PM | $45.75 | Up $0.00 | $45.76 | $45.72 | 8,300 |
| 12:43 PM | $45.75 | Down $ -0.01 | $45.77 | $45.73 | 8,100 |
| 12:42 PM | $45.76 | Down $ -0.01 | $45.78 | $45.76 | 1,300 |
| 12:41 PM | $45.77 | Up $0.02 | $45.77 | $45.70 | 10,700 |
| 12:40 PM | $45.75 | Up $0.01 | $45.76 | $45.74 | 1,200 |
| 12:39 PM | $45.74 | Down $ -0.02 | $45.78 | $45.73 | 4,900 |
| 12:38 PM | $45.76 | Up $0.03 | $45.76 | $45.71 | 3,200 |
| 12:37 PM | $45.73 | Up $0.02 | $45.73 | $45.71 | 1,400 |
| 12:36 PM | $45.71 | Up $0.03 | $45.72 | $45.67 | 2,300 |
| 12:35 PM | $45.68 | Down $ -0.03 | $45.69 | $45.65 | 3,600 |
| 12:34 PM | $45.71 | Down $ -0.02 | $45.78 | $45.71 | 3,900 |
| 12:33 PM | $45.73 | Up $0.03 | $45.73 | $45.70 | 2,400 |
| 12:32 PM | $45.70 | Up $0.01 | $45.74 | $45.67 | 4,500 |
| 12:31 PM | $45.69 | Down $ -0.01 | $45.72 | $45.69 | 1,200 |
| 12:30 PM | $45.70 | Down $ -0.04 | $45.71 | $45.67 | 3,000 |
| 12:29 PM | $45.74 | Up $0.09 | $45.79 | $45.67 | 4,300 |
| 12:28 PM | $45.65 | Down $ -0.02 | $45.67 | $45.65 | 1,000 |
| 12:27 PM | $45.67 | Up $0.11 | $45.68 | $45.55 | 7,000 |
| 12:26 PM | $45.56 | Down $ -0.02 | $45.57 | $45.55 | 5,400 |
| 12:25 PM | $45.58 | Up $0.06 | $45.58 | $45.52 | 5,500 |
| 12:24 PM | $45.52 | Up $0.00 | $45.54 | $45.52 | 2,200 |
| 12:23 PM | $45.52 | Up $0.00 | $45.55 | $45.51 | 3,800 |
| 12:22 PM | $45.52 | Down $ -0.04 | $45.56 | $45.52 | 1,700 |
| 12:21 PM | $45.56 | Up $0.00 | $45.56 | $45.52 | 5,100 |
| 12:20 PM | $45.56 | Up $0.00 | $45.58 | $45.54 | 2,700 |
| 12:19 PM | $45.56 | Down $ -0.04 | $45.61 | $45.56 | 3,400 |
| 12:18 PM | $45.60 | Up $0.02 | $45.60 | $45.59 | 2,700 |
| 12:17 PM | $45.58 | Down $ -0.04 | $45.64 | $45.58 | 2,200 |
| 12:16 PM | $45.62 | Up $0.07 | $45.62 | $45.54 | 5,800 |
| 12:15 PM | $45.55 | Down $ -0.04 | $45.58 | $45.55 | 5,400 |
| 12:14 PM | $45.59 | Down $ -0.03 | $45.62 | $45.59 | 8,200 |
| 12:13 PM | $45.62 | Down $ -0.05 | $45.67 | $45.62 | 4,800 |
| 12:12 PM | $45.67 | Up $0.00 | $45.67 | $45.65 | 3,800 |
| 12:11 PM | $45.67 | Down $ -0.02 | $45.68 | $45.64 | 9,100 |
| 12:10 PM | $45.69 | Up $0.04 | $45.71 | $45.63 | 11,400 |
| 12:09 PM | $45.65 | Down $ -0.04 | $45.70 | $45.63 | 9,100 |
| 12:08 PM | $45.69 | Down $ -0.02 | $45.69 | $45.67 | 2,100 |
| 12:07 PM | $45.71 | Up $0.00 | $45.71 | $45.65 | 13,300 |
| 12:06 PM | $45.71 | Up $0.01 | $45.72 | $45.70 | 2,900 |
| 12:05 PM | $45.71 | Down $ -0.02 | $45.72 | $45.69 | 3,200 |
| 12:04 PM | $45.72 | Up $0.01 | $45.72 | $45.67 | 3,800 |
| 12:03 PM | $45.71 | Down $ -0.11 | $45.81 | $45.71 | 8,300 |
| 12:02 PM | $45.82 | Down $ -0.04 | $45.85 | $45.77 | 6,200 |
| 12:01 PM | $45.86 | Up $0.01 | $45.95 | $45.86 | 23,800 |
| 12:00 PM | $45.85 | Up $0.01 | $45.86 | $45.82 | 2,100 |
| 11:59 AM | $45.84 | Up $0.01 | $45.84 | $45.79 | 3,100 |
| 11:58 AM | $45.83 | Up $0.03 | $45.87 | $45.80 | 5,300 |
| 11:57 AM | $45.80 | Down $ -0.02 | $45.82 | $45.80 | 1,800 |
| 11:56 AM | $45.82 | Down $ -0.01 | $45.83 | $45.81 | 1,700 |
| 11:55 AM | $45.83 | Down $ -0.04 | $45.88 | $45.83 | 3,500 |
| 11:54 AM | $45.87 | Up $0.01 | $45.87 | $45.85 | 5,500 |
| 11:53 AM | $45.86 | Down $ -0.01 | $45.88 | $45.86 | 3,200 |
| 11:52 AM | $45.87 | Down $ -0.03 | $45.88 | $45.85 | 4,400 |
| 11:51 AM | $45.90 | Up $0.00 | $45.93 | $45.89 | 4,800 |
| 11:50 AM | $45.90 | Down $ -0.02 | $45.95 | $45.87 | 14,000 |
| 11:49 AM | $45.92 | Down $ -0.05 | $45.95 | $45.92 | 8,400 |
| 11:48 AM | $45.97 | Down $ -0.04 | $46.02 | $45.97 | 8,600 |
| 11:47 AM | $46.01 | Down $ -0.01 | $46.03 | $46.00 | 5,900 |
| 11:46 AM | $46.02 | Up $0.02 | $46.02 | $45.99 | 3,600 |
| 11:45 AM | $46.00 | Up $0.02 | $46.04 | $45.98 | 20,600 |
| 11:44 AM | $45.98 | Up $0.01 | $45.99 | $45.94 | 7,700 |
| 11:43 AM | $45.97 | Up $0.02 | $45.98 | $45.94 | 6,000 |
| 11:42 AM | $45.95 | Down $ -0.04 | $46.01 | $45.95 | 4,100 |
| 11:41 AM | $45.99 | Down $ -0.08 | $46.08 | $45.96 | 53,200 |
| 11:40 AM | $46.07 | Down $ -0.04 | $46.10 | $46.06 | 3,400 |
| 11:39 AM | $46.11 | Down $ -0.02 | $46.12 | $46.09 | 3,500 |
| 11:38 AM | $46.13 | Up $0.00 | $46.15 | $46.11 | 10,600 |
| 11:37 AM | $46.13 | Down $ -0.03 | $46.17 | $46.09 | 6,900 |
| 11:36 AM | $46.16 | Up $0.04 | $46.19 | $46.11 | 4,700 |
| 11:35 AM | $46.12 | Down $ -0.03 | $46.17 | $46.11 | 3,800 |
| 11:34 AM | $46.15 | Up $0.02 | $46.19 | $46.14 | 7,300 |
| 11:33 AM | $46.13 | Down $ -0.02 | $46.16 | $46.11 | 5,900 |
| 11:32 AM | $46.15 | Down $ -0.02 | $46.18 | $46.12 | 9,600 |
| 11:31 AM | $46.17 | Up $0.05 | $46.17 | $46.15 | 4,100 |
| 11:30 AM | $46.12 | Down $ -0.11 | $46.24 | $46.12 | 18,300 |
| 11:29 AM | $46.23 | Up $0.03 | $46.26 | $46.20 | 16,400 |
| 11:28 AM | $46.20 | Down $ -0.01 | $46.21 | $46.19 | 5,500 |
| 11:27 AM | $46.21 | Up $0.01 | $46.22 | $46.19 | 5,400 |
| 11:26 AM | $46.20 | Down $ -0.10 | $46.28 | $46.19 | 3,700 |
| 11:25 AM | $46.30 | Up $0.05 | $46.30 | $46.23 | 5,200 |
| 11:24 AM | $46.25 | Down $ -0.09 | $46.33 | $46.25 | 3,000 |
| 11:23 AM | $46.34 | Up $0.02 | $46.35 | $46.30 | 4,000 |
| 11:22 AM | $46.32 | Down $ -0.04 | $46.36 | $46.30 | 3,000 |
| 11:21 AM | $46.36 | Down $ -0.04 | $46.40 | $46.34 | 8,500 |
| 11:20 AM | $46.40 | Down $ -0.08 | $46.48 | $46.40 | 3,800 |
| 11:19 AM | $46.48 | Up $0.04 | $46.50 | $46.46 | 2,900 |
| 11:18 AM | $46.44 | Up $0.06 | $46.44 | $46.38 | 11,700 |
| 11:17 AM | $46.38 | Up $0.13 | $46.38 | $46.23 | 10,100 |
| 11:16 AM | $46.25 | Down $ -0.02 | $46.28 | $46.24 | 3,200 |
| 11:15 AM | $46.27 | Up $0.03 | $46.27 | $46.23 | 5,100 |
| 11:14 AM | $46.24 | Up $0.05 | $46.24 | $46.19 | 6,200 |
| 11:13 AM | $46.19 | Down $ -0.02 | $46.22 | $46.19 | 8,300 |
| 11:12 AM | $46.21 | Down $ -0.06 | $46.26 | $46.21 | 5,900 |
| 11:11 AM | $46.27 | Down $ -0.04 | $46.33 | $46.27 | 7,600 |
| 11:10 AM | $46.31 | Down $ -0.02 | $46.38 | $46.31 | 17,200 |
| 11:09 AM | $46.33 | Up $0.00 | $46.37 | $46.33 | 4,100 |
| 11:08 AM | $46.33 | Down $ -0.04 | $46.35 | $46.33 | 9,100 |
| 11:07 AM | $46.37 | Up $0.01 | $46.40 | $46.36 | 3,700 |
| 11:06 AM | $46.36 | Up $0.00 | $46.37 | $46.35 | 2,100 |
| 11:05 AM | $46.36 | Down $ -0.09 | $46.46 | $46.36 | 3,900 |
| 11:04 AM | $46.45 | Down $ -0.10 | $46.54 | $46.42 | 4,100 |
| 11:03 AM | $46.55 | Down $ -0.03 | $46.60 | $46.55 | 3,200 |
| 11:02 AM | $46.58 | Down $ -0.01 | $46.59 | $46.56 | 3,300 |
| 11:01 AM | $46.59 | Down $ -0.01 | $46.61 | $46.58 | 1,700 |
| 11:00 AM | $46.60 | Up $0.01 | $46.60 | $46.57 | 3,300 |
| 10:59 AM | $46.59 | Up $0.09 | $46.59 | $46.48 | 7,900 |
| 10:58 AM | $46.50 | Up $0.00 | $46.51 | $46.49 | 700 |
| 10:57 AM | $46.50 | Up $0.00 | $46.50 | $46.48 | 2,300 |
| 10:56 AM | $46.50 | Down $ -0.07 | $46.57 | $46.49 | 6,900 |
| 10:55 AM | $46.57 | Up $0.02 | $46.60 | $46.55 | 6,100 |
| 10:54 AM | $46.55 | Up $0.06 | $46.55 | $46.49 | 5,600 |
| 10:53 AM | $46.49 | Down $ -0.09 | $46.56 | $46.47 | 7,700 |
| 10:52 AM | $46.58 | Up $0.02 | $46.58 | $46.55 | 3,000 |
| 10:51 AM | $46.56 | Up $0.07 | $46.59 | $46.50 | 6,700 |
| 10:50 AM | $46.49 | Down $ -0.06 | $46.56 | $46.49 | 3,000 |
| 10:49 AM | $46.55 | Up $0.06 | $46.55 | $46.48 | 5,600 |
| 10:48 AM | $46.49 | Down $ -0.05 | $46.53 | $46.49 | 2,100 |
| 10:47 AM | $46.54 | Up $0.07 | $46.56 | $46.49 | 5,600 |
| 10:46 AM | $46.47 | Up $0.07 | $46.48 | $46.40 | 4,300 |
| 10:45 AM | $46.40 | Down $ -0.01 | $46.43 | $46.39 | 6,000 |
| 10:44 AM | $46.41 | Down $ -0.06 | $46.49 | $46.40 | 4,300 |
| 10:43 AM | $46.47 | Up $0.05 | $46.47 | $46.40 | 5,300 |
| 10:42 AM | $46.42 | Down $ -0.02 | $46.47 | $46.42 | 5,500 |
| 10:41 AM | $46.44 | Down $ -0.03 | $46.46 | $46.40 | 5,000 |
| 10:40 AM | $46.47 | Down $ -0.02 | $46.51 | $46.47 | 8,000 |
| 10:39 AM | $46.49 | Down $ -0.05 | $46.54 | $46.49 | 7,400 |
| 10:38 AM | $46.54 | Up $0.04 | $46.54 | $46.49 | 2,600 |
| 10:37 AM | $46.50 | Up $0.01 | $46.51 | $46.48 | 6,900 |
| 10:36 AM | $46.49 | Up $0.02 | $46.52 | $46.47 | 2,300 |
| 10:35 AM | $46.47 | Up $0.12 | $46.51 | $46.34 | 4,600 |
| 10:34 AM | $46.35 | Down $ -0.04 | $46.39 | $46.32 | 8,400 |
| 10:33 AM | $46.39 | Up $0.03 | $46.39 | $46.33 | 3,000 |
| 10:32 AM | $46.36 | Up $0.02 | $46.36 | $46.30 | 16,700 |
| 10:31 AM | $46.34 | Down $ -0.05 | $46.44 | $46.34 | 11,800 |
| 10:30 AM | $46.39 | Up $0.03 | $46.39 | $46.37 | 4,900 |
| 10:29 AM | $46.36 | Down $ -0.13 | $46.49 | $46.36 | 17,300 |
| 10:28 AM | $46.49 | Down $ -0.04 | $46.55 | $46.49 | 2,100 |
| 10:27 AM | $46.53 | Up $0.01 | $46.54 | $46.48 | 9,800 |
| 10:26 AM | $46.52 | Down $ -0.11 | $46.63 | $46.52 | 4,400 |
| 10:25 AM | $46.63 | Up $0.05 | $46.63 | $46.59 | 2,700 |
| 10:24 AM | $46.58 | Down $ -0.02 | $46.61 | $46.58 | 2,000 |
| 10:23 AM | $46.60 | Up $0.05 | $46.67 | $46.57 | 4,400 |
| 10:22 AM | $46.55 | Up $0.00 | $46.57 | $46.54 | 2,100 |
| 10:21 AM | $46.55 | Down $ -0.01 | $46.60 | $46.53 | 7,900 |
| 10:20 AM | $46.56 | Down $ -0.09 | $46.66 | $46.53 | 9,100 |
| 10:19 AM | $46.65 | Up $0.01 | $46.66 | $46.61 | 6,900 |
| 10:18 AM | $46.64 | Up $0.10 | $46.67 | $46.56 | 8,400 |
| 10:17 AM | $46.54 | Up $0.02 | $46.56 | $46.45 | 39,800 |
| 10:16 AM | $46.52 | Down $ -0.20 | $46.74 | $46.51 | 41,800 |
| 10:15 AM | $46.72 | Down $ -0.05 | $46.74 | $46.69 | 8,900 |
| 10:14 AM | $46.77 | Down $ -0.05 | $46.82 | $46.77 | 3,900 |
| 10:13 AM | $46.82 | Down $ -0.02 | $46.90 | $46.82 | 5,400 |
| 10:12 AM | $46.84 | Up $0.05 | $46.84 | $46.75 | 4,400 |
| 10:11 AM | $46.79 | Up $0.01 | $46.83 | $46.77 | 4,400 |
| 10:10 AM | $46.78 | Up $0.08 | $46.78 | $46.70 | 5,500 |
| 10:09 AM | $46.70 | Up $0.10 | $46.72 | $46.59 | 4,900 |
| 10:08 AM | $46.60 | Down $ -0.01 | $46.62 | $46.56 | 5,300 |
| 10:07 AM | $46.61 | Down $ -0.01 | $46.67 | $46.61 | 2,900 |
| 10:06 AM | $46.62 | Down $ -0.08 | $46.70 | $46.61 | 6,800 |
| 10:05 AM | $46.70 | Down $ -0.16 | $46.82 | $46.70 | 3,900 |
| 10:04 AM | $46.86 | Down $ -0.06 | $46.97 | $46.86 | 16,500 |
| 10:03 AM | $46.92 | Up $0.05 | $46.92 | $46.83 | 5,000 |
| 10:02 AM | $46.87 | Up $0.00 | $46.91 | $46.81 | 9,200 |
| 10:01 AM | $46.87 | Up $0.01 | $46.91 | $46.83 | 7,600 |
| 10:00 AM | $46.86 | Up $0.10 | $46.89 | $46.75 | 5,900 |
| 09:59 AM | $46.76 | Up $0.13 | $46.77 | $46.65 | 6,700 |
| 09:58 AM | $46.63 | Down $ -0.02 | $46.66 | $46.60 | 5,400 |
| 09:57 AM | $46.65 | Down $ -0.11 | $46.75 | $46.65 | 6,400 |
| 09:56 AM | $46.76 | Down $ -0.06 | $46.79 | $46.76 | 1,700 |
| 09:55 AM | $46.82 | Up $0.14 | $46.86 | $46.68 | 16,600 |
| 09:54 AM | $46.68 | Up $0.09 | $46.70 | $46.61 | 5,900 |
| 09:53 AM | $46.60 | Down $ -0.06 | $46.68 | $46.55 | 9,400 |
| 09:52 AM | $46.66 | Up $0.00 | $46.66 | $46.58 | 11,800 |
| 09:51 AM | $46.66 | Up $0.08 | $46.70 | $46.57 | 7,400 |
| 09:50 AM | $46.58 | Down $ -0.02 | $46.60 | $46.55 | 5,800 |
| 09:49 AM | $46.61 | Up $0.00 | $46.62 | $46.47 | 24,500 |
| 09:48 AM | $46.60 | Down $ -0.07 | $46.69 | $46.57 | 11,500 |
| 09:47 AM | $46.67 | Up $0.08 | $46.67 | $46.55 | 8,100 |
| 09:46 AM | $46.59 | Down $ -0.14 | $46.76 | $46.56 | 15,400 |
| 09:45 AM | $46.73 | Down $ -0.01 | $46.85 | $46.70 | 9,200 |
| 09:44 AM | $46.74 | Down $ -0.02 | $46.74 | $46.68 | 6,800 |
| 09:43 AM | $46.76 | Down $ -0.09 | $46.84 | $46.75 | 14,400 |
| 09:42 AM | $46.85 | Up $0.07 | $46.86 | $46.73 | 10,000 |
| 09:41 AM | $46.78 | Down $ -0.04 | $46.91 | $46.73 | 10,400 |
| 09:40 AM | $46.82 | Down $ -0.08 | $46.89 | $46.76 | 14,300 |
| 09:39 AM | $46.90 | Down $ -0.10 | $47.03 | $46.90 | 12,400 |
| 09:38 AM | $47.00 | Up $0.13 | $47.00 | $46.82 | 7,400 |
| 09:37 AM | $46.87 | Down $ -0.14 | $47.03 | $46.87 | 10,700 |
| 09:36 AM | $47.01 | Up $0.01 | $47.11 | $46.94 | 9,400 |
| 09:35 AM | $47.00 | Up $0.26 | $47.05 | $46.66 | 17,600 |
| 09:34 AM | $46.74 | Up $0.35 | $46.84 | $46.38 | 27,000 |
| 09:33 AM | $46.39 | Down $ -0.30 | $46.72 | $46.39 | 24,500 |
| 09:32 AM | $46.69 | Down $ -0.17 | $46.91 | $46.61 | 12,700 |
| 09:31 AM | $46.86 | Up $0.09 | $47.13 | $46.60 | 20,400 |
| 09:30 AM | $46.77 | Down $ -1.17 | $47.50 | $46.66 | 69,400 |
| Previous close | $47.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $45.23 | $45.86 | $46.21 | $45.21 | 2,060,700 |
| 24/07/2025 | $47.94 | $49.10 | $49.70 | $47.92 | 1,790,800 |
| 23/07/2025 | $52.49 | $52.86 | $52.87 | $52.03 | 1,085,500 |
| 22/07/2025 | $52.72 | $52.15 | $52.79 | $52.00 | 989,700 |
| 21/07/2025 | $51.96 | $52.33 | $52.47 | $51.71 | 640,100 |
| 18/07/2025 | $51.48 | $51.95 | $52.03 | $51.38 | 770,200 |
| 17/07/2025 | $52.32 | $51.76 | $52.62 | $51.35 | 1,124,300 |
| 16/07/2025 | $50.74 | $50.32 | $50.74 | $50.25 | 1,071,700 |
| 15/07/2025 | $51.50 | $51.11 | $51.64 | $50.97 | 995,600 |
| 14/07/2025 | $52.56 | $51.95 | $52.59 | $51.76 | 681,800 |
| 11/07/2025 | $52.42 | $51.53 | $52.45 | $51.29 | 1,497,100 |
| 10/07/2025 | $53.01 | $52.88 | $53.28 | $52.64 | 1,571,600 |
| 09/07/2025 | $52.61 | $52.76 | $53.20 | $52.43 | 857,300 |
| 08/07/2025 | $53.53 | $55.35 | $57.05 | $52.96 | 2,090,200 |
| 07/07/2025 | $55.07 | $55.17 | $55.25 | $54.64 | 600,200 |
| 04/07/2025 | $56.00 | $56.04 | $56.39 | $55.94 | 208,000 |
| 03/07/2025 | $56.28 | $55.35 | $56.29 | $55.18 | 610,200 |
| 02/07/2025 | $56.72 | $57.01 | $57.15 | $56.09 | 975,200 |
| 30/06/2025 | $55.07 | $55.67 | $55.82 | $55.05 | 922,500 |
| 27/06/2025 | $55.55 | $56.19 | $56.26 | $55.40 | 959,600 |
| 26/06/2025 | $56.60 | $56.20 | $56.81 | $55.94 | 1,719,800 |
| 25/06/2025 | $52.48 | $52.42 | $52.73 | $52.23 | 780,700 |
| 24/06/2025 | $52.90 | $52.69 | $53.03 | $52.60 | 1,114,100 |
| 23/06/2025 | $52.50 | $51.87 | $52.83 | $51.59 | 660,300 |
| 20/06/2025 | $51.50 | $51.89 | $51.97 | $51.45 | 1,928,400 |
| 19/06/2025 | $52.11 | $52.41 | $52.58 | $52.11 | 275,900 |
| 18/06/2025 | $52.42 | $52.66 | $52.75 | $52.25 | 809,100 |
| 17/06/2025 | $52.53 | $52.62 | $52.75 | $52.36 | 666,400 |
| 16/06/2025 | $53.16 | $53.03 | $53.30 | $52.83 | 647,300 |
| 13/06/2025 | $52.45 | $52.63 | $52.65 | $52.18 | 1,050,900 |
Graphs are not available, please refer to the detailed table