Find a quote
VANGUARD FTSE CDN HIGH DIV YLD INDEX ETF
48.93 Down -0.25 (-0.51 %)
Delayed : 2025/05/05 17:40:00
- Previous close $49.18
- Opening $49.17
- Today High $49.17
- Today Low $48.80
- Price Bid $48.90
- Price Ask $48.90
- 52 Weeks High $51.10
- 52 Weeks Low $42.56
- Size Bid 3
- Size Ask 9
- Volume 93,137
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.18
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2025/05/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $48.93 | Down $ -0.02 | $48.93 | $48.93 | 1,300 |
| 03:57 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 600 |
| 03:57 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 03:56 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 500 |
| 03:54 PM | $48.94 | Down $ -0.02 | $48.94 | $48.94 | 200 |
| 03:54 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 03:52 PM | $48.96 | Down $ -0.01 | $48.96 | $48.96 | 1,000 |
| 03:52 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 03:51 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 1,500 |
| 03:50 PM | $48.97 | Up $0.01 | $48.98 | $48.96 | 3,000 |
| 03:49 PM | $48.96 | Up $0.02 | $48.96 | $48.96 | 300 |
| 03:46 PM | $48.94 | Down $ -0.02 | $48.94 | $48.94 | 200 |
| 03:46 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 03:46 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 03:43 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 200 |
| 03:43 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 03:43 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 03:42 PM | $48.96 | Down $ -0.01 | $48.96 | $48.96 | 500 |
| 03:40 PM | $48.97 | Up $0.01 | $48.97 | $48.96 | 1,900 |
| 03:40 PM | $48.97 | Up $0.00 | $48.97 | $48.96 | 0 |
| 03:39 PM | $48.96 | Down $ -0.01 | $48.96 | $48.96 | 500 |
| 03:37 PM | $48.97 | Up $0.03 | $48.97 | $48.95 | 200 |
| 03:37 PM | $48.97 | Up $0.00 | $48.97 | $48.95 | 0 |
| 03:36 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 300 |
| 03:35 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 900 |
| 03:34 PM | $48.93 | Up $0.01 | $48.93 | $48.93 | 700 |
| 03:31 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 500 |
| 03:31 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 03:31 PM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 03:30 PM | $48.92 | Down $ -0.02 | $48.93 | $48.92 | 2,200 |
| 03:28 PM | $48.94 | Down $ -0.01 | $48.94 | $48.94 | 1,100 |
| 03:28 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 03:25 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 1,500 |
| 03:25 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 03:25 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 03:24 PM | $48.95 | Down $ -0.02 | $48.95 | $48.95 | 900 |
| 03:22 PM | $48.97 | Down $ -0.04 | $48.97 | $48.97 | 200 |
| 03:22 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 200 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:08 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:05 PM | $49.01 | Up $0.01 | $49.01 | $49.01 | 100 |
| 03:05 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:05 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 03:01 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 500 |
| 03:01 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 03:01 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 03:01 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 03:00 PM | $49.00 | Down $ -0.05 | $49.00 | $49.00 | 100 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 200 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:45 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:43 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 100 |
| 02:43 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Down $ -0.01 | $49.05 | $49.05 | 100 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:23 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 02:16 PM | $49.06 | Up $0.02 | $49.06 | $49.06 | 1,400 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 700 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:10 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:06 PM | $49.04 | Up $0.02 | $49.04 | $49.04 | 800 |
| 02:06 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:06 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:06 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 02:03 PM | $49.03 | Down $ -0.02 | $49.03 | $49.03 | 200 |
| 02:03 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 02:03 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 01:54 PM | $49.04 | Up $0.02 | $49.04 | $49.04 | 300 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:54 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 01:38 PM | $49.02 | Up $0.01 | $49.02 | $49.02 | 100 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:38 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:32 PM | $49.01 | Up $0.02 | $49.01 | $49.01 | 100 |
| 01:32 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:32 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:32 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:32 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:32 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:30 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 200 |
| 01:30 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 01:29 PM | $48.99 | Up $0.01 | $48.99 | $48.99 | 900 |
| 01:26 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 100 |
| 01:26 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:26 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Down $ -0.02 | $48.98 | $48.98 | 200 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:15 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 0 |
| 01:14 PM | $49.00 | Up $0.00 | $49.01 | $49.00 | 1,400 |
| 01:07 PM | $49.00 | Down $ -0.03 | $49.00 | $49.00 | 100 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:07 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 01:05 PM | $49.03 | Down $ -0.05 | $49.03 | $49.03 | 100 |
| 01:05 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 12:55 PM | $49.08 | Up $0.02 | $49.08 | $49.08 | 100 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:55 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:54 PM | $49.06 | Down $ -0.03 | $49.06 | $49.06 | 500 |
| 12:45 PM | $49.09 | Up $0.01 | $49.09 | $49.09 | 1,000 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:45 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 12:40 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 400 |
| 12:40 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:40 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:40 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:40 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:37 PM | $49.08 | Up $0.03 | $49.08 | $49.08 | 300 |
| 12:37 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:37 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 0 |
| 12:17 PM | $49.05 | Down $ -0.01 | $49.05 | $49.05 | 200 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:17 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 12:16 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 100 |
| 12:14 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 100 |
| 12:14 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 12:13 PM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 100 |
| 12:05 PM | $49.07 | Up $0.03 | $49.07 | $49.07 | 400 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 12:00 PM | $49.04 | Up $0.02 | $49.04 | $49.04 | 100 |
| 12:00 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 12:00 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 12:00 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 12:00 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 11:58 AM | $49.02 | Down $ -0.02 | $49.02 | $49.02 | 100 |
| 11:58 AM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 11:57 AM | $49.04 | Up $0.01 | $49.04 | $49.04 | 100 |
| 11:55 AM | $49.03 | Up $0.02 | $49.03 | $49.03 | 200 |
| 11:55 AM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 11:54 AM | $49.01 | Up $0.00 | $49.01 | $49.01 | 100 |
| 11:53 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 100 |
| 11:50 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 200 |
| 11:50 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:50 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:48 AM | $49.00 | Up $0.03 | $49.00 | $49.00 | 200 |
| 11:48 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:45 AM | $48.97 | Up $0.01 | $48.97 | $48.97 | 200 |
| 11:45 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:45 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:44 AM | $48.96 | Down $ -0.01 | $48.96 | $48.96 | 300 |
| 11:38 AM | $48.97 | Down $ -0.01 | $48.97 | $48.97 | 700 |
| 11:38 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:38 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:38 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:38 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:38 AM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 11:37 AM | $48.98 | Down $ -0.02 | $48.98 | $48.98 | 100 |
| 11:36 AM | $49.00 | Up $0.01 | $49.00 | $49.00 | 100 |
| 11:33 AM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 100 |
| 11:33 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 11:33 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 11:30 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 100 |
| 11:30 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:30 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:28 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 100 |
| 11:28 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:24 AM | $49.00 | Up $0.04 | $49.00 | $49.00 | 300 |
| 11:24 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:24 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:24 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 11:21 AM | $48.96 | Up $0.02 | $48.96 | $48.96 | 400 |
| 11:21 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 11:21 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 11:18 AM | $48.94 | Up $0.00 | $48.94 | $48.94 | 1,000 |
| 11:18 AM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 11:18 AM | $48.94 | Up $0.00 | $48.94 | $48.94 | 0 |
| 11:17 AM | $48.94 | Up $0.01 | $48.94 | $48.94 | 800 |
| 11:02 AM | $48.93 | Up $0.01 | $48.93 | $48.93 | 200 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 11:02 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 10:55 AM | $48.92 | Down $ -0.02 | $48.92 | $48.92 | 500 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:55 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 10:47 AM | $48.95 | Down $ -0.02 | $48.95 | $48.95 | 600 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:47 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 10:44 AM | $48.96 | Up $0.01 | $48.96 | $48.96 | 300 |
| 10:44 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 10:44 AM | $48.96 | Up $0.00 | $48.96 | $48.96 | 0 |
| 10:42 AM | $48.95 | Up $0.00 | $48.96 | $48.95 | 800 |
| 10:42 AM | $48.95 | Up $0.00 | $48.96 | $48.95 | 0 |
| 10:41 AM | $48.95 | Up $0.02 | $48.95 | $48.95 | 100 |
| 10:39 AM | $48.93 | Up $0.03 | $48.93 | $48.93 | 1,400 |
| 10:39 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 10:37 AM | $48.90 | Up $0.01 | $48.90 | $48.90 | 300 |
| 10:37 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 10:34 AM | $48.89 | Up $0.01 | $48.89 | $48.89 | 300 |
| 10:34 AM | $48.89 | Up $0.00 | $48.89 | $48.89 | 0 |
| 10:34 AM | $48.89 | Up $0.00 | $48.89 | $48.89 | 0 |
| 10:32 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 500 |
| 10:32 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 0 |
| 10:28 AM | $48.88 | Up $0.00 | $48.88 | $48.86 | 1,400 |
| 10:28 AM | $48.88 | Up $0.00 | $48.88 | $48.86 | 0 |
| 10:28 AM | $48.88 | Up $0.00 | $48.88 | $48.86 | 0 |
| 10:28 AM | $48.88 | Up $0.00 | $48.88 | $48.86 | 0 |
| 10:27 AM | $48.88 | Down $ -0.01 | $48.88 | $48.88 | 200 |
| 10:26 AM | $48.89 | Up $0.04 | $48.89 | $48.89 | 900 |
| 10:22 AM | $48.85 | Up $0.03 | $48.86 | $48.85 | 600 |
| 10:22 AM | $48.85 | Up $0.00 | $48.86 | $48.85 | 0 |
| 10:22 AM | $48.85 | Up $0.00 | $48.86 | $48.85 | 0 |
| 10:22 AM | $48.85 | Up $0.00 | $48.86 | $48.85 | 0 |
| 10:14 AM | $48.82 | Down $ -0.01 | $48.82 | $48.82 | 500 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:14 AM | $48.82 | Up $0.00 | $48.82 | $48.82 | 0 |
| 10:11 AM | $48.83 | Up $0.01 | $48.83 | $48.83 | 500 |
| 10:11 AM | $48.83 | Up $0.00 | $48.83 | $48.83 | 0 |
| 10:11 AM | $48.83 | Up $0.00 | $48.83 | $48.83 | 0 |
| 10:10 AM | $48.82 | Up $0.02 | $48.82 | $48.82 | 1,200 |
| 10:06 AM | $48.80 | Up $0.00 | $48.82 | $48.80 | 200 |
| 10:06 AM | $48.80 | Up $0.00 | $48.82 | $48.80 | 0 |
| 10:06 AM | $48.80 | Up $0.00 | $48.82 | $48.80 | 0 |
| 10:06 AM | $48.80 | Up $0.00 | $48.82 | $48.80 | 0 |
| 10:05 AM | $48.80 | Down $ -0.07 | $48.80 | $48.80 | 1,000 |
| 10:03 AM | $48.87 | Down $ -0.03 | $48.87 | $48.86 | 2,600 |
| 10:03 AM | $48.87 | Up $0.00 | $48.87 | $48.86 | 0 |
| 10:02 AM | $48.90 | Up $0.02 | $48.90 | $48.90 | 800 |
| 10:00 AM | $48.88 | Up $0.01 | $48.88 | $48.87 | 400 |
| 10:00 AM | $48.88 | Up $0.00 | $48.88 | $48.87 | 0 |
| 09:59 AM | $48.87 | Down $ -0.01 | $48.87 | $48.87 | 1,000 |
| 09:57 AM | $48.88 | Up $0.01 | $48.88 | $48.88 | 600 |
| 09:57 AM | $48.88 | Up $0.00 | $48.88 | $48.88 | 0 |
| 09:55 AM | $48.87 | Up $0.03 | $48.87 | $48.87 | 800 |
| 09:55 AM | $48.87 | Up $0.00 | $48.87 | $48.87 | 0 |
| 09:54 AM | $48.84 | Down $ -0.02 | $48.84 | $48.84 | 900 |
| 09:50 AM | $48.86 | Down $ -0.02 | $48.86 | $48.86 | 100 |
| 09:50 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:50 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:50 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:49 AM | $48.88 | Up $0.03 | $48.88 | $48.88 | 100 |
| 09:48 AM | $48.85 | Down $ -0.05 | $48.85 | $48.85 | 200 |
| 09:46 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 100 |
| 09:46 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 09:45 AM | $48.90 | Down $ -0.05 | $48.94 | $48.90 | 400 |
| 09:44 AM | $48.95 | Down $ -0.04 | $48.95 | $48.95 | 100 |
| 09:39 AM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 100 |
| 09:39 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 09:39 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 09:39 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 09:39 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 09:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 400 |
| 09:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:35 AM | $49.00 | Up $0.00 | $49.00 | $48.99 | 300 |
| 09:35 AM | $49.00 | Up $0.00 | $49.00 | $48.99 | 0 |
| 09:33 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 100 |
| 09:33 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:32 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 200 |
| 09:31 AM | $49.00 | Down $ -0.10 | $49.01 | $49.00 | 600 |
| 09:30 AM | $49.10 | Down $ -0.08 | $49.17 | $49.10 | 14,400 |
| Previous close | $49.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2025 | $48.93 | $49.04 | $49.09 | $48.92 | 31,400 |
| 02/05/2025 | $49.18 | $49.07 | $49.18 | $48.99 | 84,600 |
| 01/05/2025 | $48.90 | $48.91 | $49.08 | $48.83 | 53,800 |
| 30/04/2025 | $48.91 | $48.53 | $48.99 | $48.44 | 107,300 |
| 29/04/2025 | $49.02 | $48.92 | $49.09 | $48.92 | 45,500 |
| 28/04/2025 | $48.74 | $48.66 | $48.77 | $48.64 | 60,100 |
| 25/04/2025 | $48.49 | $48.33 | $48.49 | $48.27 | 89,200 |
| 24/04/2025 | $48.44 | $48.34 | $48.44 | $48.31 | 94,000 |
| 23/04/2025 | $48.09 | $48.10 | $48.20 | $47.98 | 94,700 |
| 22/04/2025 | $47.93 | $48.00 | $48.07 | $47.75 | 148,300 |
| 21/04/2025 | $47.14 | $46.97 | $47.16 | $46.84 | 66,700 |
| 17/04/2025 | $47.42 | $47.45 | $47.65 | $47.39 | 194,200 |
| 16/04/2025 | $47.09 | $47.26 | $47.26 | $46.75 | 180,400 |
| 15/04/2025 | $47.02 | $47.15 | $47.18 | $46.95 | 92,300 |
| 14/04/2025 | $46.69 | $46.36 | $46.81 | $46.31 | 149,700 |
| 11/04/2025 | $45.94 | $45.52 | $46.12 | $45.52 | 144,800 |
| 10/04/2025 | $45.04 | $44.90 | $45.30 | $44.48 | 555,200 |
| 09/04/2025 | $46.47 | $44.15 | $46.67 | $44.09 | 480,400 |
| 08/04/2025 | $44.85 | $45.92 | $45.97 | $44.52 | 712,500 |
| 07/04/2025 | $45.63 | $45.35 | $45.99 | $45.10 | 443,300 |
| 04/04/2025 | $46.55 | $46.70 | $46.90 | $46.31 | 389,300 |
| 03/04/2025 | $48.67 | $48.96 | $49.08 | $48.60 | 151,500 |
| 02/04/2025 | $49.87 | $49.55 | $49.87 | $49.54 | 34,500 |
| 01/04/2025 | $49.43 | $49.45 | $49.50 | $49.20 | 47,000 |
| 31/03/2025 | $49.48 | $49.45 | $49.66 | $49.39 | 76,700 |
| 28/03/2025 | $49.16 | $49.26 | $49.32 | $49.15 | 40,700 |
| 27/03/2025 | $49.70 | $49.72 | $49.77 | $49.63 | 33,000 |
| 26/03/2025 | $49.83 | $49.96 | $49.96 | $49.75 | 57,500 |
| 25/03/2025 | $49.87 | $49.92 | $50.03 | $49.83 | 50,000 |
| 24/03/2025 | $49.76 | $49.85 | $49.85 | $49.74 | 44,600 |
Graphs are not available, please refer to the detailed table