Find a quote
VANGUARD FTSE CANADA ALL CAP IDX ETF
53.52 Up 0.16 (0.30 %)
Delayed : 2025/05/21 09:21:30
- Previous close $53.36
- Opening $53.36
- Today High $53.62
- Today Low $53.36
- Price Bid $53.32
- Price Ask $53.32
- 52 Weeks High $53.62
- 52 Weeks Low $43.66
- Size Bid 28
- Size Ask 66
- Volume 92,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $53.52 | Up $0.03 | $53.52 | $53.52 | 200 |
| 03:57 PM | $53.49 | Down $ -0.02 | $53.49 | $53.49 | 100 |
| 03:57 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 03:56 PM | $53.51 | Up $0.00 | $53.51 | $53.50 | 200 |
| 03:54 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 1,600 |
| 03:54 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 03:53 PM | $53.51 | Down $ -0.01 | $53.51 | $53.51 | 2,200 |
| 03:50 PM | $53.52 | Up $0.01 | $53.52 | $53.51 | 1,900 |
| 03:50 PM | $53.52 | Up $0.00 | $53.52 | $53.51 | 0 |
| 03:50 PM | $53.52 | Up $0.00 | $53.52 | $53.51 | 0 |
| 03:47 PM | $53.51 | Up $0.01 | $53.51 | $53.51 | 600 |
| 03:47 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 03:47 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 03:43 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 900 |
| 03:43 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 03:43 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 03:43 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 03:40 PM | $53.50 | Up $0.02 | $53.50 | $53.50 | 1,900 |
| 03:40 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 03:40 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 03:36 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 300 |
| 03:36 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 03:36 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 03:36 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 03:34 PM | $53.48 | Up $0.01 | $53.48 | $53.48 | 300 |
| 03:34 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 03:31 PM | $53.47 | Up $0.01 | $53.47 | $53.47 | 300 |
| 03:31 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:31 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:29 PM | $53.46 | Down $ -0.01 | $53.46 | $53.46 | 300 |
| 03:29 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 03:27 PM | $53.47 | Down $ -0.01 | $53.47 | $53.47 | 800 |
| 03:27 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:26 PM | $53.48 | Up $0.01 | $53.48 | $53.48 | 1,000 |
| 03:25 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 300 |
| 03:23 PM | $53.47 | Up $0.06 | $53.47 | $53.47 | 1,000 |
| 03:23 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:07 PM | $53.41 | Up $0.01 | $53.41 | $53.41 | 200 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:07 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 03:04 PM | $53.40 | Down $ -0.05 | $53.40 | $53.40 | 200 |
| 03:04 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 03:04 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 03:00 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 100 |
| 03:00 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 03:00 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 03:00 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:57 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 100 |
| 02:57 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:57 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 3,700 |
| 02:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:50 PM | $53.45 | Up $0.03 | $53.45 | $53.45 | 1,700 |
| 02:50 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:50 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:50 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:47 PM | $53.42 | Down $ -0.04 | $53.42 | $53.42 | 100 |
| 02:47 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 02:47 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 02:41 PM | $53.46 | Up $0.01 | $53.46 | $53.46 | 100 |
| 02:41 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 02:41 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 02:41 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 02:41 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 02:41 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 02:37 PM | $53.45 | Up $0.04 | $53.45 | $53.45 | 1,000 |
| 02:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:32 PM | $53.41 | Up $0.01 | $53.41 | $53.41 | 100 |
| 02:32 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 02:32 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 02:32 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 02:32 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 02:31 PM | $53.40 | Down $ -0.05 | $53.40 | $53.40 | 1,300 |
| 02:28 PM | $53.45 | Down $ -0.02 | $53.45 | $53.45 | 200 |
| 02:28 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:28 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 02:27 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 02:23 PM | $53.47 | Up $0.01 | $53.47 | $53.47 | 1,000 |
| 02:23 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 02:23 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 02:23 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 02:22 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 1,000 |
| 02:21 PM | $53.46 | Down $ -0.08 | $53.50 | $53.46 | 600 |
| 02:16 PM | $53.54 | Down $ -0.01 | $53.54 | $53.54 | 11,100 |
| 02:16 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:16 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:16 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:16 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:15 PM | $53.55 | Down $ -0.01 | $53.55 | $53.55 | 400 |
| 02:13 PM | $53.56 | Up $0.01 | $53.56 | $53.56 | 500 |
| 02:13 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 01:49 PM | $53.55 | Down $ -0.02 | $53.55 | $53.55 | 100 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:49 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:42 PM | $53.57 | Up $0.01 | $53.57 | $53.57 | 1,700 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:42 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:39 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 500 |
| 01:39 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:39 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:36 PM | $53.56 | Up $0.01 | $53.56 | $53.56 | 1,200 |
| 01:36 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 01:36 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 01:35 PM | $53.55 | Down $ -0.01 | $53.55 | $53.55 | 100 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 400 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:25 PM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 01:23 PM | $53.56 | Down $ -0.01 | $53.56 | $53.56 | 200 |
| 01:23 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 01:16 PM | $53.57 | Down $ -0.01 | $53.57 | $53.57 | 200 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:16 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 600 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:09 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:08 PM | $53.58 | Up $0.01 | $53.58 | $53.58 | 600 |
| 12:56 PM | $53.57 | Up $0.01 | $53.57 | $53.57 | 200 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:56 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:44 PM | $53.56 | Up $0.02 | $53.56 | $53.56 | 100 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:44 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 12:35 PM | $53.54 | Down $ -0.01 | $53.54 | $53.54 | 4,000 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:35 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 100 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:22 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:19 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 100 |
| 12:19 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:19 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:15 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 300 |
| 12:15 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:15 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:15 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Down $ -0.02 | $53.55 | $53.55 | 100 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:06 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 12:02 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 1,200 |
| 12:02 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:02 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 12:02 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 11:58 AM | $53.57 | Up $0.01 | $53.57 | $53.57 | 800 |
| 11:58 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 11:58 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 11:58 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 11:55 AM | $53.56 | Up $0.01 | $53.56 | $53.56 | 300 |
| 11:55 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 11:55 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 11:54 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 100 |
| 11:52 AM | $53.55 | Down $ -0.04 | $53.55 | $53.55 | 1,000 |
| 11:52 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 200 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:28 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:27 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 200 |
| 11:26 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 300 |
| 11:23 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 100 |
| 11:23 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:23 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:22 AM | $53.59 | Down $ -0.03 | $53.59 | $53.59 | 200 |
| 11:20 AM | $53.62 | Up $0.01 | $53.62 | $53.62 | 200 |
| 11:20 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 11:14 AM | $53.61 | Up $0.06 | $53.61 | $53.61 | 100 |
| 11:14 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 11:14 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 11:14 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 11:14 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 11:14 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 11:04 AM | $53.55 | Down $ -0.02 | $53.55 | $53.55 | 100 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:04 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:03 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 200 |
| 11:00 AM | $53.57 | Down $ -0.05 | $53.57 | $53.57 | 100 |
| 11:00 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 11:00 AM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 10:46 AM | $53.62 | Up $0.03 | $53.62 | $53.62 | 2,100 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:46 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:31 AM | $53.59 | Down $ -0.02 | $53.59 | $53.59 | 2,000 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:31 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 300 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:21 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:19 AM | $53.61 | Up $0.02 | $53.61 | $53.61 | 100 |
| 10:19 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 10:15 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 100 |
| 10:15 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:15 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:15 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:11 AM | $53.59 | Down $ -0.01 | $53.59 | $53.59 | 100 |
| 10:11 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:11 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:11 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 10:04 AM | $53.60 | Up $0.02 | $53.60 | $53.60 | 100 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:04 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 10:01 AM | $53.58 | Up $0.01 | $53.58 | $53.58 | 100 |
| 10:01 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 10:01 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 10:00 AM | $53.57 | Up $0.02 | $53.57 | $53.57 | 2,700 |
| 09:59 AM | $53.55 | Up $0.10 | $53.55 | $53.55 | 2,100 |
| 09:50 AM | $53.45 | Down $ -0.02 | $53.45 | $53.45 | 300 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:50 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:49 AM | $53.47 | Down $ -0.03 | $53.49 | $53.47 | 1,800 |
| 09:45 AM | $53.50 | Up $0.03 | $53.50 | $53.50 | 800 |
| 09:45 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 09:45 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 09:45 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 09:44 AM | $53.47 | Down $ -0.05 | $53.47 | $53.47 | 1,200 |
| 09:40 AM | $53.52 | Up $0.02 | $53.52 | $53.52 | 1,300 |
| 09:40 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 09:40 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 09:40 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 09:39 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 1,600 |
| 09:38 AM | $53.50 | Up $0.02 | $53.50 | $53.50 | 200 |
| 09:37 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 100 |
| 09:36 AM | $53.48 | Up $0.03 | $53.48 | $53.48 | 200 |
| 09:33 AM | $53.45 | Up $0.05 | $53.45 | $53.45 | 2,500 |
| 09:33 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:33 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 09:30 AM | $53.40 | Up $53.40 | $53.40 | $53.36 | 13,300 |
| 09:30 AM | $53.40 | Up $0.00 | $53.40 | $53.36 | 0 |
| 09:30 AM | $53.40 | Up $0.00 | $53.40 | $53.36 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $53.52 | $53.57 | $53.58 | $53.40 | 49,100 |
| 16/05/2025 | $53.36 | $53.23 | $53.41 | $53.23 | 41,600 |
| 15/05/2025 | $53.22 | $53.13 | $53.22 | $53.13 | 31,900 |
| 14/05/2025 | $52.72 | $52.61 | $52.78 | $52.54 | 45,000 |
| 13/05/2025 | $52.57 | $52.70 | $52.70 | $52.55 | 22,200 |
| 12/05/2025 | $52.37 | $52.33 | $52.42 | $52.31 | 39,400 |
| 09/05/2025 | $52.00 | $51.96 | $52.00 | $51.81 | 50,900 |
| 08/05/2025 | $51.82 | $51.95 | $52.06 | $51.80 | 35,900 |
| 07/05/2025 | $51.58 | $51.53 | $51.61 | $51.33 | 99,900 |
| 06/05/2025 | $51.20 | $51.18 | $51.31 | $51.04 | 42,700 |
| 05/05/2025 | $51.22 | $51.40 | $51.45 | $51.22 | 58,200 |
| 02/05/2025 | $51.36 | $51.21 | $51.38 | $51.20 | 151,900 |
| 01/05/2025 | $50.90 | $50.96 | $51.11 | $50.90 | 62,500 |
| 30/04/2025 | $50.92 | $50.56 | $50.97 | $50.37 | 74,000 |
| 29/04/2025 | $51.03 | $50.92 | $51.11 | $50.92 | 23,600 |
| 28/04/2025 | $50.86 | $50.74 | $50.87 | $50.69 | 40,300 |
| 25/04/2025 | $50.67 | $50.52 | $50.69 | $50.45 | 58,700 |
| 24/04/2025 | $50.70 | $50.56 | $50.71 | $50.53 | 52,200 |
| 23/04/2025 | $50.15 | $50.22 | $50.35 | $50.10 | 36,500 |
| 22/04/2025 | $49.78 | $49.91 | $49.94 | $49.62 | 93,400 |
| 21/04/2025 | $49.13 | $48.93 | $49.16 | $48.78 | 55,600 |
| 17/04/2025 | $49.52 | $49.51 | $49.77 | $49.49 | 83,200 |
| 16/04/2025 | $49.33 | $49.46 | $49.48 | $48.94 | 86,100 |
| 15/04/2025 | $49.30 | $49.40 | $49.40 | $49.14 | 64,800 |
| 14/04/2025 | $48.90 | $48.62 | $49.06 | $48.50 | 81,500 |
| 11/04/2025 | $48.31 | $47.75 | $48.43 | $47.75 | 91,600 |
| 10/04/2025 | $47.15 | $46.98 | $47.53 | $46.58 | 262,600 |
| 09/04/2025 | $48.59 | $45.74 | $48.76 | $45.65 | 315,500 |
| 08/04/2025 | $46.11 | $47.34 | $47.43 | $45.70 | 289,300 |
| 07/04/2025 | $46.86 | $46.63 | $47.24 | $46.23 | 239,600 |
Graphs are not available, please refer to the detailed table