Find a quote

TMX GROUP LIMITED

49.08 Up 0.96 (1.96 %)

Delayed : 2026/03/13 17:40:00

  • Previous close $48.12
  • Opening $47.75
  • Today High $49.39
  • Today Low $47.74
  • Price Bid $48.91
  • Price Ask $48.91
  • 52 Weeks High $57.98
  • 52 Weeks Low $44.10
  • Size Bid 2
  • Size Ask 2
  • Volume 1,327,674

Intraday history

Hour Last Change High Low Volume
04:00 PM $49.08 Down $ -0.03 $49.08 $49.08 415,300
03:59 PM $49.11 Up $0.03 $49.11 $49.04 22,300
03:58 PM $49.08 Up $0.00 $49.10 $49.07 10,000
03:57 PM $49.08 Up $0.02 $49.09 $49.05 8,300
03:56 PM $49.06 Up $0.00 $49.06 $49.03 7,700
03:55 PM $49.06 Down $ -0.03 $49.16 $49.02 16,000
03:54 PM $49.10 Up $0.03 $49.10 $49.05 9,000
03:53 PM $49.07 Up $0.04 $49.09 $49.03 9,600
03:52 PM $49.02 Down $ -0.01 $49.03 $49.02 1,100
03:51 PM $49.03 Down $ -0.03 $49.06 $49.03 4,400
03:50 PM $49.06 Up $0.06 $49.06 $49.01 14,800
03:49 PM $49.00 Up $0.01 $49.00 $49.00 300
03:48 PM $49.00 Up $0.00 $49.00 $48.99 600
03:47 PM $49.00 Down $ -0.01 $49.02 $48.98 8,800
03:46 PM $49.00 Up $0.00 $49.02 $49.00 1,500
03:45 PM $49.00 Up $0.02 $49.02 $49.00 3,300
03:44 PM $48.99 Up $0.01 $48.99 $48.98 500
03:43 PM $48.98 Down $ -0.01 $49.02 $48.98 10,700
03:42 PM $48.99 Up $0.04 $48.99 $48.94 8,600
03:41 PM $48.95 Up $0.01 $48.95 $48.93 2,400
03:40 PM $48.94 Up $0.01 $48.94 $48.92 600
03:39 PM $48.93 Down $ -0.02 $48.96 $48.93 3,900
03:38 PM $48.95 Down $ -0.01 $48.99 $48.94 9,800
03:37 PM $48.96 Down $ -0.02 $48.96 $48.96 200
03:36 PM $48.98 Down $ -0.14 $49.12 $48.97 3,100
03:35 PM $49.12 Down $ -0.08 $49.20 $49.12 1,900
03:34 PM $49.20 Up $0.03 $49.20 $49.14 8,700
03:33 PM $49.18 Down $ -0.02 $49.20 $49.14 15,600
03:32 PM $49.19 Down $ -0.05 $49.25 $49.18 12,600
03:31 PM $49.24 Down $ -0.01 $49.24 $49.24 5,000
03:30 PM $49.25 Down $ -0.01 $49.26 $49.24 8,900
03:29 PM $49.26 Up $0.01 $49.26 $49.24 2,900
03:28 PM $49.25 Up $0.00 $49.25 $49.24 3,500
03:27 PM $49.25 Up $0.00 $49.26 $49.24 3,900
03:26 PM $49.25 Up $0.01 $49.25 $49.24 4,300
03:25 PM $49.24 Down $ -0.01 $49.25 $49.24 3,100
03:24 PM $49.25 Up $0.01 $49.25 $49.25 3,000
03:23 PM $49.24 Down $0.00 $49.25 $49.24 5,400
03:22 PM $49.25 Up $0.00 $49.25 $49.24 3,500
03:21 PM $49.25 Down $ -0.01 $49.25 $49.24 3,100
03:20 PM $49.25 Up $0.00 $49.27 $49.24 7,900
03:19 PM $49.25 Up $0.00 $49.25 $49.25 100
03:18 PM $49.25 Up $0.01 $49.25 $49.25 900
03:17 PM $49.24 Up $0.00 $49.24 $49.23 2,500
03:15 PM $49.24 Up $0.05 $49.24 $49.21 2,800
03:15 PM $49.24 Up $0.00 $49.24 $49.21 0
03:14 PM $49.20 Down $ -0.02 $49.20 $49.20 100
03:13 PM $49.21 Up $0.02 $49.21 $49.20 400
03:11 PM $49.20 Down $ -0.01 $49.20 $49.15 6,400
03:11 PM $49.20 Up $0.00 $49.20 $49.15 0
03:10 PM $49.20 Down $0.00 $49.21 $49.20 3,800
03:08 PM $49.21 Down $ -0.05 $49.25 $49.16 4,600
03:08 PM $49.21 Up $0.00 $49.25 $49.16 0
03:07 PM $49.26 Up $0.01 $49.26 $49.24 4,300
03:06 PM $49.25 Up $0.00 $49.25 $49.25 300
03:05 PM $49.25 Up $0.00 $49.26 $49.24 2,000
03:04 PM $49.25 Up $0.00 $49.25 $49.25 600
03:03 PM $49.25 Up $0.00 $49.25 $49.25 600
03:02 PM $49.25 Up $0.00 $49.25 $49.25 800
03:01 PM $49.25 Up $0.01 $49.25 $49.22 4,100
03:00 PM $49.24 Down $ -0.01 $49.28 $49.24 5,500
02:59 PM $49.25 Up $0.00 $49.25 $49.24 2,000
02:57 PM $49.25 Up $0.00 $49.26 $49.25 3,600
02:57 PM $49.25 Up $0.00 $49.26 $49.25 0
02:56 PM $49.25 Up $0.00 $49.26 $49.22 4,500
02:55 PM $49.25 Up $0.00 $49.25 $49.25 100
02:54 PM $49.25 Down $ -0.01 $49.25 $49.25 1,400
02:53 PM $49.26 Up $0.02 $49.26 $49.23 3,200
02:52 PM $49.24 Up $0.01 $49.25 $49.24 1,000
02:51 PM $49.23 Up $0.03 $49.25 $49.20 4,700
02:50 PM $49.20 Down $ -0.01 $49.21 $49.20 2,500
02:49 PM $49.21 Down $ -0.01 $49.21 $49.21 100
02:48 PM $49.21 Down $ -0.01 $49.21 $49.19 2,700
02:47 PM $49.22 Up $0.00 $49.22 $49.22 200
02:46 PM $49.22 Up $0.03 $49.22 $49.20 500
02:45 PM $49.19 Up $0.00 $49.22 $49.19 4,000
02:43 PM $49.19 Down $ -0.02 $49.19 $49.19 100
02:43 PM $49.19 Up $0.00 $49.19 $49.19 0
02:42 PM $49.20 Down $ -0.07 $49.23 $49.20 1,600
02:41 PM $49.27 Up $0.00 $49.27 $49.27 100
02:40 PM $49.27 Down $ -0.02 $49.30 $49.27 3,600
02:39 PM $49.29 Down $ -0.01 $49.31 $49.27 7,200
02:38 PM $49.30 Up $0.01 $49.30 $49.30 1,500
02:37 PM $49.29 Down $ -0.01 $49.29 $49.29 800
02:36 PM $49.29 Up $0.00 $49.30 $49.29 400
02:34 PM $49.29 Down $ -0.02 $49.30 $49.27 1,200
02:34 PM $49.29 Up $0.00 $49.30 $49.27 0
02:33 PM $49.31 Up $0.01 $49.31 $49.31 1,200
02:32 PM $49.30 Up $0.00 $49.30 $49.30 600
02:31 PM $49.30 Down $ -0.01 $49.30 $49.30 400
02:28 PM $49.31 Up $0.04 $49.31 $49.25 7,300
02:28 PM $49.31 Up $0.00 $49.31 $49.25 0
02:28 PM $49.31 Up $0.00 $49.31 $49.25 0
02:27 PM $49.27 Up $0.03 $49.27 $49.26 2,400
02:26 PM $49.25 Down $ -0.01 $49.25 $49.25 500
02:25 PM $49.25 Up $0.00 $49.25 $49.23 700
02:24 PM $49.25 Up $0.05 $49.25 $49.16 6,800
02:23 PM $49.20 Down $ -0.11 $49.28 $49.20 3,900
02:21 PM $49.31 Up $0.04 $49.31 $49.29 3,900
02:21 PM $49.31 Up $0.00 $49.31 $49.29 0
02:20 PM $49.27 Up $0.01 $49.27 $49.27 400
02:19 PM $49.26 Down $ -0.01 $49.28 $49.26 700
02:18 PM $49.27 Up $0.00 $49.28 $49.27 1,300
02:17 PM $49.27 Up $0.02 $49.27 $49.24 4,800
02:16 PM $49.25 Down $ -0.01 $49.27 $49.25 1,900
02:15 PM $49.26 Down $ -0.02 $49.26 $49.26 100
02:14 PM $49.28 Up $0.03 $49.28 $49.27 900
02:13 PM $49.25 Down $ -0.01 $49.27 $49.25 800
02:12 PM $49.26 Down $ -0.01 $49.27 $49.26 2,400
02:11 PM $49.27 Up $0.01 $49.27 $49.27 100
02:10 PM $49.26 Up $0.01 $49.26 $49.25 2,200
02:09 PM $49.25 Up $0.00 $49.25 $49.25 500
02:08 PM $49.25 Up $0.05 $49.25 $49.22 3,100
02:07 PM $49.20 Down $ -0.03 $49.22 $49.20 300
02:06 PM $49.23 Down $ -0.02 $49.24 $49.23 1,700
02:05 PM $49.25 Up $0.08 $49.25 $49.19 3,100
02:04 PM $49.17 Down $ -0.03 $49.20 $49.16 1,100
02:03 PM $49.20 Up $0.00 $49.20 $49.18 1,700
02:02 PM $49.20 Up $0.00 $49.20 $49.15 13,500
02:01 PM $49.20 Up $0.01 $49.20 $49.20 100
02:00 PM $49.19 Down $ -0.01 $49.23 $49.19 2,700
01:59 PM $49.20 Down $0.00 $49.20 $49.19 2,200
01:58 PM $49.21 Down $ -0.01 $49.21 $49.21 800
01:57 PM $49.21 Up $0.00 $49.21 $49.21 900
01:56 PM $49.21 Up $0.04 $49.21 $49.20 700
01:55 PM $49.18 Down $ -0.03 $49.20 $49.18 700
01:54 PM $49.20 Up $0.00 $49.21 $49.19 1,800
01:53 PM $49.20 Up $0.00 $49.20 $49.20 600
01:52 PM $49.20 Down $ -0.02 $49.20 $49.20 800
01:51 PM $49.22 Down $ -0.04 $49.26 $49.20 900
01:50 PM $49.26 Down $ -0.02 $49.29 $49.26 1,200
01:49 PM $49.29 Up $0.00 $49.29 $49.26 300
01:48 PM $49.28 Down $ -0.02 $49.31 $49.28 1,800
01:47 PM $49.30 Down $ -0.01 $49.31 $49.29 1,600
01:46 PM $49.31 Up $0.03 $49.31 $49.28 1,400
01:45 PM $49.28 Up $0.05 $49.28 $49.21 2,300
01:44 PM $49.23 Up $0.01 $49.23 $49.23 900
01:43 PM $49.22 Up $0.02 $49.22 $49.20 1,900
01:42 PM $49.20 Down $ -0.01 $49.21 $49.20 900
01:41 PM $49.21 Up $0.01 $49.21 $49.20 900
01:40 PM $49.20 Up $0.00 $49.20 $49.18 1,900
01:39 PM $49.20 Up $0.00 $49.20 $49.20 100
01:38 PM $49.20 Up $0.03 $49.20 $49.18 2,900
01:37 PM $49.17 Up $0.00 $49.17 $49.15 1,600
01:36 PM $49.17 Down $ -0.02 $49.19 $49.15 3,400
01:35 PM $49.19 Up $0.00 $49.21 $49.19 800
01:34 PM $49.19 Up $0.01 $49.19 $49.18 300
01:33 PM $49.18 Down $ -0.04 $49.22 $49.18 500
01:32 PM $49.22 Up $0.02 $49.23 $49.22 200
01:30 PM $49.20 Down $ -0.05 $49.23 $49.20 800
01:30 PM $49.20 Up $0.00 $49.23 $49.20 0
01:29 PM $49.25 Up $0.00 $49.25 $49.25 600
01:28 PM $49.25 Up $0.01 $49.25 $49.25 200
01:27 PM $49.24 Up $0.04 $49.24 $49.19 3,000
01:26 PM $49.20 Up $0.00 $49.22 $49.19 2,600
01:24 PM $49.20 Up $0.01 $49.21 $49.19 1,200
01:24 PM $49.20 Up $0.00 $49.21 $49.19 0
01:23 PM $49.19 Up $0.00 $49.19 $49.19 200
01:22 PM $49.19 Up $0.01 $49.19 $49.16 1,000
01:19 PM $49.18 Up $0.03 $49.18 $49.16 1,400
01:19 PM $49.18 Up $0.00 $49.18 $49.16 0
01:19 PM $49.18 Up $0.00 $49.18 $49.16 0
01:18 PM $49.15 Up $0.00 $49.16 $49.14 1,300
01:17 PM $49.15 Up $0.02 $49.15 $49.10 3,400
01:16 PM $49.13 Up $0.05 $49.13 $49.09 1,200
01:15 PM $49.08 Up $0.01 $49.09 $49.08 500
01:14 PM $49.07 Up $0.03 $49.07 $49.03 1,500
01:13 PM $49.04 Up $0.08 $49.04 $48.97 3,200
01:12 PM $48.96 Up $0.00 $48.96 $48.96 300
01:11 PM $48.96 Down $ -0.03 $48.99 $48.96 1,500
01:10 PM $48.99 Down $ -0.02 $49.00 $48.95 1,600
01:09 PM $49.01 Up $0.02 $49.01 $49.01 2,400
01:08 PM $48.99 Down $ -0.01 $48.99 $48.97 1,200
01:07 PM $49.00 Up $0.00 $49.01 $49.00 1,100
01:06 PM $49.00 Down $ -0.02 $49.00 $48.99 400
01:05 PM $49.02 Up $0.01 $49.03 $49.02 500
01:04 PM $49.01 Up $0.02 $49.02 $49.00 900
01:03 PM $48.99 Down $ -0.02 $49.03 $48.97 800
01:01 PM $49.01 Down $ -0.04 $49.05 $49.01 700
01:01 PM $49.01 Up $0.00 $49.05 $49.01 0
01:00 PM $49.05 Down $ -0.10 $49.15 $48.98 5,900
12:59 PM $49.15 Up $0.00 $49.15 $49.15 400
12:58 PM $49.15 Up $0.00 $49.15 $49.15 400
12:57 PM $49.15 Up $0.01 $49.15 $49.15 200
12:56 PM $49.14 Down $ -0.03 $49.17 $49.14 800
12:55 PM $49.17 Up $0.00 $49.18 $49.16 1,700
12:53 PM $49.17 Up $0.01 $49.17 $49.16 700
12:53 PM $49.17 Up $0.00 $49.17 $49.16 0
12:52 PM $49.16 Up $0.01 $49.16 $49.16 700
12:51 PM $49.15 Up $0.01 $49.15 $49.15 100
12:50 PM $49.14 Down $ -0.02 $49.15 $49.14 500
12:49 PM $49.16 Up $0.01 $49.16 $49.15 1,000
12:48 PM $49.15 Up $0.00 $49.16 $49.15 3,100
12:47 PM $49.15 Up $0.00 $49.15 $49.15 500
12:46 PM $49.15 Up $0.01 $49.15 $49.14 500
12:45 PM $49.14 Down $ -0.01 $49.15 $49.14 300
12:44 PM $49.15 Up $0.00 $49.16 $49.15 1,100
12:43 PM $49.15 Down $ -0.01 $49.17 $49.15 4,100
12:42 PM $49.16 Up $0.02 $49.16 $49.16 100
12:41 PM $49.14 Down $ -0.01 $49.14 $49.14 600
12:40 PM $49.15 Up $0.00 $49.15 $49.15 200
12:39 PM $49.15 Up $0.00 $49.15 $49.15 500
12:38 PM $49.15 Up $0.00 $49.15 $49.14 1,700
12:37 PM $49.15 Down $ -0.01 $49.16 $49.15 500
12:36 PM $49.16 Down $ -0.01 $49.16 $49.15 700
12:35 PM $49.17 Up $0.02 $49.22 $49.17 2,200
12:34 PM $49.15 Down $ -0.01 $49.15 $49.15 1,800
12:33 PM $49.16 Up $0.01 $49.16 $49.15 700
12:32 PM $49.15 Up $0.00 $49.15 $49.15 400
12:31 PM $49.15 Up $0.00 $49.15 $49.15 800
12:30 PM $49.15 Up $0.00 $49.17 $49.15 1,000
12:29 PM $49.15 Down $ -0.03 $49.17 $49.14 4,000
12:28 PM $49.18 Up $0.02 $49.18 $49.16 2,100
12:27 PM $49.16 Up $0.01 $49.17 $49.15 1,700
12:26 PM $49.15 Up $0.00 $49.17 $49.15 2,300
12:24 PM $49.15 Up $0.05 $49.16 $49.12 4,300
12:24 PM $49.15 Up $0.00 $49.16 $49.12 0
12:23 PM $49.10 Down $ -0.01 $49.10 $49.10 300
12:22 PM $49.11 Down $ -0.02 $49.12 $49.11 500
12:21 PM $49.13 Up $0.04 $49.13 $49.09 1,500
12:20 PM $49.09 Down $ -0.01 $49.11 $49.09 1,600
12:19 PM $49.10 Down $ -0.03 $49.13 $49.10 500
12:17 PM $49.13 Up $0.00 $49.13 $49.13 400
12:17 PM $49.13 Up $0.00 $49.13 $49.13 0
12:16 PM $49.13 Down $ -0.02 $49.14 $49.13 300
12:15 PM $49.15 Up $0.01 $49.16 $49.15 500
12:14 PM $49.14 Up $0.04 $49.33 $49.09 9,800
12:13 PM $49.10 Up $0.00 $49.10 $49.09 700
12:11 PM $49.10 Up $0.00 $49.11 $49.10 1,500
12:11 PM $49.10 Up $0.00 $49.11 $49.10 0
12:10 PM $49.10 Up $0.03 $49.10 $49.10 400
12:09 PM $49.07 Down $ -0.02 $49.10 $49.06 16,700
12:08 PM $49.09 Down $ -0.02 $49.12 $49.09 4,900
12:07 PM $49.11 Up $0.00 $49.12 $49.10 2,800
12:06 PM $49.11 Down $ -0.04 $49.15 $49.09 5,900
12:05 PM $49.15 Up $0.00 $49.15 $49.15 200
12:04 PM $49.15 Up $0.00 $49.16 $49.15 2,800
12:03 PM $49.15 Up $0.00 $49.15 $49.13 2,900
12:01 PM $49.15 Down $ -0.01 $49.15 $49.15 900
12:01 PM $49.15 Up $0.00 $49.15 $49.15 0
12:00 PM $49.16 Up $0.01 $49.17 $49.15 1,800
11:59 AM $49.15 Up $0.00 $49.17 $49.15 1,100
11:58 AM $49.15 Up $0.00 $49.16 $49.15 900
11:57 AM $49.15 Down $ -0.02 $49.15 $49.15 300
11:56 AM $49.17 Up $0.01 $49.18 $49.15 3,000
11:55 AM $49.16 Up $0.01 $49.16 $49.14 700
11:54 AM $49.15 Down $ -0.01 $49.15 $49.15 100
11:53 AM $49.16 Up $0.02 $49.17 $49.16 2,400
11:52 AM $49.14 Down $ -0.01 $49.15 $49.14 2,200
11:51 AM $49.14 Down $ -0.01 $49.16 $49.14 1,600
11:50 AM $49.15 Up $0.00 $49.17 $49.15 800
11:49 AM $49.15 Up $0.00 $49.16 $49.15 600
11:48 AM $49.15 Up $0.02 $49.15 $49.11 2,000
11:47 AM $49.13 Up $0.01 $49.13 $49.13 200
11:46 AM $49.12 Up $0.01 $49.12 $49.10 1,900
11:45 AM $49.11 Up $0.03 $49.13 $49.09 1,800
11:44 AM $49.08 Down $ -0.02 $49.10 $49.08 600
11:43 AM $49.10 Up $0.00 $49.10 $49.10 400
11:42 AM $49.10 Down $ -0.01 $49.13 $49.10 800
11:41 AM $49.11 Down $ -0.05 $49.13 $49.11 800
11:40 AM $49.16 Up $0.01 $49.18 $49.13 2,000
11:39 AM $49.15 Up $0.03 $49.15 $49.15 100
11:38 AM $49.12 Down $ -0.01 $49.12 $49.12 300
11:37 AM $49.13 Down $ -0.03 $49.16 $49.13 2,800
11:36 AM $49.16 Up $0.00 $49.16 $49.16 100
11:35 AM $49.16 Up $0.00 $49.16 $49.16 200
11:34 AM $49.16 Up $0.01 $49.18 $49.15 1,500
11:33 AM $49.15 Up $0.03 $49.15 $49.10 2,100
11:32 AM $49.12 Up $0.00 $49.12 $49.10 800
11:31 AM $49.12 Up $0.00 $49.14 $49.12 1,600
11:30 AM $49.12 Down $ -0.12 $49.16 $49.12 600
11:29 AM $49.24 Up $0.00 $49.24 $49.24 200
11:28 AM $49.24 Down $ -0.05 $49.28 $49.24 1,500
11:27 AM $49.29 Up $0.07 $49.29 $49.23 1,500
11:26 AM $49.22 Down $ -0.06 $49.27 $49.22 800
11:25 AM $49.28 Up $0.06 $49.28 $49.21 1,000
11:24 AM $49.22 Down $ -0.05 $49.22 $49.22 200
11:23 AM $49.27 Down $0.00 $49.29 $49.27 700
11:22 AM $49.28 Down $ -0.02 $49.28 $49.28 100
11:21 AM $49.29 Up $0.10 $49.30 $49.20 1,800
11:19 AM $49.19 Down $ -0.01 $49.19 $49.15 600
11:19 AM $49.19 Up $0.00 $49.19 $49.15 0
11:18 AM $49.20 Up $0.06 $49.21 $49.17 1,800
11:17 AM $49.14 Down $ -0.05 $49.17 $49.14 500
11:16 AM $49.19 Up $0.00 $49.20 $49.19 600
11:15 AM $49.19 Down $ -0.07 $49.19 $49.19 100
11:14 AM $49.26 Up $0.04 $49.29 $49.22 3,400
11:13 AM $49.22 Up $0.05 $49.22 $49.20 1,000
11:12 AM $49.17 Down $ -0.05 $49.20 $49.17 200
11:11 AM $49.22 Up $0.01 $49.23 $49.21 1,400
11:10 AM $49.21 Up $0.06 $49.21 $49.15 1,500
11:09 AM $49.15 Down $ -0.01 $49.16 $49.15 500
11:08 AM $49.16 Up $0.03 $49.16 $49.13 2,000
11:07 AM $49.13 Up $0.05 $49.13 $49.11 1,000
11:06 AM $49.08 Down $ -0.03 $49.12 $49.08 300
11:05 AM $49.11 Up $0.00 $49.11 $49.11 200
11:04 AM $49.11 Down $ -0.01 $49.11 $49.09 500
11:03 AM $49.12 Up $0.03 $49.12 $49.04 1,900
11:02 AM $49.09 Down $ -0.01 $49.09 $49.06 1,500
11:01 AM $49.10 Down $ -0.02 $49.10 $49.05 300
11:00 AM $49.12 Down $ -0.01 $49.17 $49.12 600
10:59 AM $49.13 Up $0.01 $49.15 $49.10 800
10:57 AM $49.12 Down $ -0.10 $49.23 $49.12 1,900
10:57 AM $49.12 Up $0.00 $49.23 $49.12 0
10:56 AM $49.22 Up $0.04 $49.22 $49.13 4,200
10:55 AM $49.18 Up $0.08 $49.18 $49.11 2,200
10:54 AM $49.10 Up $0.02 $49.10 $49.09 800
10:53 AM $49.08 Up $0.01 $49.08 $49.06 1,600
10:52 AM $49.07 Down $ -0.07 $49.09 $49.07 200
10:50 AM $49.14 Up $0.05 $49.16 $49.10 3,600
10:50 AM $49.14 Up $0.00 $49.16 $49.10 0
10:49 AM $49.09 Down $ -0.03 $49.10 $49.08 300
10:47 AM $49.12 Up $0.02 $49.13 $49.09 2,700
10:47 AM $49.12 Up $0.00 $49.13 $49.09 0
10:46 AM $49.10 Down $ -0.12 $49.16 $49.05 2,100
10:45 AM $49.22 Down $ -0.03 $49.22 $49.22 200
10:44 AM $49.25 Down $ -0.01 $49.27 $49.24 3,900
10:43 AM $49.26 Up $0.02 $49.26 $49.24 1,200
10:42 AM $49.24 Down $ -0.02 $49.26 $49.24 500
10:41 AM $49.26 Up $0.03 $49.26 $49.20 2,500
10:40 AM $49.23 Down $ -0.02 $49.23 $49.16 1,200
10:39 AM $49.25 Up $0.00 $49.25 $49.21 1,600
10:38 AM $49.25 Up $0.04 $49.25 $49.23 2,700
10:37 AM $49.21 Down $ -0.04 $49.25 $49.21 2,200
10:36 AM $49.25 Up $0.00 $49.28 $49.25 800
10:35 AM $49.25 Down $ -0.01 $49.29 $49.25 400
10:34 AM $49.26 Down $ -0.11 $49.29 $49.26 400
10:33 AM $49.37 Up $0.00 $49.39 $49.37 1,300
10:32 AM $49.37 Up $0.02 $49.39 $49.37 1,500
10:31 AM $49.35 Up $0.04 $49.36 $49.31 1,000
10:30 AM $49.31 Up $0.10 $49.32 $49.24 2,600
10:29 AM $49.21 Up $0.02 $49.23 $49.17 2,900
10:28 AM $49.19 Up $0.01 $49.19 $49.18 1,700
10:27 AM $49.18 Up $0.04 $49.19 $49.17 1,000
10:26 AM $49.14 Down $ -0.08 $49.23 $49.14 2,300
10:25 AM $49.22 Down $ -0.13 $49.36 $49.22 1,700
10:24 AM $49.35 Up $0.15 $49.35 $49.20 7,400
10:23 AM $49.20 Up $0.06 $49.20 $49.14 2,900
10:22 AM $49.14 Up $0.04 $49.14 $49.11 400
10:21 AM $49.10 Down $ -0.04 $49.14 $49.10 900
10:20 AM $49.14 Down $ -0.01 $49.20 $49.14 4,400
10:19 AM $49.15 Up $0.14 $49.15 $49.01 3,800
10:18 AM $49.01 Up $0.01 $49.01 $49.01 1,200
10:17 AM $49.00 Down $ -0.01 $49.02 $48.99 2,100
10:16 AM $49.01 Down $ -0.04 $49.04 $49.00 2,100
10:15 AM $49.05 Up $0.03 $49.05 $49.03 800
10:14 AM $49.02 Up $0.02 $49.02 $49.01 1,500
10:13 AM $49.00 Up $0.01 $49.00 $48.99 600
10:12 AM $48.99 Down $ -0.01 $49.01 $48.99 800
10:11 AM $49.00 Up $0.04 $49.00 $48.96 4,600
10:10 AM $48.96 Up $0.02 $48.97 $48.90 6,200
10:09 AM $48.94 Down $ -0.04 $48.98 $48.90 800
10:08 AM $48.98 Up $0.03 $49.00 $48.95 5,600
10:07 AM $48.95 Down $ -0.05 $49.00 $48.95 1,300
10:06 AM $49.00 Down $ -0.02 $49.01 $48.98 2,600
10:05 AM $49.02 Down $ -0.05 $49.13 $49.02 4,900
10:04 AM $49.07 Up $0.09 $49.07 $48.99 5,000
10:03 AM $48.98 Down $ -0.03 $49.01 $48.96 3,100
10:02 AM $49.01 Up $0.03 $49.03 $48.97 5,400
10:01 AM $48.98 Down $ -0.03 $49.02 $48.98 400
10:00 AM $49.01 Down $ -0.04 $49.06 $48.97 1,900
09:59 AM $49.05 Up $0.03 $49.05 $49.02 300
09:58 AM $49.02 Up $0.20 $49.07 $48.87 22,900
09:57 AM $48.82 Down $ -0.03 $48.90 $48.78 8,600
09:56 AM $48.86 Down $ -0.16 $49.01 $48.80 14,000
09:55 AM $49.01 Up $0.07 $49.01 $48.92 4,900
09:54 AM $48.94 Down $ -0.07 $49.04 $48.90 7,200
09:53 AM $49.01 Up $0.23 $49.04 $48.80 22,700
09:52 AM $48.78 Down $ -0.20 $48.93 $48.78 400
09:51 AM $48.98 Up $0.07 $49.05 $48.93 4,100
09:50 AM $48.91 Up $0.12 $48.91 $48.77 3,100
09:49 AM $48.79 Down $ -0.04 $48.79 $48.73 2,100
09:48 AM $48.83 Up $0.11 $48.83 $48.64 11,100
09:47 AM $48.72 Up $0.05 $48.72 $48.71 200
09:46 AM $48.67 Up $0.12 $48.68 $48.60 2,600
09:45 AM $48.55 Down $ -0.05 $48.59 $48.47 2,500
09:44 AM $48.60 Up $0.22 $48.60 $48.43 1,500
09:43 AM $48.38 Down $ -0.01 $48.42 $48.38 600
09:42 AM $48.39 Up $0.11 $48.39 $48.34 1,400
09:41 AM $48.28 Up $0.04 $48.29 $48.28 800
09:40 AM $48.24 Up $0.20 $48.24 $48.12 1,500
09:39 AM $48.04 Up $0.10 $48.04 $47.96 2,000
09:38 AM $47.94 Up $0.01 $47.95 $47.94 200
09:37 AM $47.93 Up $0.04 $47.93 $47.89 2,600
09:36 AM $47.89 Up $0.12 $47.89 $47.89 100
09:34 AM $47.78 Down $ -0.01 $47.78 $47.75 700
09:34 AM $47.78 Up $0.00 $47.78 $47.75 0
09:33 AM $47.79 Down $ -0.17 $47.79 $47.78 9,000
09:32 AM $47.95 Down $ -0.05 $48.00 $47.84 4,800
09:30 AM $48.00 Down $ -0.12 $48.00 $47.74 4,100
09:30 AM $48.00 Up $0.00 $48.00 $47.74 0
Previous close $48.12

One month history

Date Closing Opening High Low Volume
13/03/2026 $49.08 $49.15 $49.33 $48.92 996,300
12/03/2026 $48.12 $47.74 $48.20 $47.50 1,229,500
11/03/2026 $47.60 $46.96 $47.82 $46.91 701,700
10/03/2026 $46.75 $46.91 $47.15 $46.66 902,500
09/03/2026 $47.05 $46.92 $47.24 $46.79 653,000
06/03/2026 $46.82 $47.35 $47.47 $46.72 906,100
05/03/2026 $47.54 $47.28 $47.55 $46.77 1,011,900
04/03/2026 $47.63 $47.52 $47.87 $46.97 767,300
03/03/2026 $48.00 $47.60 $48.33 $47.34 538,500
02/03/2026 $47.07 $46.81 $47.07 $46.49 993,900
27/02/2026 $46.01 $46.21 $46.94 $45.78 2,594,200
26/02/2026 $47.47 $47.69 $47.96 $47.45 547,200
25/02/2026 $47.00 $46.98 $47.60 $46.70 562,000
24/02/2026 $46.41 $46.56 $46.86 $46.41 478,800
23/02/2026 $46.32 $45.89 $46.47 $45.63 1,053,000
20/02/2026 $46.11 $46.20 $46.31 $45.65 1,264,500
19/02/2026 $46.33 $45.17 $46.58 $45.17 890,800
18/02/2026 $44.80 $44.48 $44.90 $44.44 2,976,300
17/02/2026 $44.60 $44.64 $45.02 $44.56 663,600
13/02/2026 $45.32 $44.97 $45.44 $44.97 554,700
12/02/2026 $44.39 $45.23 $45.24 $44.31 997,600
11/02/2026 $45.78 $45.91 $46.05 $45.49 972,400
10/02/2026 $46.14 $46.48 $46.66 $46.03 1,451,100
09/02/2026 $46.67 $46.10 $46.68 $46.02 1,459,900
06/02/2026 $45.42 $45.25 $46.70 $44.82 1,273,100
05/02/2026 $46.15 $46.25 $46.76 $45.54 874,000
04/02/2026 $47.01 $46.86 $47.25 $46.64 964,700
03/02/2026 $46.99 $50.35 $50.38 $46.78 1,033,500
02/02/2026 $51.42 $50.58 $51.47 $50.47 680,900
30/01/2026 $50.27 $50.24 $50.39 $49.91 523,400
Graphs are not available, please refer to the detailed table