Find a quote
TRISURA GROUP LTD
42.72 Down -0.35 (-0.82 %)
Delayed : 2024/05/17 16:00:01
- Previous close $43.07
- Opening $43.01
- Price Bid $42.60
- Price Ask $42.60
- Size Bid 1
- Size Ask 1
- Today High $43.17
- Today Low $42.60
- 52 Weeks High $46.08
- 52 Weeks Low $29.05
- Volume 43,342
Fundamentals
- P/E Ratio : 22.63
- Earnings/Share : 2.44
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,026.63
- Shares Out (M) : 47.44
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.72 | Up $0.03 | $42.72 | $42.72 | 2,100 |
| 03:59 PM | $42.69 | Down $ -0.03 | $42.73 | $42.69 | 2,200 |
| 03:58 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 100 |
| 03:57 PM | $42.72 | Up $0.01 | $42.72 | $42.72 | 100 |
| 03:55 PM | $42.71 | Down $ -0.01 | $42.71 | $42.71 | 100 |
| 03:55 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 03:54 PM | $42.72 | Up $0.02 | $42.72 | $42.71 | 300 |
| 03:53 PM | $42.70 | Down $ -0.02 | $42.71 | $42.70 | 500 |
| 03:50 PM | $42.72 | Up $0.02 | $42.72 | $42.69 | 900 |
| 03:50 PM | $42.72 | Up $0.00 | $42.72 | $42.69 | 0 |
| 03:50 PM | $42.72 | Up $0.00 | $42.72 | $42.69 | 0 |
| 03:48 PM | $42.70 | Down $ -0.03 | $42.70 | $42.70 | 300 |
| 03:48 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:46 PM | $42.73 | Up $0.02 | $42.73 | $42.73 | 500 |
| 03:46 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 03:44 PM | $42.71 | Down $ -0.01 | $42.72 | $42.71 | 200 |
| 03:44 PM | $42.71 | Up $0.00 | $42.72 | $42.71 | 0 |
| 03:43 PM | $42.72 | Down $ -0.02 | $42.73 | $42.72 | 300 |
| 03:40 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 300 |
| 03:40 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 03:40 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 03:35 PM | $42.74 | Up $0.07 | $42.74 | $42.68 | 1,200 |
| 03:35 PM | $42.74 | Up $0.00 | $42.74 | $42.68 | 0 |
| 03:35 PM | $42.74 | Up $0.00 | $42.74 | $42.68 | 0 |
| 03:35 PM | $42.74 | Up $0.00 | $42.74 | $42.68 | 0 |
| 03:35 PM | $42.74 | Up $0.00 | $42.74 | $42.68 | 0 |
| 03:32 PM | $42.67 | Down $ -0.04 | $42.68 | $42.67 | 400 |
| 03:32 PM | $42.67 | Up $0.00 | $42.68 | $42.67 | 0 |
| 03:32 PM | $42.67 | Up $0.00 | $42.68 | $42.67 | 0 |
| 03:30 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 100 |
| 03:30 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 03:29 PM | $42.71 | Down $ -0.01 | $42.71 | $42.71 | 200 |
| 03:27 PM | $42.72 | Down $ -0.01 | $42.73 | $42.72 | 400 |
| 03:27 PM | $42.72 | Up $0.00 | $42.73 | $42.72 | 0 |
| 03:26 PM | $42.73 | Up $0.02 | $42.73 | $42.73 | 300 |
| 03:25 PM | $42.71 | Up $0.03 | $42.71 | $42.71 | 1,000 |
| 03:24 PM | $42.68 | Up $0.00 | $42.68 | $42.60 | 3,400 |
| 03:23 PM | $42.68 | Down $ -0.02 | $42.68 | $42.68 | 100 |
| 03:20 PM | $42.70 | Down $ -0.04 | $42.70 | $42.70 | 100 |
| 03:20 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:20 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:19 PM | $42.74 | Up $0.05 | $42.75 | $42.74 | 500 |
| 03:15 PM | $42.69 | Down $ -0.02 | $42.69 | $42.69 | 100 |
| 03:15 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 03:15 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 03:15 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 03:13 PM | $42.71 | Up $0.02 | $42.71 | $42.70 | 300 |
| 03:13 PM | $42.71 | Up $0.00 | $42.71 | $42.70 | 0 |
| 03:12 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 100 |
| 03:11 PM | $42.69 | Down $ -0.02 | $42.70 | $42.61 | 2,900 |
| 03:08 PM | $42.71 | Down $ -0.04 | $42.71 | $42.71 | 100 |
| 03:08 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 03:08 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 02:58 PM | $42.75 | Down $ -0.01 | $42.78 | $42.75 | 800 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:58 PM | $42.75 | Up $0.00 | $42.78 | $42.75 | 0 |
| 02:49 PM | $42.76 | Down $ -0.02 | $42.77 | $42.76 | 300 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:49 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 02:48 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 200 |
| 02:22 PM | $42.78 | Down $ -0.12 | $42.84 | $42.78 | 600 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:22 PM | $42.78 | Up $0.00 | $42.84 | $42.78 | 0 |
| 02:13 PM | $42.90 | Up $0.02 | $42.90 | $42.84 | 900 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.84 | 0 |
| 02:12 PM | $42.88 | Up $0.03 | $42.88 | $42.88 | 100 |
| 02:01 PM | $42.85 | Up $0.09 | $42.85 | $42.83 | 900 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 02:01 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 0 |
| 01:57 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 300 |
| 01:57 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 01:57 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 01:57 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 01:51 PM | $42.76 | Down $ -0.01 | $42.77 | $42.76 | 200 |
| 01:51 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 01:51 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 01:51 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 01:51 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 01:51 PM | $42.76 | Up $0.00 | $42.77 | $42.76 | 0 |
| 01:49 PM | $42.77 | Up $0.01 | $42.77 | $42.77 | 200 |
| 01:49 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 01:44 PM | $42.76 | Down $ -0.07 | $42.82 | $42.76 | 500 |
| 01:44 PM | $42.76 | Up $0.00 | $42.82 | $42.76 | 0 |
| 01:44 PM | $42.76 | Up $0.00 | $42.82 | $42.76 | 0 |
| 01:44 PM | $42.76 | Up $0.00 | $42.82 | $42.76 | 0 |
| 01:44 PM | $42.76 | Up $0.00 | $42.82 | $42.76 | 0 |
| 01:32 PM | $42.83 | Down $ -0.03 | $42.86 | $42.83 | 900 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:32 PM | $42.83 | Up $0.00 | $42.86 | $42.83 | 0 |
| 01:22 PM | $42.86 | Down $ -0.05 | $42.90 | $42.86 | 400 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:22 PM | $42.86 | Up $0.00 | $42.90 | $42.86 | 0 |
| 01:08 PM | $42.91 | Down $ -0.03 | $42.91 | $42.91 | 100 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 01:08 PM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 12:55 PM | $42.94 | Down $ -0.03 | $42.94 | $42.94 | 300 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:55 PM | $42.94 | Up $0.00 | $42.94 | $42.94 | 0 |
| 12:50 PM | $42.97 | Down $ -0.05 | $42.98 | $42.97 | 400 |
| 12:50 PM | $42.97 | Up $0.00 | $42.98 | $42.97 | 0 |
| 12:50 PM | $42.97 | Up $0.00 | $42.98 | $42.97 | 0 |
| 12:50 PM | $42.97 | Up $0.00 | $42.98 | $42.97 | 0 |
| 12:50 PM | $42.97 | Up $0.00 | $42.98 | $42.97 | 0 |
| 12:48 PM | $43.02 | Down $ -0.08 | $43.05 | $43.02 | 300 |
| 12:48 PM | $43.02 | Up $0.00 | $43.05 | $43.02 | 0 |
| 12:47 PM | $43.11 | Down $ -0.05 | $43.11 | $43.11 | 100 |
| 12:43 PM | $43.15 | Down $ -0.02 | $43.16 | $43.15 | 200 |
| 12:43 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:43 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:43 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:34 PM | $43.17 | Up $0.08 | $43.17 | $43.17 | 100 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:34 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 12:29 PM | $43.09 | Up $0.07 | $43.09 | $43.05 | 500 |
| 12:29 PM | $43.09 | Up $0.00 | $43.09 | $43.05 | 0 |
| 12:29 PM | $43.09 | Up $0.00 | $43.09 | $43.05 | 0 |
| 12:29 PM | $43.09 | Up $0.00 | $43.09 | $43.05 | 0 |
| 12:29 PM | $43.09 | Up $0.00 | $43.09 | $43.05 | 0 |
| 12:27 PM | $43.03 | Down $ -0.02 | $43.03 | $43.03 | 100 |
| 12:27 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 12:23 PM | $43.04 | Up $0.01 | $43.04 | $43.04 | 100 |
| 12:23 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 12:23 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 12:23 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 12:22 PM | $43.03 | Up $0.07 | $43.03 | $43.03 | 100 |
| 12:00 PM | $42.96 | Up $0.07 | $42.96 | $42.96 | 500 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:00 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:59 AM | $42.89 | Up $0.05 | $42.89 | $42.88 | 1,000 |
| 11:58 AM | $42.84 | Down $ -0.06 | $42.84 | $42.84 | 100 |
| 11:56 AM | $42.90 | Down $ -0.06 | $42.96 | $42.89 | 1,300 |
| 11:56 AM | $42.90 | Up $0.00 | $42.96 | $42.89 | 0 |
| 11:43 AM | $42.96 | Down $ -0.09 | $42.96 | $42.96 | 100 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:43 AM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 11:31 AM | $43.05 | Down $ -0.03 | $43.05 | $43.05 | 100 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:31 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 11:28 AM | $43.08 | Down $ -0.07 | $43.08 | $43.08 | 100 |
| 11:28 AM | $43.08 | Up $0.00 | $43.08 | $43.08 | 0 |
| 11:28 AM | $43.08 | Up $0.00 | $43.08 | $43.08 | 0 |
| 11:27 AM | $43.15 | Up $0.07 | $43.15 | $43.14 | 400 |
| 11:24 AM | $43.08 | Up $0.05 | $43.08 | $43.08 | 100 |
| 11:24 AM | $43.08 | Up $0.00 | $43.08 | $43.08 | 0 |
| 11:24 AM | $43.08 | Up $0.00 | $43.08 | $43.08 | 0 |
| 11:13 AM | $43.03 | Up $0.03 | $43.03 | $43.03 | 500 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:13 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 11:09 AM | $43.00 | Up $0.01 | $43.00 | $42.99 | 200 |
| 11:09 AM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 11:09 AM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 11:09 AM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 100 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:59 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Down $ -0.08 | $42.99 | $42.99 | 100 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:51 AM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 10:40 AM | $43.07 | Down $ -0.01 | $43.07 | $43.07 | 100 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:40 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 10:28 AM | $43.08 | Up $0.09 | $43.08 | $43.05 | 700 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:28 AM | $43.08 | Up $0.00 | $43.08 | $43.05 | 0 |
| 10:24 AM | $42.99 | Down $ -0.04 | $43.01 | $42.99 | 200 |
| 10:24 AM | $42.99 | Up $0.00 | $43.01 | $42.99 | 0 |
| 10:24 AM | $42.99 | Up $0.00 | $43.01 | $42.99 | 0 |
| 10:24 AM | $42.99 | Up $0.00 | $43.01 | $42.99 | 0 |
| 10:22 AM | $43.03 | Down $ -0.12 | $43.07 | $43.03 | 200 |
| 10:22 AM | $43.03 | Up $0.00 | $43.07 | $43.03 | 0 |
| 10:17 AM | $43.15 | Up $0.06 | $43.16 | $43.15 | 400 |
| 10:17 AM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:17 AM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:17 AM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:17 AM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 10:06 AM | $43.09 | Down $ -0.08 | $43.10 | $43.09 | 400 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:06 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 0 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 100 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 10:00 AM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 09:56 AM | $43.17 | Up $0.06 | $43.17 | $43.16 | 300 |
| 09:56 AM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 09:56 AM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 09:56 AM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 09:55 AM | $43.11 | Down $ -0.02 | $43.12 | $43.11 | 300 |
| 09:51 AM | $43.13 | Up $0.08 | $43.13 | $43.13 | 100 |
| 09:51 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 09:51 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 09:51 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 09:47 AM | $43.05 | Up $0.03 | $43.05 | $43.05 | 200 |
| 09:47 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 09:47 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 09:47 AM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 09:46 AM | $43.02 | Up $0.06 | $43.02 | $43.00 | 1,000 |
| 09:38 AM | $42.96 | Down $ -0.17 | $43.13 | $42.96 | 400 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:38 AM | $42.96 | Up $0.00 | $43.13 | $42.96 | 0 |
| 09:31 AM | $43.13 | Up $0.16 | $43.13 | $43.01 | 4,800 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:31 AM | $43.13 | Up $0.00 | $43.13 | $43.01 | 0 |
| 09:30 AM | $42.97 | Down $ -0.10 | $43.01 | $42.97 | 500 |
| Previous close | $43.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | $42.72 | $42.96 | $43.17 | $42.60 | 28,200 |
| 16/05/2024 | $43.07 | $42.97 | $43.08 | $42.69 | 23,700 |
| 15/05/2024 | $43.01 | $42.90 | $43.30 | $42.71 | 27,200 |
| 14/05/2024 | $43.20 | $43.60 | $43.63 | $43.17 | 32,000 |
| 13/05/2024 | $44.41 | $44.53 | $44.64 | $44.35 | 28,400 |
| 10/05/2024 | $44.53 | $44.77 | $45.00 | $44.50 | 24,100 |
| 09/05/2024 | $44.92 | $45.39 | $45.55 | $44.79 | 22,600 |
| 08/05/2024 | $45.37 | $44.64 | $45.38 | $44.58 | 60,900 |
| 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 |
Graphs are not available, please refer to the detailed table