Find a quote
TOREX GOLD RESOURCES INC
44.47 Down -0.92 (-2.07 %)
Delayed : 2025/04/25 04:00:07
- Previous close $45.39
- Opening $46.13
- Today High $46.30
- Today Low $44.38
- Price Bid $44.20
- Price Ask $44.20
- 52 Weeks High $49.07
- 52 Weeks Low $18.79
- Size Bid 5
- Size Ask 1
- Volume 627,008
Fundamentals
- P/E Ratio : 20.72
- Earnings/Share : 2.50
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,831.66
- Shares Out (M) : 86.16
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.47 | Up $0.04 | $44.47 | $44.47 | 107,000 |
| 03:59 PM | $44.43 | Down $ -0.02 | $44.46 | $44.41 | 15,300 |
| 03:58 PM | $44.45 | Down $ -0.01 | $44.46 | $44.45 | 9,800 |
| 03:57 PM | $44.46 | Up $0.03 | $44.46 | $44.43 | 7,600 |
| 03:56 PM | $44.43 | Up $0.02 | $44.49 | $44.38 | 17,400 |
| 03:55 PM | $44.41 | Down $ -0.07 | $44.49 | $44.41 | 14,700 |
| 03:54 PM | $44.48 | Down $ -0.01 | $44.51 | $44.48 | 5,400 |
| 03:53 PM | $44.49 | Up $0.02 | $44.52 | $44.48 | 8,700 |
| 03:52 PM | $44.47 | Down $ -0.04 | $44.52 | $44.43 | 11,100 |
| 03:51 PM | $44.51 | Down $ -0.03 | $44.53 | $44.51 | 1,300 |
| 03:50 PM | $44.54 | Down $ -0.05 | $44.57 | $44.49 | 13,200 |
| 03:49 PM | $44.59 | Down $ -0.04 | $44.63 | $44.59 | 4,500 |
| 03:48 PM | $44.63 | Down $ -0.01 | $44.68 | $44.63 | 4,100 |
| 03:47 PM | $44.64 | Down $ -0.02 | $44.66 | $44.64 | 3,600 |
| 03:46 PM | $44.66 | Down $ -0.03 | $44.68 | $44.63 | 3,900 |
| 03:45 PM | $44.69 | Up $0.00 | $44.70 | $44.67 | 4,800 |
| 03:44 PM | $44.69 | Up $0.00 | $44.71 | $44.68 | 2,700 |
| 03:43 PM | $44.69 | Down $ -0.04 | $44.73 | $44.68 | 400 |
| 03:42 PM | $44.73 | Up $0.00 | $44.73 | $44.68 | 1,300 |
| 03:41 PM | $44.73 | Down $ -0.14 | $44.86 | $44.73 | 4,600 |
| 03:40 PM | $44.87 | Up $0.01 | $44.87 | $44.87 | 100 |
| 03:39 PM | $44.86 | Up $0.07 | $44.86 | $44.78 | 3,500 |
| 03:38 PM | $44.79 | Up $0.02 | $44.79 | $44.77 | 1,000 |
| 03:37 PM | $44.77 | Up $0.02 | $44.77 | $44.75 | 4,200 |
| 03:35 PM | $44.75 | Up $0.01 | $44.75 | $44.73 | 3,700 |
| 03:35 PM | $44.75 | Up $0.00 | $44.75 | $44.73 | 0 |
| 03:34 PM | $44.74 | Down $ -0.07 | $44.82 | $44.74 | 4,800 |
| 03:33 PM | $44.81 | Up $0.00 | $44.81 | $44.81 | 500 |
| 03:32 PM | $44.81 | Down $ -0.01 | $44.81 | $44.81 | 100 |
| 03:31 PM | $44.82 | Down $ -0.02 | $44.87 | $44.82 | 1,600 |
| 03:30 PM | $44.84 | Down $ -0.06 | $44.90 | $44.84 | 5,100 |
| 03:29 PM | $44.90 | Down $ -0.06 | $44.93 | $44.90 | 600 |
| 03:27 PM | $44.96 | Down $ -0.01 | $44.96 | $44.96 | 500 |
| 03:27 PM | $44.96 | Up $0.00 | $44.96 | $44.96 | 0 |
| 03:26 PM | $44.97 | Down $ -0.05 | $45.03 | $44.97 | 4,200 |
| 03:25 PM | $45.02 | Down $ -0.03 | $45.02 | $45.02 | 1,600 |
| 03:24 PM | $45.05 | Up $0.01 | $45.05 | $45.05 | 100 |
| 03:23 PM | $45.04 | Down $ -0.01 | $45.04 | $45.04 | 100 |
| 03:22 PM | $45.05 | Up $0.03 | $45.05 | $45.02 | 300 |
| 03:21 PM | $45.02 | Up $0.07 | $45.02 | $44.98 | 1,100 |
| 03:19 PM | $44.95 | Down $ -0.01 | $44.95 | $44.94 | 600 |
| 03:19 PM | $44.95 | Up $0.00 | $44.95 | $44.94 | 0 |
| 03:18 PM | $44.96 | Up $0.03 | $44.96 | $44.91 | 3,100 |
| 03:16 PM | $44.93 | Up $0.05 | $44.93 | $44.88 | 6,400 |
| 03:16 PM | $44.93 | Up $0.00 | $44.93 | $44.88 | 0 |
| 03:15 PM | $44.88 | Down $ -0.02 | $44.89 | $44.88 | 1,900 |
| 03:13 PM | $44.90 | Down $ -0.02 | $44.90 | $44.87 | 400 |
| 03:13 PM | $44.90 | Up $0.00 | $44.90 | $44.87 | 0 |
| 03:11 PM | $44.92 | Up $0.02 | $44.92 | $44.91 | 1,300 |
| 03:11 PM | $44.92 | Up $0.00 | $44.92 | $44.91 | 0 |
| 03:10 PM | $44.90 | Down $ -0.07 | $44.95 | $44.90 | 1,400 |
| 03:09 PM | $44.97 | Down $ -0.02 | $44.97 | $44.97 | 700 |
| 03:07 PM | $44.99 | Up $0.05 | $44.99 | $44.94 | 2,100 |
| 03:07 PM | $44.99 | Up $0.00 | $44.99 | $44.94 | 0 |
| 03:06 PM | $44.94 | Down $ -0.04 | $44.94 | $44.94 | 300 |
| 03:05 PM | $44.98 | Up $0.03 | $44.99 | $44.97 | 5,500 |
| 03:04 PM | $44.95 | Up $0.00 | $44.98 | $44.95 | 600 |
| 03:03 PM | $44.95 | Down $ -0.06 | $45.00 | $44.95 | 800 |
| 03:02 PM | $45.01 | Up $0.01 | $45.03 | $45.01 | 3,200 |
| 03:01 PM | $45.00 | Down $ -0.05 | $45.03 | $45.00 | 500 |
| 02:59 PM | $45.05 | Down $ -0.05 | $45.09 | $45.05 | 900 |
| 02:59 PM | $45.05 | Up $0.00 | $45.09 | $45.05 | 0 |
| 02:57 PM | $45.10 | Up $0.00 | $45.10 | $45.09 | 1,200 |
| 02:57 PM | $45.10 | Up $0.00 | $45.10 | $45.09 | 0 |
| 02:56 PM | $45.10 | Up $0.01 | $45.12 | $45.10 | 2,100 |
| 02:54 PM | $45.09 | Up $0.03 | $45.09 | $45.06 | 3,200 |
| 02:54 PM | $45.09 | Up $0.00 | $45.09 | $45.06 | 0 |
| 02:53 PM | $45.06 | Down $ -0.03 | $45.06 | $45.06 | 100 |
| 02:52 PM | $45.09 | Down $ -0.06 | $45.11 | $45.09 | 400 |
| 02:51 PM | $45.15 | Down $ -0.03 | $45.16 | $45.15 | 600 |
| 02:50 PM | $45.18 | Up $0.03 | $45.18 | $45.17 | 600 |
| 02:49 PM | $45.15 | Up $0.02 | $45.15 | $45.15 | 1,000 |
| 02:48 PM | $45.13 | Down $ -0.04 | $45.15 | $45.13 | 1,200 |
| 02:47 PM | $45.17 | Up $0.08 | $45.17 | $45.13 | 1,700 |
| 02:46 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 100 |
| 02:45 PM | $45.09 | Down $ -0.02 | $45.09 | $45.09 | 100 |
| 02:43 PM | $45.11 | Down $ -0.02 | $45.11 | $45.11 | 700 |
| 02:43 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 02:41 PM | $45.13 | Up $0.03 | $45.13 | $45.07 | 5,300 |
| 02:41 PM | $45.13 | Up $0.00 | $45.13 | $45.07 | 0 |
| 02:40 PM | $45.10 | Down $ -0.02 | $45.12 | $45.10 | 200 |
| 02:39 PM | $45.12 | Up $0.03 | $45.12 | $45.10 | 300 |
| 02:38 PM | $45.09 | Down $ -0.04 | $45.12 | $45.09 | 2,700 |
| 02:36 PM | $45.13 | Down $ -0.05 | $45.17 | $45.13 | 1,000 |
| 02:36 PM | $45.13 | Up $0.00 | $45.17 | $45.13 | 0 |
| 02:34 PM | $45.18 | Up $0.02 | $45.18 | $45.16 | 1,200 |
| 02:34 PM | $45.18 | Up $0.00 | $45.18 | $45.16 | 0 |
| 02:33 PM | $45.16 | Up $0.00 | $45.16 | $45.14 | 2,300 |
| 02:30 PM | $45.16 | Down $ -0.02 | $45.16 | $45.15 | 1,200 |
| 02:30 PM | $45.16 | Up $0.00 | $45.16 | $45.15 | 0 |
| 02:30 PM | $45.16 | Up $0.00 | $45.16 | $45.15 | 0 |
| 02:29 PM | $45.18 | Down $ -0.02 | $45.18 | $45.18 | 100 |
| 02:28 PM | $45.20 | Down $ -0.01 | $45.21 | $45.18 | 1,300 |
| 02:27 PM | $45.21 | Down $ -0.05 | $45.24 | $45.21 | 200 |
| 02:26 PM | $45.26 | Down $ -0.09 | $45.32 | $45.26 | 1,600 |
| 02:25 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 400 |
| 02:23 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 200 |
| 02:23 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:22 PM | $45.34 | Up $0.01 | $45.34 | $45.33 | 700 |
| 02:21 PM | $45.33 | Up $0.02 | $45.33 | $45.31 | 2,100 |
| 02:20 PM | $45.31 | Down $ -0.05 | $45.31 | $45.31 | 100 |
| 02:16 PM | $45.36 | Down $ -0.05 | $45.41 | $45.36 | 1,100 |
| 02:16 PM | $45.36 | Up $0.00 | $45.41 | $45.36 | 0 |
| 02:16 PM | $45.36 | Up $0.00 | $45.41 | $45.36 | 0 |
| 02:16 PM | $45.36 | Up $0.00 | $45.41 | $45.36 | 0 |
| 02:14 PM | $45.41 | Up $0.02 | $45.41 | $45.40 | 1,900 |
| 02:14 PM | $45.41 | Up $0.00 | $45.41 | $45.40 | 0 |
| 02:13 PM | $45.39 | Up $0.01 | $45.39 | $45.38 | 1,700 |
| 02:11 PM | $45.38 | Down $ -0.05 | $45.38 | $45.38 | 900 |
| 02:11 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:10 PM | $45.43 | Up $0.01 | $45.43 | $45.41 | 400 |
| 02:09 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 100 |
| 02:08 PM | $45.41 | Up $0.02 | $45.41 | $45.39 | 900 |
| 02:06 PM | $45.39 | Up $0.03 | $45.39 | $45.38 | 600 |
| 02:06 PM | $45.39 | Up $0.00 | $45.39 | $45.38 | 0 |
| 02:05 PM | $45.36 | Up $0.01 | $45.36 | $45.34 | 1,000 |
| 02:04 PM | $45.35 | Down $ -0.03 | $45.35 | $45.35 | 100 |
| 02:03 PM | $45.38 | Up $0.04 | $45.38 | $45.36 | 1,900 |
| 02:02 PM | $45.34 | Down $ -0.01 | $45.34 | $45.34 | 100 |
| 02:01 PM | $45.35 | Down $ -0.02 | $45.35 | $45.35 | 100 |
| 02:00 PM | $45.37 | Down $ -0.04 | $45.38 | $45.37 | 400 |
| 01:59 PM | $45.41 | Up $0.04 | $45.41 | $45.35 | 1,400 |
| 01:58 PM | $45.37 | Down $ -0.03 | $45.39 | $45.37 | 300 |
| 01:57 PM | $45.40 | Down $ -0.04 | $45.42 | $45.40 | 1,100 |
| 01:56 PM | $45.44 | Up $0.06 | $45.44 | $45.44 | 200 |
| 01:55 PM | $45.38 | Up $0.03 | $45.38 | $45.38 | 400 |
| 01:54 PM | $45.35 | Up $0.06 | $45.35 | $45.30 | 1,500 |
| 01:53 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 500 |
| 01:51 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 900 |
| 01:51 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 01:49 PM | $45.29 | Up $0.02 | $45.29 | $45.29 | 100 |
| 01:49 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 01:48 PM | $45.27 | Up $0.03 | $45.27 | $45.22 | 900 |
| 01:46 PM | $45.24 | Down $ -0.04 | $45.25 | $45.24 | 700 |
| 01:46 PM | $45.24 | Up $0.00 | $45.25 | $45.24 | 0 |
| 01:45 PM | $45.28 | Up $0.03 | $45.28 | $45.22 | 1,800 |
| 01:44 PM | $45.25 | Up $0.02 | $45.25 | $45.22 | 900 |
| 01:43 PM | $45.23 | Down $ -0.02 | $45.25 | $45.22 | 800 |
| 01:42 PM | $45.25 | Down $ -0.03 | $45.27 | $45.25 | 800 |
| 01:39 PM | $45.28 | Up $0.01 | $45.28 | $45.26 | 900 |
| 01:39 PM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 01:39 PM | $45.28 | Up $0.00 | $45.28 | $45.26 | 0 |
| 01:38 PM | $45.27 | Up $0.04 | $45.27 | $45.24 | 3,200 |
| 01:36 PM | $45.23 | Down $ -0.03 | $45.25 | $45.23 | 200 |
| 01:36 PM | $45.23 | Up $0.00 | $45.25 | $45.23 | 0 |
| 01:35 PM | $45.26 | Up $0.05 | $45.27 | $45.24 | 1,500 |
| 01:34 PM | $45.21 | Up $0.00 | $45.22 | $45.21 | 300 |
| 01:33 PM | $45.21 | Down $ -0.03 | $45.22 | $45.21 | 900 |
| 01:32 PM | $45.24 | Down $ -0.12 | $45.34 | $45.24 | 2,600 |
| 01:30 PM | $45.36 | Up $0.00 | $45.36 | $45.35 | 300 |
| 01:30 PM | $45.36 | Up $0.00 | $45.36 | $45.35 | 0 |
| 01:29 PM | $45.36 | Up $0.02 | $45.36 | $45.34 | 300 |
| 01:28 PM | $45.34 | Up $0.01 | $45.34 | $45.32 | 3,300 |
| 01:27 PM | $45.33 | Down $ -0.06 | $45.37 | $45.32 | 2,200 |
| 01:26 PM | $45.39 | Down $ -0.03 | $45.42 | $45.39 | 700 |
| 01:24 PM | $45.42 | Down $ -0.04 | $45.45 | $45.42 | 200 |
| 01:24 PM | $45.42 | Up $0.00 | $45.45 | $45.42 | 0 |
| 01:23 PM | $45.46 | Down $ -0.02 | $45.47 | $45.45 | 1,700 |
| 01:22 PM | $45.48 | Up $0.00 | $45.49 | $45.43 | 900 |
| 01:21 PM | $45.48 | Down $ -0.03 | $45.48 | $45.48 | 100 |
| 01:20 PM | $45.51 | Down $ -0.02 | $45.52 | $45.51 | 500 |
| 01:18 PM | $45.53 | Up $0.03 | $45.53 | $45.53 | 300 |
| 01:18 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 01:17 PM | $45.50 | Down $ -0.04 | $45.50 | $45.44 | 1,600 |
| 01:14 PM | $45.54 | Down $ -0.03 | $45.60 | $45.54 | 1,500 |
| 01:14 PM | $45.54 | Up $0.00 | $45.60 | $45.54 | 0 |
| 01:14 PM | $45.54 | Up $0.00 | $45.60 | $45.54 | 0 |
| 01:12 PM | $45.57 | Up $0.03 | $45.63 | $45.57 | 1,300 |
| 01:12 PM | $45.57 | Up $0.00 | $45.63 | $45.57 | 0 |
| 01:11 PM | $45.54 | Up $0.06 | $45.54 | $45.45 | 4,100 |
| 01:10 PM | $45.48 | Down $ -0.05 | $45.49 | $45.48 | 300 |
| 01:09 PM | $45.53 | Up $0.03 | $45.53 | $45.53 | 200 |
| 01:08 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 100 |
| 01:06 PM | $45.50 | Down $ -0.03 | $45.54 | $45.50 | 1,900 |
| 01:06 PM | $45.50 | Up $0.00 | $45.54 | $45.50 | 0 |
| 01:05 PM | $45.53 | Down $ -0.07 | $45.59 | $45.53 | 2,200 |
| 01:04 PM | $45.60 | Up $0.02 | $45.60 | $45.60 | 200 |
| 01:01 PM | $45.58 | Up $0.05 | $45.58 | $45.56 | 700 |
| 01:01 PM | $45.58 | Up $0.00 | $45.58 | $45.56 | 0 |
| 01:01 PM | $45.58 | Up $0.00 | $45.58 | $45.56 | 0 |
| 01:00 PM | $45.53 | Up $0.02 | $45.53 | $45.48 | 1,700 |
| 12:59 PM | $45.51 | Down $ -0.09 | $45.55 | $45.50 | 1,700 |
| 12:57 PM | $45.60 | Up $0.05 | $45.60 | $45.59 | 400 |
| 12:57 PM | $45.60 | Up $0.00 | $45.60 | $45.59 | 0 |
| 12:56 PM | $45.55 | Down $ -0.03 | $45.61 | $45.55 | 4,700 |
| 12:55 PM | $45.58 | Down $ -0.01 | $45.58 | $45.57 | 600 |
| 12:51 PM | $45.59 | Up $0.02 | $45.59 | $45.59 | 200 |
| 12:51 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:51 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:51 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 12:50 PM | $45.57 | Up $0.08 | $45.57 | $45.52 | 1,600 |
| 12:49 PM | $45.49 | Down $ -0.01 | $45.50 | $45.49 | 400 |
| 12:48 PM | $45.50 | Down $ -0.05 | $45.51 | $45.50 | 500 |
| 12:46 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 400 |
| 12:46 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 12:45 PM | $45.55 | Up $0.08 | $45.55 | $45.51 | 900 |
| 12:44 PM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 100 |
| 12:43 PM | $45.48 | Down $ -0.09 | $45.51 | $45.48 | 500 |
| 12:42 PM | $45.57 | Up $0.03 | $45.57 | $45.57 | 100 |
| 12:40 PM | $45.54 | Up $0.06 | $45.57 | $45.51 | 1,500 |
| 12:40 PM | $45.54 | Up $0.00 | $45.57 | $45.51 | 0 |
| 12:39 PM | $45.48 | Up $0.06 | $45.48 | $45.41 | 1,800 |
| 12:37 PM | $45.42 | Down $ -0.03 | $45.45 | $45.42 | 300 |
| 12:37 PM | $45.42 | Up $0.00 | $45.45 | $45.42 | 0 |
| 12:36 PM | $45.45 | Down $ -0.07 | $45.54 | $45.45 | 1,800 |
| 12:35 PM | $45.52 | Down $ -0.03 | $45.52 | $45.51 | 1,400 |
| 12:34 PM | $45.55 | Down $ -0.07 | $45.60 | $45.52 | 1,400 |
| 12:32 PM | $45.62 | Up $0.07 | $45.62 | $45.60 | 1,000 |
| 12:32 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 12:30 PM | $45.55 | Up $0.01 | $45.57 | $45.53 | 1,600 |
| 12:30 PM | $45.55 | Up $0.00 | $45.57 | $45.53 | 0 |
| 12:29 PM | $45.54 | Down $ -0.05 | $45.57 | $45.53 | 500 |
| 12:28 PM | $45.59 | Down $ -0.11 | $45.71 | $45.59 | 4,100 |
| 12:25 PM | $45.70 | Down $ -0.03 | $45.70 | $45.70 | 600 |
| 12:25 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:25 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:22 PM | $45.73 | Down $ -0.06 | $45.75 | $45.73 | 400 |
| 12:22 PM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 12:22 PM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 12:21 PM | $45.79 | Down $ -0.04 | $45.85 | $45.76 | 800 |
| 12:20 PM | $45.83 | Up $0.07 | $45.83 | $45.79 | 800 |
| 12:19 PM | $45.76 | Down $ -0.07 | $45.80 | $45.76 | 900 |
| 12:18 PM | $45.83 | Up $0.06 | $45.83 | $45.77 | 1,700 |
| 12:17 PM | $45.77 | Up $0.00 | $45.77 | $45.76 | 600 |
| 12:16 PM | $45.77 | Up $0.06 | $45.77 | $45.73 | 3,600 |
| 12:15 PM | $45.71 | Down $ -0.04 | $45.74 | $45.71 | 900 |
| 12:13 PM | $45.75 | Down $ -0.05 | $45.77 | $45.75 | 400 |
| 12:13 PM | $45.75 | Up $0.00 | $45.77 | $45.75 | 0 |
| 12:12 PM | $45.80 | Up $0.03 | $45.80 | $45.80 | 500 |
| 12:11 PM | $45.77 | Up $0.05 | $45.77 | $45.73 | 1,700 |
| 12:10 PM | $45.72 | Down $ -0.09 | $45.79 | $45.72 | 1,300 |
| 12:08 PM | $45.81 | Up $0.08 | $45.88 | $45.71 | 5,400 |
| 12:08 PM | $45.81 | Up $0.00 | $45.88 | $45.71 | 0 |
| 12:07 PM | $45.73 | Up $0.04 | $45.73 | $45.71 | 1,000 |
| 12:05 PM | $45.69 | Down $ -0.01 | $45.71 | $45.69 | 700 |
| 12:05 PM | $45.69 | Up $0.00 | $45.71 | $45.69 | 0 |
| 12:03 PM | $45.70 | Up $0.12 | $45.70 | $45.60 | 3,100 |
| 12:03 PM | $45.70 | Up $0.00 | $45.70 | $45.60 | 0 |
| 12:02 PM | $45.58 | Down $ -0.05 | $45.58 | $45.58 | 300 |
| 12:01 PM | $45.63 | Down $ -0.05 | $45.67 | $45.63 | 600 |
| 12:00 PM | $45.68 | Up $0.12 | $45.68 | $45.56 | 1,700 |
| 11:59 AM | $45.56 | Up $0.07 | $45.65 | $45.49 | 2,300 |
| 11:58 AM | $45.49 | Up $0.05 | $45.51 | $45.48 | 1,200 |
| 11:57 AM | $45.44 | Up $0.03 | $45.44 | $45.43 | 500 |
| 11:56 AM | $45.41 | Up $0.03 | $45.41 | $45.41 | 600 |
| 11:55 AM | $45.38 | Up $0.06 | $45.38 | $45.35 | 500 |
| 11:53 AM | $45.32 | Down $ -0.03 | $45.38 | $45.32 | 600 |
| 11:53 AM | $45.32 | Up $0.00 | $45.38 | $45.32 | 0 |
| 11:52 AM | $45.35 | Up $0.01 | $45.35 | $45.32 | 700 |
| 11:51 AM | $45.34 | Down $ -0.14 | $45.51 | $45.34 | 2,400 |
| 11:50 AM | $45.48 | Up $0.13 | $45.48 | $45.38 | 1,400 |
| 11:49 AM | $45.35 | Up $0.06 | $45.35 | $45.32 | 500 |
| 11:48 AM | $45.29 | Down $ -0.02 | $45.37 | $45.29 | 1,700 |
| 11:47 AM | $45.31 | Down $ -0.04 | $45.37 | $45.31 | 700 |
| 11:45 AM | $45.35 | Up $0.01 | $45.39 | $45.33 | 1,000 |
| 11:45 AM | $45.35 | Up $0.00 | $45.39 | $45.33 | 0 |
| 11:44 AM | $45.34 | Up $0.07 | $45.34 | $45.28 | 900 |
| 11:43 AM | $45.27 | Up $0.01 | $45.27 | $45.27 | 200 |
| 11:42 AM | $45.26 | Up $0.01 | $45.26 | $45.26 | 200 |
| 11:40 AM | $45.25 | Down $ -0.01 | $45.25 | $45.22 | 300 |
| 11:40 AM | $45.25 | Up $0.00 | $45.25 | $45.22 | 0 |
| 11:39 AM | $45.26 | Down $ -0.02 | $45.26 | $45.21 | 2,100 |
| 11:38 AM | $45.28 | Down $ -0.04 | $45.30 | $45.28 | 300 |
| 11:37 AM | $45.32 | Down $ -0.06 | $45.36 | $45.31 | 1,300 |
| 11:36 AM | $45.38 | Up $0.02 | $45.38 | $45.35 | 900 |
| 11:35 AM | $45.36 | Up $0.03 | $45.36 | $45.34 | 600 |
| 11:34 AM | $45.33 | Down $ -0.03 | $45.34 | $45.33 | 300 |
| 11:33 AM | $45.36 | Up $0.07 | $45.36 | $45.27 | 600 |
| 11:32 AM | $45.29 | Up $0.03 | $45.29 | $45.26 | 700 |
| 11:29 AM | $45.26 | Up $0.08 | $45.26 | $45.22 | 700 |
| 11:29 AM | $45.26 | Up $0.00 | $45.26 | $45.22 | 0 |
| 11:29 AM | $45.26 | Up $0.00 | $45.26 | $45.22 | 0 |
| 11:28 AM | $45.18 | Down $ -0.05 | $45.21 | $45.18 | 300 |
| 11:27 AM | $45.23 | Down $ -0.01 | $45.26 | $45.23 | 500 |
| 11:26 AM | $45.24 | Up $0.07 | $45.24 | $45.20 | 700 |
| 11:25 AM | $45.17 | Up $0.00 | $45.17 | $45.17 | 400 |
| 11:24 AM | $45.17 | Up $0.05 | $45.17 | $45.11 | 1,500 |
| 11:23 AM | $45.12 | Up $0.00 | $45.16 | $45.12 | 200 |
| 11:22 AM | $45.12 | Down $ -0.05 | $45.15 | $45.12 | 300 |
| 11:21 AM | $45.17 | Down $ -0.07 | $45.20 | $45.17 | 200 |
| 11:20 AM | $45.24 | Up $0.07 | $45.24 | $45.15 | 2,500 |
| 11:19 AM | $45.17 | Down $ -0.03 | $45.17 | $45.17 | 100 |
| 11:18 AM | $45.20 | Down $ -0.04 | $45.23 | $45.20 | 400 |
| 11:17 AM | $45.24 | Down $ -0.02 | $45.31 | $45.24 | 500 |
| 11:16 AM | $45.26 | Down $ -0.05 | $45.29 | $45.26 | 400 |
| 11:15 AM | $45.31 | Up $0.06 | $45.33 | $45.29 | 1,400 |
| 11:13 AM | $45.25 | Down $ -0.03 | $45.31 | $45.25 | 600 |
| 11:13 AM | $45.25 | Up $0.00 | $45.31 | $45.25 | 0 |
| 11:12 AM | $45.28 | Down $ -0.03 | $45.28 | $45.27 | 300 |
| 11:11 AM | $45.31 | Up $0.06 | $45.31 | $45.23 | 1,200 |
| 11:10 AM | $45.25 | Down $ -0.05 | $45.28 | $45.25 | 200 |
| 11:09 AM | $45.30 | Down $ -0.06 | $45.36 | $45.30 | 1,000 |
| 11:08 AM | $45.36 | Up $0.03 | $45.36 | $45.32 | 600 |
| 11:07 AM | $45.33 | Down $ -0.06 | $45.34 | $45.33 | 200 |
| 11:06 AM | $45.39 | Up $0.00 | $45.41 | $45.37 | 500 |
| 11:05 AM | $45.39 | Up $0.03 | $45.39 | $45.36 | 700 |
| 11:04 AM | $45.36 | Down $ -0.08 | $45.42 | $45.33 | 1,400 |
| 11:03 AM | $45.44 | Down $ -0.03 | $45.47 | $45.44 | 200 |
| 11:02 AM | $45.47 | Down $ -0.03 | $45.53 | $45.47 | 200 |
| 11:01 AM | $45.50 | Up $0.05 | $45.53 | $45.50 | 900 |
| 11:00 AM | $45.45 | Down $ -0.02 | $45.50 | $45.45 | 200 |
| 10:59 AM | $45.47 | Down $ -0.08 | $45.53 | $45.47 | 500 |
| 10:58 AM | $45.55 | Up $0.00 | $45.57 | $45.55 | 900 |
| 10:57 AM | $45.55 | Up $0.02 | $45.56 | $45.53 | 1,300 |
| 10:56 AM | $45.53 | Down $ -0.02 | $45.53 | $45.53 | 100 |
| 10:55 AM | $45.55 | Down $ -0.03 | $45.55 | $45.55 | 200 |
| 10:54 AM | $45.58 | Up $0.00 | $45.58 | $45.55 | 1,600 |
| 10:53 AM | $45.58 | Up $0.04 | $45.58 | $45.55 | 1,100 |
| 10:52 AM | $45.54 | Up $0.00 | $45.54 | $45.51 | 200 |
| 10:51 AM | $45.54 | Up $0.00 | $45.60 | $45.48 | 1,800 |
| 10:50 AM | $45.54 | Down $ -0.06 | $45.59 | $45.54 | 500 |
| 10:49 AM | $45.60 | Down $ -0.02 | $45.68 | $45.60 | 800 |
| 10:48 AM | $45.62 | Up $0.03 | $45.62 | $45.56 | 600 |
| 10:47 AM | $45.59 | Down $ -0.06 | $45.62 | $45.59 | 200 |
| 10:46 AM | $45.65 | Up $0.02 | $45.65 | $45.65 | 300 |
| 10:45 AM | $45.63 | Up $0.04 | $45.63 | $45.57 | 1,000 |
| 10:44 AM | $45.59 | Up $0.04 | $45.59 | $45.57 | 500 |
| 10:43 AM | $45.55 | Down $ -0.01 | $45.55 | $45.48 | 1,000 |
| 10:41 AM | $45.56 | Up $0.06 | $45.56 | $45.50 | 1,100 |
| 10:41 AM | $45.56 | Up $0.00 | $45.56 | $45.50 | 0 |
| 10:40 AM | $45.50 | Up $0.02 | $45.50 | $45.43 | 1,000 |
| 10:39 AM | $45.48 | Up $0.12 | $45.48 | $45.34 | 900 |
| 10:38 AM | $45.36 | Up $0.12 | $45.36 | $45.27 | 1,000 |
| 10:37 AM | $45.24 | Down $ -0.04 | $45.37 | $45.24 | 1,400 |
| 10:36 AM | $45.28 | Up $0.08 | $45.28 | $45.14 | 3,500 |
| 10:35 AM | $45.20 | Down $ -0.02 | $45.20 | $45.20 | 600 |
| 10:34 AM | $45.22 | Up $0.03 | $45.22 | $45.16 | 400 |
| 10:33 AM | $45.19 | Down $ -0.05 | $45.19 | $45.19 | 300 |
| 10:32 AM | $45.24 | Up $0.02 | $45.24 | $45.14 | 1,500 |
| 10:31 AM | $45.22 | Up $0.13 | $45.22 | $45.11 | 1,100 |
| 10:30 AM | $45.09 | Down $ -0.10 | $45.14 | $45.09 | 1,300 |
| 10:29 AM | $45.19 | Down $ -0.05 | $45.20 | $45.19 | 200 |
| 10:28 AM | $45.24 | Down $ -0.07 | $45.33 | $45.24 | 2,000 |
| 10:27 AM | $45.31 | Up $0.14 | $45.34 | $45.21 | 1,400 |
| 10:26 AM | $45.17 | Up $0.07 | $45.17 | $45.11 | 1,200 |
| 10:25 AM | $45.10 | Up $0.03 | $45.10 | $45.08 | 800 |
| 10:24 AM | $45.07 | Up $0.20 | $45.07 | $44.90 | 1,800 |
| 10:23 AM | $44.87 | Down $ -0.13 | $44.94 | $44.87 | 6,500 |
| 10:22 AM | $45.00 | Up $0.11 | $45.00 | $44.85 | 1,900 |
| 10:21 AM | $44.89 | Down $ -0.17 | $45.04 | $44.89 | 1,300 |
| 10:20 AM | $45.06 | Up $0.06 | $45.06 | $45.00 | 500 |
| 10:19 AM | $45.00 | Up $0.03 | $45.03 | $44.97 | 2,000 |
| 10:18 AM | $44.97 | Down $ -0.04 | $44.97 | $44.97 | 200 |
| 10:16 AM | $45.01 | Down $ -0.19 | $45.18 | $45.01 | 1,800 |
| 10:16 AM | $45.01 | Up $0.00 | $45.18 | $45.01 | 0 |
| 10:15 AM | $45.20 | Up $0.03 | $45.20 | $45.15 | 1,800 |
| 10:14 AM | $45.17 | Up $0.03 | $45.17 | $45.17 | 100 |
| 10:13 AM | $45.14 | Up $0.03 | $45.14 | $45.10 | 2,000 |
| 10:11 AM | $45.11 | Down $ -0.14 | $45.24 | $45.11 | 900 |
| 10:11 AM | $45.11 | Up $0.00 | $45.24 | $45.11 | 0 |
| 10:10 AM | $45.25 | Up $0.02 | $45.28 | $45.24 | 900 |
| 10:08 AM | $45.23 | Up $0.04 | $45.23 | $45.16 | 700 |
| 10:08 AM | $45.23 | Up $0.00 | $45.23 | $45.16 | 0 |
| 10:07 AM | $45.19 | Down $ -0.09 | $45.24 | $45.19 | 600 |
| 10:06 AM | $45.28 | Up $0.02 | $45.28 | $45.12 | 2,000 |
| 10:05 AM | $45.27 | Down $ -0.01 | $45.30 | $45.24 | 600 |
| 10:04 AM | $45.27 | Up $0.03 | $45.27 | $45.16 | 1,100 |
| 10:03 AM | $45.24 | Up $0.00 | $45.24 | $45.19 | 1,200 |
| 10:02 AM | $45.24 | Up $0.11 | $45.24 | $45.14 | 1,000 |
| 10:01 AM | $45.13 | Up $0.16 | $45.13 | $45.00 | 1,400 |
| 10:00 AM | $44.97 | Down $ -0.10 | $45.05 | $44.92 | 3,600 |
| 09:59 AM | $45.07 | Up $0.12 | $45.07 | $44.97 | 1,000 |
| 09:58 AM | $44.95 | Down $ -0.09 | $45.01 | $44.92 | 2,500 |
| 09:57 AM | $45.04 | Down $ -0.03 | $45.08 | $45.03 | 1,500 |
| 09:56 AM | $45.07 | Up $0.01 | $45.10 | $45.07 | 700 |
| 09:55 AM | $45.06 | Down $ -0.12 | $45.18 | $45.05 | 3,000 |
| 09:54 AM | $45.18 | Up $0.02 | $45.18 | $45.18 | 300 |
| 09:53 AM | $45.16 | Down $ -0.13 | $45.26 | $45.16 | 1,300 |
| 09:52 AM | $45.29 | Up $0.03 | $45.35 | $45.27 | 3,000 |
| 09:51 AM | $45.26 | Up $0.09 | $45.26 | $45.17 | 1,300 |
| 09:50 AM | $45.17 | Up $0.07 | $45.17 | $45.04 | 2,100 |
| 09:49 AM | $45.10 | Up $0.10 | $45.26 | $45.02 | 9,900 |
| 09:48 AM | $45.00 | Down $ -0.16 | $45.19 | $45.00 | 1,900 |
| 09:47 AM | $45.16 | Down $ -0.02 | $45.21 | $45.10 | 2,600 |
| 09:46 AM | $45.18 | Down $ -0.21 | $45.41 | $45.18 | 2,000 |
| 09:45 AM | $45.39 | Down $ -0.13 | $45.55 | $45.39 | 3,500 |
| 09:44 AM | $45.52 | Down $ -0.28 | $45.77 | $45.52 | 2,100 |
| 09:43 AM | $45.80 | Down $ -0.01 | $45.81 | $45.75 | 700 |
| 09:42 AM | $45.81 | Down $ -0.19 | $46.02 | $45.81 | 3,400 |
| 09:41 AM | $46.00 | Up $0.15 | $46.04 | $45.88 | 2,600 |
| 09:40 AM | $45.85 | Up $0.28 | $45.85 | $45.46 | 3,400 |
| 09:39 AM | $45.57 | Up $0.00 | $45.57 | $45.57 | 500 |
| 09:38 AM | $45.57 | Down $ -0.34 | $45.68 | $45.57 | 1,200 |
| 09:37 AM | $45.91 | Up $0.10 | $45.91 | $45.62 | 800 |
| 09:36 AM | $45.81 | Down $ -0.27 | $46.06 | $45.60 | 2,800 |
| 09:35 AM | $46.08 | Down $ -0.03 | $46.14 | $45.69 | 4,700 |
| 09:34 AM | $46.11 | Down $ -0.18 | $46.11 | $46.11 | 500 |
| 09:30 AM | $46.29 | Up $0.90 | $46.30 | $46.13 | 4,100 |
| 09:30 AM | $46.29 | Up $0.00 | $46.30 | $46.13 | 0 |
| 09:30 AM | $46.29 | Up $0.00 | $46.30 | $46.13 | 0 |
| 09:30 AM | $46.29 | Up $0.00 | $46.30 | $46.13 | 0 |
| Previous close | $45.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $44.47 | $45.56 | $45.88 | $44.38 | 452,000 |
| 23/04/2025 | $45.39 | $45.73 | $46.01 | $45.00 | 329,700 |
| 22/04/2025 | $45.89 | $47.68 | $47.74 | $45.43 | 255,000 |
| 21/04/2025 | $48.61 | $47.89 | $48.88 | $47.36 | 429,500 |
| 17/04/2025 | $47.24 | $47.25 | $47.78 | $46.98 | 320,600 |
| 16/04/2025 | $48.24 | $47.88 | $48.52 | $47.25 | 270,300 |
| 15/04/2025 | $43.91 | $44.15 | $44.27 | $43.49 | 394,100 |
| 14/04/2025 | $43.93 | $45.10 | $45.10 | $43.88 | 287,700 |
| 11/04/2025 | $43.88 | $43.01 | $43.95 | $42.33 | 550,200 |
| 10/04/2025 | $39.60 | $38.84 | $39.86 | $38.76 | 319,800 |
| 09/04/2025 | $37.58 | $37.13 | $38.17 | $36.87 | 250,200 |
| 08/04/2025 | $35.96 | $37.26 | $37.35 | $35.63 | 317,300 |
| 07/04/2025 | $36.49 | $36.56 | $37.14 | $35.91 | 212,700 |
| 04/04/2025 | $36.71 | $36.20 | $37.09 | $36.12 | 351,900 |
| 03/04/2025 | $39.40 | $39.53 | $39.69 | $38.84 | 446,000 |
| 02/04/2025 | $39.46 | $39.72 | $39.85 | $38.94 | 126,500 |
| 01/04/2025 | $39.81 | $39.96 | $40.06 | $39.26 | 247,900 |
| 31/03/2025 | $39.85 | $39.07 | $40.04 | $39.04 | 240,700 |
| 28/03/2025 | $38.40 | $39.07 | $39.15 | $38.35 | 199,300 |
| 27/03/2025 | $38.39 | $38.29 | $38.40 | $37.80 | 141,400 |
| 26/03/2025 | $37.37 | $38.11 | $38.11 | $37.31 | 215,100 |
| 25/03/2025 | $38.52 | $37.32 | $38.70 | $37.32 | 285,000 |
| 24/03/2025 | $35.87 | $35.98 | $36.10 | $35.47 | 169,800 |
| 21/03/2025 | $36.51 | $36.83 | $36.85 | $36.31 | 868,300 |
| 20/03/2025 | $37.39 | $37.16 | $37.99 | $37.16 | 268,700 |
| 19/03/2025 | $37.46 | $37.32 | $37.80 | $37.10 | 214,300 |
| 18/03/2025 | $37.35 | $37.97 | $38.25 | $37.25 | 299,800 |
| 17/03/2025 | $36.16 | $35.57 | $36.22 | $35.41 | 224,600 |
| 14/03/2025 | $35.12 | $35.75 | $35.80 | $34.99 | 168,400 |
| 13/03/2025 | $34.11 | $34.01 | $34.28 | $33.58 | 219,200 |
Graphs are not available, please refer to the detailed table