Find a quote
TRISURA GROUP LTD
45.21 Down -0.09 (-0.20 %)
Delayed : 2024/05/07 16:00:01
- Previous close $45.30
- Opening $45.34
- Price Bid $45.07
- Price Ask $45.07
- Size Bid 1
- Size Ask 1
- Today High $46.00
- Today Low $45.10
- 52 Weeks High $46.08
- 52 Weeks Low $29.05
- Volume 80,854
Fundamentals
- P/E Ratio : 23.99
- Earnings/Share : 2.58
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,144.75
- Shares Out (M) : 47.44
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.21 | Down $ -0.07 | $45.21 | $45.21 | 3,300 |
| 03:59 PM | $45.28 | Up $0.06 | $45.28 | $45.20 | 700 |
| 03:58 PM | $45.22 | Down $ -0.01 | $45.26 | $45.22 | 2,100 |
| 03:57 PM | $45.23 | Up $0.00 | $45.23 | $45.23 | 100 |
| 03:51 PM | $45.23 | Down $ -0.12 | $45.23 | $45.22 | 1,700 |
| 03:51 PM | $45.23 | Up $0.00 | $45.23 | $45.22 | 0 |
| 03:51 PM | $45.23 | Up $0.00 | $45.23 | $45.22 | 0 |
| 03:51 PM | $45.23 | Up $0.00 | $45.23 | $45.22 | 0 |
| 03:51 PM | $45.23 | Up $0.00 | $45.23 | $45.22 | 0 |
| 03:51 PM | $45.23 | Up $0.00 | $45.23 | $45.22 | 0 |
| 03:48 PM | $45.35 | Up $0.01 | $45.35 | $45.35 | 100 |
| 03:48 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 03:48 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 03:47 PM | $45.34 | Up $0.07 | $45.34 | $45.34 | 100 |
| 03:46 PM | $45.27 | Up $0.00 | $45.29 | $45.27 | 400 |
| 03:45 PM | $45.27 | Up $0.03 | $45.27 | $45.27 | 100 |
| 03:43 PM | $45.24 | Down $ -0.02 | $45.27 | $45.24 | 1,200 |
| 03:43 PM | $45.24 | Up $0.00 | $45.27 | $45.24 | 0 |
| 03:42 PM | $45.26 | Down $ -0.04 | $45.31 | $45.26 | 300 |
| 03:36 PM | $45.30 | Down $ -0.05 | $45.33 | $45.30 | 1,200 |
| 03:36 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 0 |
| 03:36 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 0 |
| 03:36 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 0 |
| 03:36 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 0 |
| 03:36 PM | $45.30 | Up $0.00 | $45.33 | $45.30 | 0 |
| 03:35 PM | $45.35 | Down $ -0.05 | $45.36 | $45.35 | 900 |
| 03:34 PM | $45.40 | Up $0.05 | $45.40 | $45.26 | 1,400 |
| 03:33 PM | $45.34 | Up $0.09 | $45.34 | $45.31 | 200 |
| 03:32 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 200 |
| 03:31 PM | $45.25 | Down $ -0.02 | $45.25 | $45.25 | 300 |
| 03:28 PM | $45.27 | Up $0.02 | $45.27 | $45.25 | 300 |
| 03:28 PM | $45.27 | Up $0.00 | $45.27 | $45.25 | 0 |
| 03:28 PM | $45.27 | Up $0.00 | $45.27 | $45.25 | 0 |
| 03:27 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 100 |
| 03:26 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 100 |
| 03:23 PM | $45.25 | Up $0.04 | $45.25 | $45.25 | 100 |
| 03:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 03:23 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 03:21 PM | $45.21 | Up $0.02 | $45.21 | $45.21 | 100 |
| 03:21 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 03:19 PM | $45.19 | Up $0.02 | $45.19 | $45.18 | 400 |
| 03:19 PM | $45.19 | Up $0.00 | $45.19 | $45.18 | 0 |
| 03:17 PM | $45.17 | Down $ -0.01 | $45.17 | $45.17 | 100 |
| 03:17 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 0 |
| 03:16 PM | $45.18 | Down $ -0.04 | $45.21 | $45.18 | 800 |
| 03:13 PM | $45.22 | Up $0.07 | $45.22 | $45.22 | 200 |
| 03:13 PM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 03:13 PM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 03:03 PM | $45.15 | Up $0.05 | $45.15 | $45.15 | 100 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:03 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 02:53 PM | $45.10 | Down $ -0.03 | $45.10 | $45.10 | 100 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:53 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:52 PM | $45.13 | Down $ -0.05 | $45.13 | $45.13 | 100 |
| 02:49 PM | $45.18 | Down $ -0.06 | $45.19 | $45.18 | 500 |
| 02:49 PM | $45.18 | Up $0.00 | $45.19 | $45.18 | 0 |
| 02:49 PM | $45.18 | Up $0.00 | $45.19 | $45.18 | 0 |
| 02:42 PM | $45.24 | Down $ -0.03 | $45.24 | $45.23 | 800 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 0 |
| 02:24 PM | $45.27 | Up $0.02 | $45.32 | $45.25 | 900 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:24 PM | $45.27 | Up $0.00 | $45.32 | $45.25 | 0 |
| 02:19 PM | $45.25 | Up $0.05 | $45.25 | $45.24 | 200 |
| 02:19 PM | $45.25 | Up $0.00 | $45.25 | $45.24 | 0 |
| 02:19 PM | $45.25 | Up $0.00 | $45.25 | $45.24 | 0 |
| 02:19 PM | $45.25 | Up $0.00 | $45.25 | $45.24 | 0 |
| 02:19 PM | $45.25 | Up $0.00 | $45.25 | $45.24 | 0 |
| 02:11 PM | $45.20 | Down $ -0.03 | $45.22 | $45.19 | 1,200 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:11 PM | $45.20 | Up $0.00 | $45.22 | $45.19 | 0 |
| 02:09 PM | $45.23 | Up $0.01 | $45.30 | $45.23 | 400 |
| 02:09 PM | $45.23 | Up $0.00 | $45.30 | $45.23 | 0 |
| 02:00 PM | $45.22 | Down $ -0.10 | $45.23 | $45.19 | 700 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 02:00 PM | $45.22 | Up $0.00 | $45.23 | $45.19 | 0 |
| 01:45 PM | $45.32 | Down $ -0.01 | $45.34 | $45.32 | 500 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:45 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 01:36 PM | $45.33 | Down $ -0.04 | $45.33 | $45.33 | 100 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:36 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 100 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:29 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:26 PM | $45.37 | Down $ -0.06 | $45.39 | $45.37 | 600 |
| 01:26 PM | $45.37 | Up $0.00 | $45.39 | $45.37 | 0 |
| 01:26 PM | $45.37 | Up $0.00 | $45.39 | $45.37 | 0 |
| 01:15 PM | $45.43 | Down $ -0.07 | $45.45 | $45.43 | 500 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:15 PM | $45.43 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:11 PM | $45.50 | Up $0.02 | $45.50 | $45.50 | 100 |
| 01:11 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 01:11 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 01:11 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 01:01 PM | $45.48 | Down $ -0.03 | $45.50 | $45.48 | 400 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:01 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 01:00 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 300 |
| 12:58 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 300 |
| 12:58 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 12:57 PM | $45.51 | Down $ -0.08 | $45.55 | $45.51 | 2,100 |
| 12:48 PM | $45.59 | Up $0.09 | $45.59 | $45.59 | 100 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:48 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:47 PM | $45.50 | Up $0.02 | $45.52 | $45.50 | 200 |
| 12:39 PM | $45.48 | Down $ -0.07 | $45.50 | $45.48 | 1,000 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:39 PM | $45.48 | Up $0.00 | $45.50 | $45.48 | 0 |
| 12:37 PM | $45.55 | Up $0.06 | $45.55 | $45.54 | 200 |
| 12:37 PM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 12:33 PM | $45.49 | Down $ -0.02 | $45.53 | $45.49 | 1,100 |
| 12:33 PM | $45.49 | Up $0.00 | $45.53 | $45.49 | 0 |
| 12:33 PM | $45.49 | Up $0.00 | $45.53 | $45.49 | 0 |
| 12:33 PM | $45.49 | Up $0.00 | $45.53 | $45.49 | 0 |
| 12:32 PM | $45.51 | Up $0.05 | $45.51 | $45.47 | 400 |
| 12:31 PM | $45.46 | Up $0.04 | $45.46 | $45.46 | 100 |
| 12:27 PM | $45.42 | Down $ -0.04 | $45.44 | $45.42 | 400 |
| 12:27 PM | $45.42 | Up $0.00 | $45.44 | $45.42 | 0 |
| 12:27 PM | $45.42 | Up $0.00 | $45.44 | $45.42 | 0 |
| 12:27 PM | $45.42 | Up $0.00 | $45.44 | $45.42 | 0 |
| 12:26 PM | $45.46 | Up $0.17 | $45.46 | $45.46 | 100 |
| 12:18 PM | $45.29 | Down $ -0.01 | $45.29 | $45.28 | 300 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:18 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 0 |
| 12:10 PM | $45.30 | Down $ -0.08 | $45.30 | $45.30 | 200 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:10 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 12:05 PM | $45.38 | Down $ -0.08 | $45.39 | $45.38 | 800 |
| 12:05 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 12:05 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 12:05 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 12:05 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 11:59 AM | $45.46 | Up $0.01 | $45.46 | $45.46 | 300 |
| 11:59 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:59 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:59 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:59 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:59 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:52 AM | $45.45 | Up $0.05 | $45.45 | $45.39 | 300 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:52 AM | $45.45 | Up $0.00 | $45.45 | $45.39 | 0 |
| 11:37 AM | $45.40 | Down $ -0.08 | $45.43 | $45.40 | 600 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:37 AM | $45.40 | Up $0.00 | $45.43 | $45.40 | 0 |
| 11:35 AM | $45.48 | Down $ -0.02 | $45.48 | $45.48 | 300 |
| 11:35 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:30 AM | $45.50 | Down $ -0.20 | $45.54 | $45.50 | 1,400 |
| 11:30 AM | $45.50 | Up $0.00 | $45.54 | $45.50 | 0 |
| 11:30 AM | $45.50 | Up $0.00 | $45.54 | $45.50 | 0 |
| 11:30 AM | $45.50 | Up $0.00 | $45.54 | $45.50 | 0 |
| 11:30 AM | $45.50 | Up $0.00 | $45.54 | $45.50 | 0 |
| 11:29 AM | $45.70 | Up $0.10 | $45.70 | $45.70 | 100 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 1,900 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:22 AM | $45.60 | Up $0.00 | $45.62 | $45.60 | 0 |
| 11:18 AM | $45.60 | Down $ -0.03 | $45.66 | $45.60 | 1,600 |
| 11:18 AM | $45.60 | Up $0.00 | $45.66 | $45.60 | 0 |
| 11:18 AM | $45.60 | Up $0.00 | $45.66 | $45.60 | 0 |
| 11:18 AM | $45.60 | Up $0.00 | $45.66 | $45.60 | 0 |
| 11:15 AM | $45.63 | Down $ -0.01 | $45.63 | $45.63 | 100 |
| 11:15 AM | $45.63 | Up $0.00 | $45.63 | $45.63 | 0 |
| 11:15 AM | $45.63 | Up $0.00 | $45.63 | $45.63 | 0 |
| 11:08 AM | $45.64 | Down $ -0.05 | $45.64 | $45.64 | 100 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:08 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:07 AM | $45.69 | Down $ -0.10 | $45.70 | $45.69 | 400 |
| 11:05 AM | $45.79 | Down $ -0.07 | $45.90 | $45.79 | 1,400 |
| 11:05 AM | $45.79 | Up $0.00 | $45.90 | $45.79 | 0 |
| 11:01 AM | $45.86 | Up $0.09 | $45.86 | $45.72 | 1,900 |
| 11:01 AM | $45.86 | Up $0.00 | $45.86 | $45.72 | 0 |
| 11:01 AM | $45.86 | Up $0.00 | $45.86 | $45.72 | 0 |
| 11:01 AM | $45.86 | Up $0.00 | $45.86 | $45.72 | 0 |
| 10:59 AM | $45.77 | Up $0.02 | $45.77 | $45.77 | 100 |
| 10:59 AM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 10:51 AM | $45.75 | Up $0.09 | $45.75 | $45.71 | 700 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:51 AM | $45.75 | Up $0.00 | $45.75 | $45.71 | 0 |
| 10:50 AM | $45.67 | Up $0.09 | $45.67 | $45.67 | 100 |
| 10:48 AM | $45.58 | Down $ -0.08 | $45.58 | $45.58 | 100 |
| 10:48 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 10:45 AM | $45.66 | Down $ -0.10 | $45.68 | $45.66 | 500 |
| 10:45 AM | $45.66 | Up $0.00 | $45.68 | $45.66 | 0 |
| 10:45 AM | $45.66 | Up $0.00 | $45.68 | $45.66 | 0 |
| 10:42 AM | $45.76 | Up $0.05 | $45.76 | $45.76 | 100 |
| 10:42 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:42 AM | $45.76 | Up $0.00 | $45.76 | $45.76 | 0 |
| 10:37 AM | $45.71 | Down $ -0.01 | $45.71 | $45.71 | 100 |
| 10:37 AM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 10:37 AM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 10:37 AM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 10:37 AM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 10:36 AM | $45.72 | Down $ -0.07 | $45.72 | $45.72 | 300 |
| 10:34 AM | $45.79 | Down $ -0.08 | $45.79 | $45.79 | 200 |
| 10:34 AM | $45.79 | Up $0.00 | $45.79 | $45.79 | 0 |
| 10:33 AM | $45.87 | Down $ -0.07 | $45.87 | $45.87 | 100 |
| 10:32 AM | $45.94 | Down $ -0.06 | $46.00 | $45.94 | 1,200 |
| 10:31 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 1,300 |
| 10:29 AM | $46.00 | Up $0.00 | $46.00 | $45.98 | 1,800 |
| 10:29 AM | $46.00 | Up $0.00 | $46.00 | $45.98 | 0 |
| 10:27 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 2,300 |
| 10:27 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 10:26 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 3,600 |
| 10:25 AM | $46.00 | Up $0.01 | $46.00 | $45.95 | 3,700 |
| 10:23 AM | $45.99 | Up $0.06 | $45.99 | $45.91 | 200 |
| 10:23 AM | $45.99 | Up $0.00 | $45.99 | $45.91 | 0 |
| 10:19 AM | $45.93 | Up $0.13 | $45.93 | $45.93 | 100 |
| 10:19 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:19 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:19 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:18 AM | $45.80 | Up $0.03 | $45.80 | $45.64 | 600 |
| 10:17 AM | $45.77 | Up $0.07 | $45.77 | $45.70 | 400 |
| 10:14 AM | $45.70 | Up $0.08 | $45.70 | $45.70 | 100 |
| 10:14 AM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 10:14 AM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 10:10 AM | $45.62 | Up $0.12 | $45.62 | $45.62 | 100 |
| 10:10 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 10:10 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 10:10 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 10:07 AM | $45.50 | Up $0.01 | $45.50 | $45.50 | 200 |
| 10:07 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:07 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:05 AM | $45.49 | Up $0.11 | $45.49 | $45.49 | 100 |
| 10:05 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 10:03 AM | $45.38 | Up $0.13 | $45.38 | $45.38 | 100 |
| 10:03 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 09:58 AM | $45.25 | Down $ -0.01 | $45.25 | $45.25 | 300 |
| 09:58 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 09:58 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 09:58 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 09:58 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 09:56 AM | $45.26 | Down $ -0.03 | $45.26 | $45.16 | 1,700 |
| 09:56 AM | $45.26 | Up $0.00 | $45.26 | $45.16 | 0 |
| 09:55 AM | $45.29 | Down $ -0.01 | $45.39 | $45.29 | 700 |
| 09:50 AM | $45.30 | Down $ -0.20 | $45.32 | $45.30 | 700 |
| 09:50 AM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 09:50 AM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 09:50 AM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 09:50 AM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 09:44 AM | $45.50 | Down $ -0.01 | $45.50 | $45.50 | 14,700 |
| 09:44 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:44 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:44 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:44 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:44 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:39 AM | $45.51 | Down $ -0.14 | $45.51 | $45.50 | 700 |
| 09:39 AM | $45.51 | Up $0.00 | $45.51 | $45.50 | 0 |
| 09:39 AM | $45.51 | Up $0.00 | $45.51 | $45.50 | 0 |
| 09:39 AM | $45.51 | Up $0.00 | $45.51 | $45.50 | 0 |
| 09:39 AM | $45.51 | Up $0.00 | $45.51 | $45.50 | 0 |
| 09:38 AM | $45.65 | Down $ -0.01 | $45.65 | $45.65 | 100 |
| 09:33 AM | $45.66 | Up $0.32 | $45.66 | $45.51 | 200 |
| 09:33 AM | $45.66 | Up $0.00 | $45.66 | $45.51 | 0 |
| 09:33 AM | $45.66 | Up $0.00 | $45.66 | $45.51 | 0 |
| 09:33 AM | $45.66 | Up $0.00 | $45.66 | $45.51 | 0 |
| 09:33 AM | $45.66 | Up $0.00 | $45.66 | $45.51 | 0 |
| 09:30 AM | $45.34 | Up $0.04 | $45.34 | $45.34 | 400 |
| 09:30 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:30 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| Previous close | $45.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2024 | $45.21 | $45.39 | $45.59 | $45.10 | 31,400 |
| 06/05/2024 | $45.30 | $45.16 | $45.66 | $45.02 | 91,800 |
| 03/05/2024 | $44.87 | $45.36 | $45.44 | $44.72 | 63,100 |
| 02/05/2024 | $42.63 | $42.50 | $42.96 | $42.50 | 23,800 |
| 01/05/2024 | $42.26 | $41.99 | $42.76 | $41.98 | 69,200 |
| 30/04/2024 | $42.05 | $42.59 | $42.60 | $42.05 | 52,000 |
| 29/04/2024 | $42.45 | $42.72 | $42.72 | $42.09 | 46,300 |
| 26/04/2024 | $42.65 | $43.46 | $43.53 | $42.58 | 33,100 |
| 25/04/2024 | $43.50 | $43.10 | $43.62 | $43.10 | 24,700 |
| 24/04/2024 | $43.04 | $43.42 | $43.47 | $42.94 | 21,900 |
| 23/04/2024 | $42.55 | $42.85 | $43.01 | $42.55 | 40,700 |
| 22/04/2024 | $42.30 | $42.11 | $42.51 | $42.11 | 16,500 |
| 19/04/2024 | $42.03 | $41.57 | $42.10 | $41.48 | 22,300 |
| 18/04/2024 | $41.55 | $41.62 | $41.85 | $41.35 | 43,500 |
| 17/04/2024 | $40.90 | $40.78 | $41.06 | $40.53 | 26,500 |
| 16/04/2024 | $40.72 | $40.66 | $40.94 | $40.62 | 22,900 |
| 15/04/2024 | $40.59 | $41.07 | $41.10 | $40.52 | 16,300 |
| 12/04/2024 | $40.87 | $41.23 | $41.27 | $40.56 | 37,000 |
| 11/04/2024 | $41.20 | $40.84 | $41.45 | $40.77 | 32,800 |
| 10/04/2024 | $41.73 | $41.56 | $41.84 | $41.45 | 33,900 |
| 09/04/2024 | $41.65 | $41.67 | $41.70 | $41.48 | 16,200 |
| 08/04/2024 | $41.59 | $41.54 | $41.85 | $41.43 | 26,400 |
| 05/04/2024 | $41.73 | $42.15 | $42.20 | $41.55 | 21,700 |
| 04/04/2024 | $41.09 | $41.36 | $41.52 | $41.04 | 29,900 |
| 03/04/2024 | $41.04 | $41.25 | $41.48 | $40.95 | 27,300 |
| 02/04/2024 | $41.70 | $41.41 | $42.05 | $41.35 | 43,700 |
| 01/04/2024 | $41.47 | $41.54 | $41.54 | $41.18 | 22,600 |
| 28/03/2024 | $41.65 | $41.63 | $41.80 | $41.35 | 44,300 |
| 27/03/2024 | $42.19 | $42.13 | $42.43 | $42.00 | 26,100 |
| 26/03/2024 | $42.59 | $42.25 | $43.19 | $42.21 | 45,300 |
Graphs are not available, please refer to the detailed table