Find a quote
TMX GROUP LIMITED
48.05 Down -0.39 (-0.81 %)
Delayed : 2026/06/23 17:40:00
- Previous close $48.44
- Opening $48.37
- Today High $48.51
- Today Low $47.77
- Price Bid $47.81
- Price Ask $47.81
- 52 Weeks High $57.98
- 52 Weeks Low $44.10
- Size Bid 2
- Size Ask 1
- Volume 683,052
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 217,000 |
| 03:59 PM | $48.06 | Up $0.06 | $48.06 | $47.98 | 11,200 |
| 03:58 PM | $48.00 | Down $ -0.04 | $48.05 | $48.00 | 8,800 |
| 03:57 PM | $48.04 | Down $ -0.05 | $48.08 | $48.01 | 9,300 |
| 03:56 PM | $48.09 | Up $0.13 | $48.10 | $47.97 | 8,400 |
| 03:55 PM | $47.96 | Up $0.08 | $48.03 | $47.88 | 10,600 |
| 03:54 PM | $47.89 | Up $0.04 | $47.90 | $47.82 | 6,400 |
| 03:53 PM | $47.85 | Up $0.00 | $47.87 | $47.81 | 5,500 |
| 03:52 PM | $47.84 | Down $ -0.05 | $47.89 | $47.77 | 9,900 |
| 03:51 PM | $47.89 | Down $ -0.02 | $47.94 | $47.89 | 2,700 |
| 03:50 PM | $47.91 | Up $0.01 | $47.92 | $47.89 | 13,400 |
| 03:49 PM | $47.90 | Up $0.01 | $47.90 | $47.89 | 1,600 |
| 03:48 PM | $47.89 | Up $0.00 | $47.89 | $47.88 | 1,700 |
| 03:47 PM | $47.89 | Up $0.00 | $47.90 | $47.86 | 1,600 |
| 03:46 PM | $47.89 | Up $0.02 | $47.90 | $47.89 | 1,200 |
| 03:45 PM | $47.87 | Down $ -0.01 | $47.88 | $47.83 | 1,900 |
| 03:44 PM | $47.88 | Up $0.03 | $47.88 | $47.86 | 1,400 |
| 03:43 PM | $47.85 | Down $ -0.02 | $47.87 | $47.84 | 2,800 |
| 03:42 PM | $47.87 | Up $0.01 | $47.88 | $47.86 | 1,900 |
| 03:41 PM | $47.86 | Up $0.01 | $47.86 | $47.86 | 700 |
| 03:40 PM | $47.85 | Down $0.00 | $47.86 | $47.84 | 1,100 |
| 03:39 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 100 |
| 03:38 PM | $47.85 | Down $ -0.02 | $47.87 | $47.85 | 1,400 |
| 03:37 PM | $47.88 | Down $ -0.02 | $47.89 | $47.87 | 1,500 |
| 03:36 PM | $47.89 | Up $0.01 | $47.89 | $47.88 | 400 |
| 03:35 PM | $47.88 | Up $0.01 | $47.89 | $47.88 | 2,000 |
| 03:34 PM | $47.87 | Down $ -0.03 | $47.90 | $47.86 | 3,300 |
| 03:32 PM | $47.90 | Up $0.01 | $47.90 | $47.89 | 2,900 |
| 03:32 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 0 |
| 03:31 PM | $47.89 | Down $ -0.01 | $47.89 | $47.89 | 800 |
| 03:30 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 500 |
| 03:29 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 700 |
| 03:28 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 100 |
| 03:27 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 1,000 |
| 03:26 PM | $47.90 | Up $0.01 | $47.90 | $47.89 | 1,500 |
| 03:25 PM | $47.89 | Down $ -0.01 | $47.90 | $47.89 | 900 |
| 03:24 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 400 |
| 03:23 PM | $47.90 | Up $0.00 | $47.91 | $47.89 | 1,300 |
| 03:22 PM | $47.90 | Up $0.01 | $47.90 | $47.90 | 1,200 |
| 03:21 PM | $47.89 | Up $0.00 | $47.89 | $47.89 | 200 |
| 03:20 PM | $47.89 | Down $ -0.01 | $47.89 | $47.89 | 800 |
| 03:19 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 600 |
| 03:18 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 600 |
| 03:17 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 300 |
| 03:16 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 1,300 |
| 03:15 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 400 |
| 03:14 PM | $47.90 | Down $ -0.01 | $47.91 | $47.90 | 1,700 |
| 03:13 PM | $47.91 | Down $ -0.01 | $47.93 | $47.91 | 3,200 |
| 03:12 PM | $47.92 | Down $0.00 | $47.93 | $47.92 | 1,500 |
| 03:11 PM | $47.93 | Up $0.00 | $47.93 | $47.91 | 1,700 |
| 03:10 PM | $47.93 | Up $0.02 | $47.93 | $47.93 | 1,600 |
| 03:09 PM | $47.91 | Down $ -0.01 | $47.91 | $47.91 | 900 |
| 03:08 PM | $47.92 | Down $ -0.05 | $47.98 | $47.92 | 2,400 |
| 03:07 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 100 |
| 03:06 PM | $47.98 | Up $0.01 | $47.98 | $47.98 | 100 |
| 03:03 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 1,000 |
| 03:03 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:03 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:02 PM | $47.97 | Down $ -0.01 | $47.98 | $47.97 | 1,200 |
| 03:01 PM | $47.98 | Up $0.01 | $47.98 | $47.98 | 200 |
| 03:00 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 500 |
| 02:58 PM | $47.98 | Up $0.01 | $47.98 | $47.97 | 1,600 |
| 02:58 PM | $47.98 | Up $0.00 | $47.98 | $47.97 | 0 |
| 02:57 PM | $47.97 | Up $0.01 | $47.97 | $47.96 | 600 |
| 02:56 PM | $47.96 | Up $0.06 | $47.96 | $47.91 | 1,400 |
| 02:55 PM | $47.90 | Down $ -0.04 | $47.94 | $47.90 | 1,600 |
| 02:53 PM | $47.94 | Up $0.00 | $47.95 | $47.93 | 1,100 |
| 02:53 PM | $47.94 | Up $0.00 | $47.95 | $47.93 | 0 |
| 02:51 PM | $47.94 | Down $ -0.01 | $47.95 | $47.94 | 700 |
| 02:51 PM | $47.94 | Up $0.00 | $47.95 | $47.94 | 0 |
| 02:50 PM | $47.95 | Up $0.05 | $47.95 | $47.91 | 400 |
| 02:49 PM | $47.91 | Up $0.02 | $47.91 | $47.89 | 2,700 |
| 02:48 PM | $47.89 | Up $0.00 | $47.90 | $47.88 | 2,700 |
| 02:47 PM | $47.89 | Down $ -0.01 | $47.89 | $47.89 | 100 |
| 02:45 PM | $47.90 | Down $ -0.05 | $47.93 | $47.90 | 1,900 |
| 02:45 PM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 02:44 PM | $47.95 | Down $ -0.02 | $47.97 | $47.93 | 1,200 |
| 02:43 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 200 |
| 02:42 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 100 |
| 02:41 PM | $47.98 | Up $0.01 | $47.98 | $47.97 | 1,200 |
| 02:40 PM | $47.97 | Up $0.01 | $47.97 | $47.97 | 300 |
| 02:39 PM | $47.96 | Up $0.01 | $47.96 | $47.96 | 100 |
| 02:38 PM | $47.95 | Down $ -0.03 | $47.98 | $47.95 | 1,600 |
| 02:37 PM | $47.98 | Up $0.00 | $47.99 | $47.98 | 200 |
| 02:34 PM | $47.98 | Down $ -0.01 | $47.99 | $47.98 | 1,100 |
| 02:34 PM | $47.98 | Up $0.00 | $47.99 | $47.98 | 0 |
| 02:34 PM | $47.98 | Up $0.00 | $47.99 | $47.98 | 0 |
| 02:33 PM | $47.99 | Up $0.02 | $47.99 | $47.99 | 300 |
| 02:32 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 300 |
| 02:31 PM | $47.98 | Down $ -0.02 | $47.99 | $47.98 | 1,400 |
| 02:30 PM | $48.00 | Up $0.01 | $48.00 | $48.00 | 400 |
| 02:29 PM | $47.99 | Down $ -0.01 | $47.99 | $47.99 | 300 |
| 02:27 PM | $48.00 | Down $ -0.01 | $48.02 | $48.00 | 1,000 |
| 02:27 PM | $48.00 | Up $0.00 | $48.02 | $48.00 | 0 |
| 02:25 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 200 |
| 02:25 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 0 |
| 02:21 PM | $48.01 | Up $0.02 | $48.01 | $48.01 | 100 |
| 02:21 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:21 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:21 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:20 PM | $47.99 | Up $0.04 | $48.03 | $47.95 | 1,500 |
| 02:18 PM | $47.95 | Up $0.00 | $47.95 | $47.94 | 500 |
| 02:18 PM | $47.95 | Up $0.00 | $47.95 | $47.94 | 0 |
| 02:17 PM | $47.95 | Down $ -0.02 | $47.98 | $47.95 | 800 |
| 02:16 PM | $47.97 | Up $0.01 | $47.98 | $47.96 | 1,300 |
| 02:14 PM | $47.96 | Down $ -0.02 | $47.98 | $47.96 | 700 |
| 02:14 PM | $47.96 | Up $0.00 | $47.98 | $47.96 | 0 |
| 02:12 PM | $47.98 | Up $0.00 | $47.98 | $47.97 | 1,200 |
| 02:12 PM | $47.98 | Up $0.00 | $47.98 | $47.97 | 0 |
| 02:09 PM | $47.98 | Up $0.01 | $47.98 | $47.96 | 800 |
| 02:09 PM | $47.98 | Up $0.00 | $47.98 | $47.96 | 0 |
| 02:09 PM | $47.98 | Up $0.00 | $47.98 | $47.96 | 0 |
| 02:07 PM | $47.97 | Down $ -0.02 | $47.99 | $47.97 | 1,800 |
| 02:07 PM | $47.97 | Up $0.00 | $47.99 | $47.97 | 0 |
| 02:06 PM | $47.99 | Up $0.01 | $47.99 | $47.99 | 100 |
| 02:05 PM | $47.98 | Up $0.01 | $47.99 | $47.98 | 300 |
| 02:02 PM | $47.97 | Up $0.02 | $48.00 | $47.94 | 3,100 |
| 02:02 PM | $47.97 | Up $0.00 | $48.00 | $47.94 | 0 |
| 02:02 PM | $47.97 | Up $0.00 | $48.00 | $47.94 | 0 |
| 02:01 PM | $47.96 | Up $0.02 | $47.96 | $47.96 | 100 |
| 01:59 PM | $47.94 | Down $ -0.03 | $47.97 | $47.94 | 400 |
| 01:59 PM | $47.94 | Up $0.00 | $47.97 | $47.94 | 0 |
| 01:58 PM | $47.97 | Down $ -0.01 | $48.04 | $47.97 | 1,000 |
| 01:57 PM | $47.98 | Down $ -0.13 | $48.06 | $47.98 | 400 |
| 01:54 PM | $48.11 | Down $ -0.14 | $48.19 | $48.10 | 5,900 |
| 01:54 PM | $48.11 | Up $0.00 | $48.19 | $48.10 | 0 |
| 01:54 PM | $48.11 | Up $0.00 | $48.19 | $48.10 | 0 |
| 01:53 PM | $48.24 | Up $0.06 | $48.24 | $48.19 | 4,900 |
| 01:51 PM | $48.18 | Down $ -0.05 | $48.23 | $48.18 | 1,000 |
| 01:51 PM | $48.18 | Up $0.00 | $48.23 | $48.18 | 0 |
| 01:50 PM | $48.23 | Up $0.12 | $48.23 | $48.16 | 800 |
| 01:49 PM | $48.11 | Up $0.12 | $48.11 | $47.98 | 5,800 |
| 01:48 PM | $47.99 | Up $0.01 | $47.99 | $47.99 | 100 |
| 01:47 PM | $47.98 | Up $0.04 | $47.99 | $47.94 | 1,800 |
| 01:46 PM | $47.94 | Down $ -0.05 | $48.00 | $47.94 | 900 |
| 01:45 PM | $47.99 | Up $0.01 | $47.99 | $47.98 | 1,000 |
| 01:44 PM | $47.98 | Down $ -0.01 | $47.98 | $47.98 | 200 |
| 01:43 PM | $47.99 | Down $ -0.01 | $48.00 | $47.99 | 500 |
| 01:42 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 100 |
| 01:41 PM | $48.01 | Down $ -0.02 | $48.02 | $48.01 | 1,800 |
| 01:40 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 400 |
| 01:38 PM | $48.02 | Down $ -0.02 | $48.04 | $48.02 | 1,500 |
| 01:38 PM | $48.02 | Up $0.00 | $48.04 | $48.02 | 0 |
| 01:37 PM | $48.04 | Up $0.01 | $48.04 | $48.04 | 100 |
| 01:36 PM | $48.03 | Down $ -0.02 | $48.04 | $48.03 | 800 |
| 01:35 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 200 |
| 01:34 PM | $48.05 | Up $0.01 | $48.05 | $48.04 | 2,000 |
| 01:33 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 600 |
| 01:32 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 400 |
| 01:31 PM | $48.05 | Up $0.02 | $48.05 | $48.04 | 400 |
| 01:30 PM | $48.03 | Down $ -0.01 | $48.03 | $48.03 | 500 |
| 01:28 PM | $48.04 | Down $ -0.04 | $48.06 | $48.04 | 1,500 |
| 01:28 PM | $48.04 | Up $0.00 | $48.06 | $48.04 | 0 |
| 01:27 PM | $48.08 | Up $0.05 | $48.08 | $48.06 | 500 |
| 01:26 PM | $48.03 | Up $0.03 | $48.03 | $48.00 | 1,500 |
| 01:25 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 400 |
| 01:24 PM | $48.00 | Down $ -0.09 | $48.09 | $48.00 | 1,700 |
| 01:23 PM | $48.09 | Up $0.02 | $48.09 | $48.03 | 200 |
| 01:20 PM | $48.07 | Up $0.06 | $48.07 | $48.00 | 1,500 |
| 01:20 PM | $48.07 | Up $0.00 | $48.07 | $48.00 | 0 |
| 01:20 PM | $48.07 | Up $0.00 | $48.07 | $48.00 | 0 |
| 01:19 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 100 |
| 01:18 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 800 |
| 01:17 PM | $48.01 | Down $ -0.01 | $48.01 | $48.01 | 100 |
| 01:14 PM | $48.02 | Up $0.02 | $48.02 | $47.96 | 1,800 |
| 01:14 PM | $48.02 | Up $0.00 | $48.02 | $47.96 | 0 |
| 01:14 PM | $48.02 | Up $0.00 | $48.02 | $47.96 | 0 |
| 01:13 PM | $48.00 | Up $0.02 | $48.00 | $48.00 | 100 |
| 01:12 PM | $47.98 | Down $ -0.02 | $48.02 | $47.98 | 1,900 |
| 01:11 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 200 |
| 01:10 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 100 |
| 01:09 PM | $48.01 | Up $0.06 | $48.01 | $48.01 | 200 |
| 01:08 PM | $47.95 | Up $0.05 | $47.95 | $47.89 | 15,000 |
| 01:07 PM | $47.90 | Up $0.03 | $47.90 | $47.89 | 5,400 |
| 01:05 PM | $47.87 | Up $0.06 | $47.90 | $47.80 | 7,500 |
| 01:05 PM | $47.87 | Up $0.00 | $47.90 | $47.80 | 0 |
| 01:04 PM | $47.81 | Down $ -0.14 | $47.95 | $47.80 | 7,100 |
| 01:03 PM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 200 |
| 01:02 PM | $47.97 | Down $ -0.03 | $47.99 | $47.96 | 1,000 |
| 01:01 PM | $48.00 | Up $0.07 | $48.00 | $47.95 | 1,500 |
| 01:00 PM | $47.93 | Down $ -0.05 | $47.97 | $47.93 | 600 |
| 12:59 PM | $47.98 | Down $ -0.02 | $47.98 | $47.92 | 1,800 |
| 12:58 PM | $48.00 | Up $0.00 | $48.01 | $47.99 | 2,600 |
| 12:57 PM | $48.00 | Down $ -0.08 | $48.07 | $48.00 | 2,000 |
| 12:56 PM | $48.08 | Down $ -0.02 | $48.11 | $48.06 | 2,300 |
| 12:55 PM | $48.10 | Up $0.01 | $48.10 | $48.10 | 1,600 |
| 12:54 PM | $48.09 | Down $ -0.01 | $48.11 | $48.08 | 1,200 |
| 12:53 PM | $48.11 | Down $ -0.01 | $48.12 | $48.11 | 200 |
| 12:52 PM | $48.11 | Down $ -0.02 | $48.12 | $48.11 | 900 |
| 12:51 PM | $48.13 | Down $ -0.02 | $48.14 | $48.13 | 500 |
| 12:49 PM | $48.15 | Down $ -0.01 | $48.16 | $48.15 | 900 |
| 12:49 PM | $48.15 | Up $0.00 | $48.16 | $48.15 | 0 |
| 12:47 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 300 |
| 12:47 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 12:46 PM | $48.16 | Down $ -0.10 | $48.25 | $48.13 | 1,600 |
| 12:45 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 200 |
| 12:44 PM | $48.25 | Down $ -0.02 | $48.25 | $48.25 | 400 |
| 12:43 PM | $48.27 | Up $0.03 | $48.27 | $48.24 | 600 |
| 12:42 PM | $48.24 | Up $0.02 | $48.24 | $48.24 | 500 |
| 12:40 PM | $48.22 | Down $ -0.02 | $48.22 | $48.21 | 900 |
| 12:40 PM | $48.22 | Up $0.00 | $48.22 | $48.21 | 0 |
| 12:39 PM | $48.24 | Down $ -0.12 | $48.32 | $48.24 | 1,100 |
| 12:38 PM | $48.36 | Up $0.00 | $48.37 | $48.36 | 900 |
| 12:37 PM | $48.36 | Down $ -0.09 | $48.44 | $48.36 | 1,700 |
| 12:35 PM | $48.45 | Up $0.00 | $48.47 | $48.44 | 4,100 |
| 12:35 PM | $48.45 | Up $0.00 | $48.47 | $48.44 | 0 |
| 12:34 PM | $48.45 | Up $0.00 | $48.45 | $48.45 | 100 |
| 12:33 PM | $48.45 | Up $0.00 | $48.45 | $48.45 | 200 |
| 12:32 PM | $48.45 | Up $0.00 | $48.45 | $48.45 | 800 |
| 12:31 PM | $48.45 | Up $0.00 | $48.45 | $48.45 | 200 |
| 12:30 PM | $48.45 | Down $ -0.01 | $48.47 | $48.44 | 1,200 |
| 12:29 PM | $48.46 | Up $0.00 | $48.46 | $48.46 | 200 |
| 12:28 PM | $48.46 | Up $0.00 | $48.46 | $48.46 | 100 |
| 12:27 PM | $48.46 | Down $ -0.01 | $48.49 | $48.46 | 700 |
| 12:26 PM | $48.47 | Down $ -0.01 | $48.50 | $48.47 | 200 |
| 12:25 PM | $48.48 | Up $0.12 | $48.50 | $48.48 | 1,400 |
| 12:24 PM | $48.36 | Up $0.07 | $48.36 | $48.30 | 5,200 |
| 12:22 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 100 |
| 12:22 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 12:21 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 12:20 PM | $48.30 | Up $0.00 | $48.30 | $48.29 | 1,600 |
| 12:19 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 100 |
| 12:18 PM | $48.30 | Down $0.00 | $48.30 | $48.29 | 300 |
| 12:17 PM | $48.30 | Up $0.00 | $48.30 | $48.29 | 5,700 |
| 12:16 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 12:15 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 100 |
| 12:14 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 300 |
| 12:13 PM | $48.30 | Up $0.00 | $48.30 | $48.29 | 600 |
| 12:11 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 12:11 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:10 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 100 |
| 12:09 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 12:08 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 12:06 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 1,900 |
| 12:06 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 0 |
| 12:05 PM | $48.30 | Down $0.00 | $48.30 | $48.29 | 300 |
| 12:04 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 200 |
| 12:03 PM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 600 |
| 12:01 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 2,200 |
| 12:01 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 0 |
| 12:00 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 11:59 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 11:58 AM | $48.30 | Up $0.01 | $48.30 | $48.30 | 500 |
| 11:57 AM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 1,400 |
| 11:55 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 11:55 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:54 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 100 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 11:50 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 800 |
| 11:50 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:50 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:49 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 800 |
| 11:48 AM | $48.30 | Up $0.00 | $48.32 | $48.29 | 5,000 |
| 11:47 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 11:45 AM | $48.30 | Up $0.03 | $48.30 | $48.30 | 1,000 |
| 11:45 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:44 AM | $48.27 | Down $ -0.03 | $48.29 | $48.27 | 800 |
| 11:43 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 200 |
| 11:42 AM | $48.30 | Up $0.03 | $48.30 | $48.30 | 200 |
| 11:41 AM | $48.27 | Down $ -0.02 | $48.30 | $48.27 | 900 |
| 11:40 AM | $48.29 | Up $0.05 | $48.29 | $48.26 | 1,100 |
| 11:38 AM | $48.24 | Up $0.01 | $48.25 | $48.24 | 1,200 |
| 11:38 AM | $48.24 | Up $0.00 | $48.25 | $48.24 | 0 |
| 11:37 AM | $48.23 | Down $ -0.08 | $48.30 | $48.23 | 900 |
| 11:36 AM | $48.31 | Down $0.00 | $48.31 | $48.30 | 200 |
| 11:35 AM | $48.32 | Down $ -0.02 | $48.32 | $48.32 | 400 |
| 11:34 AM | $48.33 | Up $0.00 | $48.33 | $48.33 | 200 |
| 11:33 AM | $48.33 | Up $0.03 | $48.33 | $48.33 | 1,300 |
| 11:31 AM | $48.30 | Down $ -0.06 | $48.34 | $48.30 | 900 |
| 11:31 AM | $48.30 | Up $0.00 | $48.34 | $48.30 | 0 |
| 11:30 AM | $48.36 | Up $0.00 | $48.36 | $48.35 | 500 |
| 11:29 AM | $48.36 | Up $0.02 | $48.36 | $48.36 | 200 |
| 11:28 AM | $48.34 | Down $ -0.02 | $48.34 | $48.34 | 400 |
| 11:26 AM | $48.37 | Up $0.08 | $48.37 | $48.29 | 2,200 |
| 11:26 AM | $48.37 | Up $0.00 | $48.37 | $48.29 | 0 |
| 11:24 AM | $48.29 | Up $0.00 | $48.30 | $48.29 | 200 |
| 11:24 AM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 11:23 AM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 500 |
| 11:22 AM | $48.30 | Up $0.01 | $48.30 | $48.30 | 200 |
| 11:21 AM | $48.29 | Up $0.00 | $48.29 | $48.29 | 400 |
| 11:20 AM | $48.29 | Down $ -0.02 | $48.30 | $48.29 | 900 |
| 11:18 AM | $48.31 | Up $0.01 | $48.31 | $48.31 | 200 |
| 11:18 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 0 |
| 11:17 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 200 |
| 11:16 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 200 |
| 11:15 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 100 |
| 11:14 AM | $48.31 | Down $ -0.01 | $48.31 | $48.30 | 1,800 |
| 11:13 AM | $48.31 | Up $0.01 | $48.31 | $48.29 | 200 |
| 11:11 AM | $48.30 | Up $0.02 | $48.30 | $48.28 | 2,300 |
| 11:11 AM | $48.30 | Up $0.00 | $48.30 | $48.28 | 0 |
| 11:10 AM | $48.28 | Down $ -0.01 | $48.30 | $48.28 | 700 |
| 11:09 AM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 4,100 |
| 11:08 AM | $48.30 | Up $0.01 | $48.30 | $48.30 | 300 |
| 11:07 AM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 300 |
| 11:06 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 300 |
| 11:05 AM | $48.30 | Up $0.01 | $48.30 | $48.30 | 200 |
| 11:04 AM | $48.29 | Up $0.01 | $48.29 | $48.28 | 1,600 |
| 11:03 AM | $48.28 | Down $0.00 | $48.30 | $48.27 | 1,000 |
| 11:02 AM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 200 |
| 11:00 AM | $48.29 | Down $ -0.01 | $48.30 | $48.29 | 500 |
| 11:00 AM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 10:58 AM | $48.30 | Up $0.00 | $48.31 | $48.30 | 900 |
| 10:58 AM | $48.30 | Up $0.00 | $48.31 | $48.30 | 0 |
| 10:57 AM | $48.30 | Up $0.00 | $48.32 | $48.30 | 1,300 |
| 10:56 AM | $48.30 | Up $0.00 | $48.30 | $48.28 | 600 |
| 10:55 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 100 |
| 10:54 AM | $48.30 | Up $0.00 | $48.31 | $48.30 | 800 |
| 10:53 AM | $48.30 | Down $ -0.01 | $48.30 | $48.30 | 100 |
| 10:52 AM | $48.31 | Up $0.01 | $48.31 | $48.30 | 700 |
| 10:51 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 100 |
| 10:50 AM | $48.30 | Down $ -0.01 | $48.31 | $48.30 | 1,100 |
| 10:49 AM | $48.31 | Up $0.01 | $48.31 | $48.31 | 100 |
| 10:48 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 400 |
| 10:47 AM | $48.30 | Down $ -0.01 | $48.30 | $48.30 | 400 |
| 10:46 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 100 |
| 10:45 AM | $48.31 | Up $0.01 | $48.31 | $48.30 | 1,300 |
| 10:44 AM | $48.30 | Down $ -0.01 | $48.30 | $48.30 | 700 |
| 10:43 AM | $48.31 | Up $0.06 | $48.32 | $48.30 | 1,100 |
| 10:42 AM | $48.25 | Down $ -0.01 | $48.28 | $48.25 | 600 |
| 10:41 AM | $48.26 | Down $ -0.09 | $48.34 | $48.26 | 1,700 |
| 10:40 AM | $48.35 | Up $0.01 | $48.35 | $48.35 | 300 |
| 10:39 AM | $48.34 | Up $0.02 | $48.36 | $48.32 | 3,200 |
| 10:38 AM | $48.32 | Up $0.06 | $48.32 | $48.28 | 8,200 |
| 10:36 AM | $48.26 | Down $ -0.01 | $48.27 | $48.26 | 200 |
| 10:36 AM | $48.26 | Up $0.00 | $48.27 | $48.26 | 0 |
| 10:35 AM | $48.27 | Down $ -0.07 | $48.34 | $48.27 | 2,500 |
| 10:34 AM | $48.34 | Up $0.00 | $48.34 | $48.33 | 800 |
| 10:32 AM | $48.34 | Down $ -0.03 | $48.36 | $48.34 | 300 |
| 10:32 AM | $48.34 | Up $0.00 | $48.36 | $48.34 | 0 |
| 10:31 AM | $48.37 | Down $ -0.02 | $48.38 | $48.37 | 700 |
| 10:30 AM | $48.39 | Down $ -0.01 | $48.40 | $48.39 | 1,700 |
| 10:29 AM | $48.40 | Down $ -0.01 | $48.40 | $48.36 | 4,800 |
| 10:27 AM | $48.41 | Down $ -0.03 | $48.43 | $48.40 | 1,700 |
| 10:27 AM | $48.41 | Up $0.00 | $48.43 | $48.40 | 0 |
| 10:26 AM | $48.44 | Up $0.00 | $48.44 | $48.42 | 2,100 |
| 10:25 AM | $48.44 | Down $ -0.02 | $48.44 | $48.44 | 200 |
| 10:24 AM | $48.46 | Down $ -0.03 | $48.47 | $48.42 | 3,300 |
| 10:23 AM | $48.49 | Up $0.09 | $48.50 | $48.43 | 2,200 |
| 10:22 AM | $48.40 | Down $ -0.07 | $48.46 | $48.40 | 900 |
| 10:21 AM | $48.47 | Down $ -0.03 | $48.50 | $48.47 | 1,400 |
| 10:20 AM | $48.50 | Up $0.00 | $48.50 | $48.48 | 800 |
| 10:19 AM | $48.50 | Up $0.02 | $48.51 | $48.50 | 700 |
| 10:18 AM | $48.48 | Down $ -0.01 | $48.50 | $48.48 | 600 |
| 10:17 AM | $48.49 | Down $ -0.01 | $48.50 | $48.46 | 800 |
| 10:16 AM | $48.50 | Up $0.09 | $48.50 | $48.45 | 2,500 |
| 10:15 AM | $48.41 | Up $0.04 | $48.48 | $48.41 | 700 |
| 10:14 AM | $48.37 | Up $0.09 | $48.37 | $48.37 | 300 |
| 10:13 AM | $48.27 | Down $ -0.13 | $48.42 | $48.27 | 3,500 |
| 10:12 AM | $48.40 | Up $0.09 | $48.40 | $48.32 | 2,600 |
| 10:11 AM | $48.32 | Down $ -0.02 | $48.33 | $48.32 | 800 |
| 10:09 AM | $48.33 | Down $ -0.02 | $48.35 | $48.33 | 600 |
| 10:09 AM | $48.33 | Up $0.00 | $48.35 | $48.33 | 0 |
| 10:08 AM | $48.35 | Up $0.05 | $48.37 | $48.34 | 800 |
| 10:07 AM | $48.29 | Down $ -0.04 | $48.29 | $48.29 | 100 |
| 10:06 AM | $48.33 | Down $ -0.03 | $48.37 | $48.33 | 600 |
| 10:05 AM | $48.36 | Down $ -0.04 | $48.40 | $48.36 | 800 |
| 10:04 AM | $48.40 | Up $0.02 | $48.40 | $48.40 | 400 |
| 10:02 AM | $48.38 | Up $0.03 | $48.38 | $48.36 | 500 |
| 10:02 AM | $48.38 | Up $0.00 | $48.38 | $48.36 | 0 |
| 10:01 AM | $48.36 | Up $0.04 | $48.38 | $48.34 | 1,700 |
| 10:00 AM | $48.31 | Up $0.02 | $48.32 | $48.31 | 500 |
| 09:59 AM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 100 |
| 09:58 AM | $48.30 | Up $0.17 | $48.30 | $48.19 | 1,600 |
| 09:57 AM | $48.13 | Up $0.05 | $48.14 | $48.13 | 2,300 |
| 09:56 AM | $48.08 | Down $ -0.07 | $48.15 | $48.08 | 400 |
| 09:55 AM | $48.15 | Up $0.04 | $48.15 | $48.11 | 300 |
| 09:54 AM | $48.11 | Down $ -0.03 | $48.14 | $48.11 | 900 |
| 09:53 AM | $48.14 | Down $ -0.05 | $48.16 | $48.14 | 300 |
| 09:52 AM | $48.19 | Up $0.00 | $48.19 | $48.18 | 600 |
| 09:51 AM | $48.19 | Down $ -0.07 | $48.31 | $48.19 | 4,100 |
| 09:50 AM | $48.26 | Up $0.04 | $48.26 | $48.22 | 1,200 |
| 09:49 AM | $48.22 | Up $0.04 | $48.22 | $48.22 | 100 |
| 09:48 AM | $48.18 | Down $ -0.06 | $48.22 | $48.18 | 1,400 |
| 09:47 AM | $48.24 | Up $0.05 | $48.25 | $48.24 | 400 |
| 09:46 AM | $48.19 | Up $0.01 | $48.19 | $48.19 | 200 |
| 09:45 AM | $48.18 | Up $0.01 | $48.20 | $48.17 | 3,200 |
| 09:44 AM | $48.17 | Up $0.00 | $48.28 | $48.17 | 3,200 |
| 09:42 AM | $48.17 | Up $0.09 | $48.17 | $48.12 | 3,800 |
| 09:42 AM | $48.17 | Up $0.00 | $48.17 | $48.12 | 0 |
| 09:41 AM | $48.08 | Down $ -0.05 | $48.13 | $48.08 | 1,200 |
| 09:40 AM | $48.14 | Down $ -0.09 | $48.22 | $48.09 | 700 |
| 09:39 AM | $48.23 | Up $0.16 | $48.23 | $48.01 | 3,000 |
| 09:38 AM | $48.07 | Up $0.10 | $48.07 | $48.00 | 700 |
| 09:37 AM | $47.97 | Down $ -0.08 | $47.97 | $47.94 | 1,500 |
| 09:36 AM | $48.05 | Up $0.01 | $48.05 | $48.00 | 1,800 |
| 09:35 AM | $48.04 | Down $ -0.15 | $48.04 | $48.04 | 100 |
| 09:33 AM | $48.19 | Down $ -0.09 | $48.27 | $48.19 | 1,000 |
| 09:33 AM | $48.19 | Up $0.00 | $48.27 | $48.19 | 0 |
| 09:32 AM | $48.28 | Down $ -0.02 | $48.28 | $48.28 | 100 |
| 09:31 AM | $48.30 | Up $0.27 | $48.30 | $48.30 | 100 |
| 09:30 AM | $48.03 | Down $ -0.41 | $48.37 | $48.03 | 3,000 |
| Previous close | $48.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | $48.44 | $48.31 | $48.50 | $47.71 | 1,089,300 |
| 19/06/2026 | $47.44 | $48.02 | $48.24 | $47.09 | 988,200 |
| 18/06/2026 | $48.94 | $49.11 | $49.27 | $48.48 | 762,500 |
| 17/06/2026 | $49.55 | $51.74 | $51.74 | $48.90 | 725,200 |
| 16/06/2026 | $51.74 | $51.68 | $52.31 | $51.53 | 836,200 |
| 15/06/2026 | $51.74 | $51.87 | $52.10 | $51.50 | 539,100 |
| 12/06/2026 | $50.48 | $51.09 | $51.09 | $50.31 | 966,600 |
| 11/06/2026 | $50.11 | $50.21 | $50.57 | $49.90 | 635,700 |
| 10/06/2026 | $50.33 | $50.59 | $50.78 | $50.26 | 731,800 |
| 09/06/2026 | $50.44 | $49.97 | $50.70 | $49.96 | 539,600 |
| 08/06/2026 | $49.89 | $50.05 | $50.26 | $49.57 | 1,663,100 |
| 05/06/2026 | $49.56 | $48.90 | $50.00 | $48.88 | 516,800 |
| 04/06/2026 | $49.07 | $48.05 | $49.08 | $48.00 | 1,498,400 |
| 03/06/2026 | $47.39 | $47.00 | $47.70 | $46.99 | 1,388,900 |
| 02/06/2026 | $47.80 | $49.05 | $49.27 | $47.35 | 880,800 |
| 01/06/2026 | $51.23 | $51.51 | $51.51 | $50.93 | 293,900 |
| 29/05/2026 | $51.59 | $52.15 | $52.29 | $51.37 | 2,329,300 |
| 28/05/2026 | $52.17 | $52.14 | $52.29 | $51.82 | 392,500 |
| 27/05/2026 | $51.99 | $52.39 | $52.40 | $51.77 | 598,300 |
| 26/05/2026 | $52.47 | $52.93 | $53.04 | $52.32 | 380,400 |
| 25/05/2026 | $53.70 | $53.85 | $53.90 | $53.51 | 120,800 |
| 22/05/2026 | $53.82 | $53.84 | $54.02 | $53.62 | 394,000 |
| 21/05/2026 | $54.06 | $54.04 | $54.28 | $53.87 | 613,500 |
| 20/05/2026 | $54.20 | $54.05 | $54.57 | $54.00 | 399,800 |
| 19/05/2026 | $53.71 | $53.81 | $54.03 | $53.41 | 714,500 |
| 15/05/2026 | $53.70 | $53.80 | $53.99 | $53.65 | 338,900 |
| 14/05/2026 | $54.05 | $54.05 | $54.10 | $53.87 | 536,000 |
| 13/05/2026 | $53.13 | $53.52 | $53.60 | $52.97 | 635,500 |
| 12/05/2026 | $54.47 | $54.81 | $54.90 | $54.28 | 567,300 |
| 11/05/2026 | $53.95 | $54.54 | $54.63 | $53.93 | 281,300 |
Graphs are not available, please refer to the detailed table