Find a quote
TMX GROUP LIMITED
53.57 Down -0.07 (-0.13 %)
Delayed : 2025/09/23 16:12:32
- Previous close $53.64
- Opening $53.44
- Today High $53.84
- Today Low $53.18
- Price Bid $53.50
- Price Ask $53.50
- 52 Weeks High $57.98
- 52 Weeks Low $42.00
- Size Bid 5
- Size Ask 2
- Volume 316,049
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 113,400 |
| 03:59 PM | $53.57 | Down $ -0.01 | $53.61 | $53.56 | 6,100 |
| 03:58 PM | $53.58 | Up $0.02 | $53.58 | $53.58 | 300 |
| 03:57 PM | $53.56 | Up $0.01 | $53.57 | $53.55 | 2,300 |
| 03:56 PM | $53.55 | Down $ -0.02 | $53.56 | $53.55 | 500 |
| 03:55 PM | $53.56 | Down $ -0.01 | $53.56 | $53.50 | 11,500 |
| 03:54 PM | $53.57 | Up $0.02 | $53.57 | $53.57 | 100 |
| 03:53 PM | $53.55 | Up $0.04 | $53.55 | $53.55 | 100 |
| 03:50 PM | $53.51 | Down $ -0.14 | $53.66 | $53.50 | 5,000 |
| 03:50 PM | $53.51 | Up $0.00 | $53.66 | $53.50 | 0 |
| 03:50 PM | $53.51 | Up $0.00 | $53.66 | $53.50 | 0 |
| 03:48 PM | $53.65 | Up $0.01 | $53.65 | $53.65 | 200 |
| 03:48 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 03:47 PM | $53.64 | Up $0.00 | $53.65 | $53.64 | 1,600 |
| 03:46 PM | $53.64 | Down $ -0.04 | $53.68 | $53.63 | 3,300 |
| 03:45 PM | $53.68 | Up $0.04 | $53.68 | $53.65 | 1,000 |
| 03:44 PM | $53.64 | Up $0.01 | $53.65 | $53.64 | 200 |
| 03:39 PM | $53.63 | Down $ -0.05 | $53.67 | $53.62 | 4,300 |
| 03:39 PM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 03:39 PM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 03:39 PM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 03:39 PM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 03:38 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 100 |
| 03:37 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 300 |
| 03:36 PM | $53.68 | Down $ -0.02 | $53.69 | $53.66 | 3,800 |
| 03:35 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 200 |
| 03:34 PM | $53.70 | Up $0.01 | $53.70 | $53.68 | 300 |
| 03:33 PM | $53.69 | Up $0.04 | $53.69 | $53.69 | 100 |
| 03:32 PM | $53.65 | Up $0.04 | $53.65 | $53.63 | 700 |
| 03:30 PM | $53.61 | Down $ -0.01 | $53.63 | $53.60 | 5,200 |
| 03:30 PM | $53.61 | Up $0.00 | $53.63 | $53.60 | 0 |
| 03:29 PM | $53.62 | Up $0.04 | $53.62 | $53.62 | 300 |
| 03:28 PM | $53.58 | Down $ -0.01 | $53.60 | $53.58 | 2,100 |
| 03:27 PM | $53.59 | Down $ -0.02 | $53.60 | $53.59 | 900 |
| 03:23 PM | $53.61 | Up $0.01 | $53.61 | $53.61 | 200 |
| 03:23 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 03:23 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 03:23 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 03:21 PM | $53.60 | Down $ -0.03 | $53.64 | $53.60 | 1,100 |
| 03:21 PM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 03:20 PM | $53.63 | Down $ -0.01 | $53.65 | $53.63 | 300 |
| 03:18 PM | $53.64 | Up $0.00 | $53.69 | $53.64 | 1,900 |
| 03:18 PM | $53.64 | Up $0.00 | $53.69 | $53.64 | 0 |
| 03:15 PM | $53.64 | Up $0.01 | $53.70 | $53.62 | 800 |
| 03:15 PM | $53.64 | Up $0.00 | $53.70 | $53.62 | 0 |
| 03:15 PM | $53.64 | Up $0.00 | $53.70 | $53.62 | 0 |
| 03:14 PM | $53.63 | Up $0.04 | $53.63 | $53.63 | 200 |
| 03:13 PM | $53.59 | Down $ -0.02 | $53.64 | $53.59 | 1,700 |
| 03:11 PM | $53.61 | Down $ -0.10 | $53.68 | $53.61 | 3,200 |
| 03:11 PM | $53.61 | Up $0.00 | $53.68 | $53.61 | 0 |
| 03:10 PM | $53.71 | Down $ -0.03 | $53.72 | $53.71 | 700 |
| 03:09 PM | $53.74 | Up $0.01 | $53.75 | $53.74 | 200 |
| 03:08 PM | $53.73 | Up $0.01 | $53.73 | $53.73 | 100 |
| 03:07 PM | $53.72 | Up $0.03 | $53.72 | $53.72 | 100 |
| 03:05 PM | $53.69 | Up $0.02 | $53.69 | $53.69 | 100 |
| 03:05 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 03:03 PM | $53.67 | Up $0.04 | $53.67 | $53.67 | 300 |
| 03:03 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 03:00 PM | $53.63 | Up $0.02 | $53.63 | $53.62 | 800 |
| 03:00 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 03:00 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:58 PM | $53.61 | Up $0.00 | $53.63 | $53.61 | 300 |
| 02:58 PM | $53.61 | Up $0.00 | $53.63 | $53.61 | 0 |
| 02:56 PM | $53.61 | Down $ -0.02 | $53.64 | $53.61 | 300 |
| 02:56 PM | $53.61 | Up $0.00 | $53.64 | $53.61 | 0 |
| 02:55 PM | $53.63 | Up $0.05 | $53.63 | $53.50 | 2,200 |
| 02:54 PM | $53.58 | Down $ -0.09 | $53.67 | $53.58 | 2,000 |
| 02:53 PM | $53.67 | Up $0.02 | $53.67 | $53.67 | 100 |
| 02:51 PM | $53.65 | Down $ -0.02 | $53.67 | $53.65 | 1,900 |
| 02:51 PM | $53.65 | Up $0.00 | $53.67 | $53.65 | 0 |
| 02:50 PM | $53.67 | Up $0.02 | $53.68 | $53.66 | 1,100 |
| 02:49 PM | $53.65 | Up $0.04 | $53.65 | $53.62 | 1,100 |
| 02:48 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 100 |
| 02:47 PM | $53.61 | Up $0.02 | $53.61 | $53.61 | 300 |
| 02:45 PM | $53.59 | Down $ -0.07 | $53.66 | $53.58 | 3,600 |
| 02:45 PM | $53.59 | Up $0.00 | $53.66 | $53.58 | 0 |
| 02:42 PM | $53.66 | Up $0.04 | $53.66 | $53.66 | 100 |
| 02:42 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 0 |
| 02:42 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 0 |
| 02:41 PM | $53.62 | Down $ -0.01 | $53.62 | $53.62 | 100 |
| 02:39 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 200 |
| 02:39 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:38 PM | $53.63 | Down $ -0.02 | $53.66 | $53.63 | 1,200 |
| 02:35 PM | $53.65 | Down $ -0.05 | $53.65 | $53.65 | 500 |
| 02:35 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 02:35 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 02:33 PM | $53.70 | Up $0.07 | $53.70 | $53.70 | 100 |
| 02:33 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 0 |
| 02:30 PM | $53.63 | Up $0.01 | $53.63 | $53.62 | 400 |
| 02:30 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:30 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:29 PM | $53.62 | Down $ -0.04 | $53.70 | $53.62 | 2,800 |
| 02:28 PM | $53.66 | Up $0.01 | $53.66 | $53.66 | 100 |
| 02:27 PM | $53.65 | Up $0.01 | $53.66 | $53.62 | 1,400 |
| 02:25 PM | $53.64 | Up $0.08 | $53.64 | $53.64 | 200 |
| 02:25 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:18 PM | $53.56 | Down $ -0.11 | $53.67 | $53.56 | 2,300 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:18 PM | $53.56 | Up $0.00 | $53.67 | $53.56 | 0 |
| 02:17 PM | $53.67 | Up $0.04 | $53.67 | $53.67 | 300 |
| 02:15 PM | $53.63 | Down $ -0.04 | $53.66 | $53.63 | 1,600 |
| 02:15 PM | $53.63 | Up $0.00 | $53.66 | $53.63 | 0 |
| 02:13 PM | $53.68 | Up $0.03 | $53.68 | $53.65 | 1,200 |
| 02:13 PM | $53.68 | Up $0.00 | $53.68 | $53.65 | 0 |
| 02:12 PM | $53.64 | Up $0.04 | $53.64 | $53.63 | 200 |
| 02:11 PM | $53.60 | Up $0.04 | $53.63 | $53.60 | 500 |
| 02:10 PM | $53.56 | Up $0.05 | $53.56 | $53.52 | 400 |
| 02:09 PM | $53.51 | Up $0.12 | $53.51 | $53.45 | 1,100 |
| 02:08 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 100 |
| 02:04 PM | $53.39 | Down $ -0.04 | $53.43 | $53.39 | 1,300 |
| 02:04 PM | $53.39 | Up $0.00 | $53.43 | $53.39 | 0 |
| 02:04 PM | $53.39 | Up $0.00 | $53.43 | $53.39 | 0 |
| 02:04 PM | $53.39 | Up $0.00 | $53.43 | $53.39 | 0 |
| 02:02 PM | $53.43 | Down $ -0.01 | $53.46 | $53.43 | 1,300 |
| 02:02 PM | $53.43 | Up $0.00 | $53.46 | $53.43 | 0 |
| 02:01 PM | $53.44 | Up $0.06 | $53.44 | $53.41 | 400 |
| 02:00 PM | $53.38 | Up $0.00 | $53.40 | $53.38 | 1,000 |
| 01:58 PM | $53.38 | Up $0.00 | $53.40 | $53.36 | 1,800 |
| 01:58 PM | $53.38 | Up $0.00 | $53.40 | $53.36 | 0 |
| 01:55 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 100 |
| 01:55 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 01:55 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 01:53 PM | $53.38 | Up $0.01 | $53.38 | $53.38 | 100 |
| 01:53 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 01:52 PM | $53.37 | Down $ -0.09 | $53.47 | $53.37 | 2,700 |
| 01:51 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 100 |
| 01:50 PM | $53.46 | Up $0.05 | $53.46 | $53.46 | 100 |
| 01:45 PM | $53.41 | Up $0.02 | $53.41 | $53.40 | 600 |
| 01:45 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 01:45 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 01:45 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 01:45 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 0 |
| 01:44 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 500 |
| 01:42 PM | $53.40 | Up $0.03 | $53.41 | $53.40 | 700 |
| 01:42 PM | $53.40 | Up $0.00 | $53.41 | $53.40 | 0 |
| 01:39 PM | $53.37 | Down $ -0.03 | $53.37 | $53.37 | 100 |
| 01:39 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 01:39 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 01:36 PM | $53.40 | Up $0.00 | $53.42 | $53.40 | 500 |
| 01:36 PM | $53.40 | Up $0.00 | $53.42 | $53.40 | 0 |
| 01:36 PM | $53.40 | Up $0.00 | $53.42 | $53.40 | 0 |
| 01:35 PM | $53.40 | Down $ -0.04 | $53.44 | $53.40 | 1,400 |
| 01:34 PM | $53.44 | Down $ -0.02 | $53.46 | $53.44 | 1,100 |
| 01:31 PM | $53.46 | Down $ -0.04 | $53.48 | $53.45 | 1,400 |
| 01:31 PM | $53.46 | Up $0.00 | $53.48 | $53.45 | 0 |
| 01:31 PM | $53.46 | Up $0.00 | $53.48 | $53.45 | 0 |
| 01:30 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 100 |
| 01:28 PM | $53.50 | Up $0.01 | $53.50 | $53.49 | 200 |
| 01:28 PM | $53.50 | Up $0.00 | $53.50 | $53.49 | 0 |
| 01:23 PM | $53.49 | Up $0.02 | $53.49 | $53.49 | 100 |
| 01:23 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:23 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:23 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:23 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:22 PM | $53.47 | Up $0.03 | $53.47 | $53.47 | 400 |
| 01:19 PM | $53.44 | Down $ -0.04 | $53.47 | $53.44 | 1,300 |
| 01:19 PM | $53.44 | Up $0.00 | $53.47 | $53.44 | 0 |
| 01:19 PM | $53.44 | Up $0.00 | $53.47 | $53.44 | 0 |
| 01:18 PM | $53.48 | Down $ -0.02 | $53.54 | $53.48 | 1,700 |
| 01:17 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 200 |
| 01:16 PM | $53.50 | Down $ -0.01 | $53.53 | $53.50 | 700 |
| 01:15 PM | $53.51 | Up $0.00 | $53.55 | $53.51 | 700 |
| 01:14 PM | $53.51 | Down $ -0.08 | $53.59 | $53.51 | 1,900 |
| 01:13 PM | $53.59 | Up $0.06 | $53.59 | $53.56 | 500 |
| 01:10 PM | $53.53 | Up $0.02 | $53.53 | $53.51 | 200 |
| 01:10 PM | $53.53 | Up $0.00 | $53.53 | $53.51 | 0 |
| 01:10 PM | $53.53 | Up $0.00 | $53.53 | $53.51 | 0 |
| 01:07 PM | $53.51 | Up $0.02 | $53.51 | $53.50 | 200 |
| 01:07 PM | $53.51 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:07 PM | $53.51 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:05 PM | $53.49 | Up $0.05 | $53.49 | $53.44 | 200 |
| 01:05 PM | $53.49 | Up $0.00 | $53.49 | $53.44 | 0 |
| 01:04 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 200 |
| 01:03 PM | $53.44 | Up $0.01 | $53.44 | $53.44 | 100 |
| 01:02 PM | $53.43 | Up $0.02 | $53.45 | $53.43 | 700 |
| 12:59 PM | $53.41 | Down $ -0.01 | $53.41 | $53.41 | 2,000 |
| 12:59 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 12:59 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 12:57 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 100 |
| 12:57 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 12:55 PM | $53.42 | Up $0.00 | $53.43 | $53.42 | 200 |
| 12:55 PM | $53.42 | Up $0.00 | $53.43 | $53.42 | 0 |
| 12:54 PM | $53.42 | Up $0.00 | $53.45 | $53.42 | 200 |
| 12:53 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 500 |
| 12:52 PM | $53.42 | Down $ -0.12 | $53.53 | $53.42 | 2,100 |
| 12:50 PM | $53.54 | Up $0.01 | $53.54 | $53.53 | 400 |
| 12:50 PM | $53.54 | Up $0.00 | $53.54 | $53.53 | 0 |
| 12:48 PM | $53.53 | Down $ -0.01 | $53.53 | $53.53 | 100 |
| 12:48 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 12:44 PM | $53.54 | Down $ -0.05 | $53.62 | $53.54 | 1,800 |
| 12:44 PM | $53.54 | Up $0.00 | $53.62 | $53.54 | 0 |
| 12:44 PM | $53.54 | Up $0.00 | $53.62 | $53.54 | 0 |
| 12:44 PM | $53.54 | Up $0.00 | $53.62 | $53.54 | 0 |
| 12:42 PM | $53.59 | Up $0.01 | $53.59 | $53.59 | 100 |
| 12:42 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 12:41 PM | $53.58 | Down $ -0.01 | $53.59 | $53.58 | 300 |
| 12:40 PM | $53.59 | Up $0.01 | $53.59 | $53.58 | 200 |
| 12:39 PM | $53.58 | Down $ -0.01 | $53.58 | $53.53 | 2,100 |
| 12:36 PM | $53.59 | Up $0.09 | $53.59 | $53.57 | 300 |
| 12:36 PM | $53.59 | Up $0.00 | $53.59 | $53.57 | 0 |
| 12:36 PM | $53.59 | Up $0.00 | $53.59 | $53.57 | 0 |
| 12:34 PM | $53.50 | Down $ -0.05 | $53.55 | $53.50 | 600 |
| 12:34 PM | $53.50 | Up $0.00 | $53.55 | $53.50 | 0 |
| 12:33 PM | $53.55 | Up $0.06 | $53.55 | $53.48 | 500 |
| 12:32 PM | $53.49 | Up $0.02 | $53.49 | $53.48 | 400 |
| 12:31 PM | $53.47 | Up $0.03 | $53.47 | $53.45 | 700 |
| 12:30 PM | $53.44 | Up $0.02 | $53.46 | $53.40 | 3,100 |
| 12:27 PM | $53.42 | Down $ -0.03 | $53.42 | $53.42 | 300 |
| 12:27 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 12:27 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 12:26 PM | $53.46 | Down $ -0.02 | $53.46 | $53.46 | 100 |
| 12:24 PM | $53.47 | Down $ -0.02 | $53.53 | $53.47 | 1,100 |
| 12:24 PM | $53.47 | Up $0.00 | $53.53 | $53.47 | 0 |
| 12:21 PM | $53.49 | Up $0.04 | $53.50 | $53.49 | 600 |
| 12:21 PM | $53.49 | Up $0.00 | $53.50 | $53.49 | 0 |
| 12:21 PM | $53.49 | Up $0.00 | $53.50 | $53.49 | 0 |
| 12:20 PM | $53.45 | Up $0.03 | $53.45 | $53.44 | 600 |
| 12:19 PM | $53.42 | Down $ -0.01 | $53.42 | $53.42 | 100 |
| 12:17 PM | $53.43 | Up $0.02 | $53.43 | $53.42 | 500 |
| 12:17 PM | $53.43 | Up $0.00 | $53.43 | $53.42 | 0 |
| 12:16 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 100 |
| 12:13 PM | $53.41 | Down $ -0.03 | $53.41 | $53.41 | 200 |
| 12:13 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 12:13 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 12:12 PM | $53.44 | Down $ -0.03 | $53.46 | $53.44 | 4,100 |
| 12:11 PM | $53.47 | Down $ -0.01 | $53.48 | $53.46 | 400 |
| 12:10 PM | $53.48 | Up $0.01 | $53.48 | $53.48 | 400 |
| 12:09 PM | $53.47 | Down $ -0.01 | $53.47 | $53.46 | 1,100 |
| 12:08 PM | $53.48 | Up $0.01 | $53.48 | $53.47 | 800 |
| 12:07 PM | $53.47 | Down $ -0.02 | $53.49 | $53.47 | 500 |
| 12:03 PM | $53.49 | Up $0.03 | $53.49 | $53.49 | 100 |
| 12:03 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:03 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:03 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:02 PM | $53.46 | Up $0.02 | $53.46 | $53.45 | 500 |
| 12:01 PM | $53.44 | Up $0.01 | $53.44 | $53.44 | 300 |
| 12:00 PM | $53.43 | Up $0.01 | $53.43 | $53.43 | 300 |
| 11:59 AM | $53.42 | Up $0.00 | $53.42 | $53.42 | 300 |
| 11:57 AM | $53.42 | Down $ -0.01 | $53.42 | $53.42 | 100 |
| 11:57 AM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 11:56 AM | $53.43 | Up $0.00 | $53.45 | $53.43 | 600 |
| 11:54 AM | $53.43 | Up $0.03 | $53.43 | $53.41 | 300 |
| 11:54 AM | $53.43 | Up $0.00 | $53.43 | $53.41 | 0 |
| 11:53 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 100 |
| 11:52 AM | $53.40 | Up $0.00 | $53.40 | $53.39 | 500 |
| 11:51 AM | $53.40 | Up $0.03 | $53.40 | $53.40 | 100 |
| 11:50 AM | $53.37 | Down $ -0.05 | $53.39 | $53.37 | 700 |
| 11:49 AM | $53.42 | Up $0.05 | $53.42 | $53.37 | 800 |
| 11:48 AM | $53.37 | Up $0.05 | $53.37 | $53.37 | 100 |
| 11:44 AM | $53.32 | Down $ -0.05 | $53.34 | $53.32 | 1,600 |
| 11:44 AM | $53.32 | Up $0.00 | $53.34 | $53.32 | 0 |
| 11:44 AM | $53.32 | Up $0.00 | $53.34 | $53.32 | 0 |
| 11:44 AM | $53.32 | Up $0.00 | $53.34 | $53.32 | 0 |
| 11:43 AM | $53.37 | Up $0.06 | $53.37 | $53.32 | 200 |
| 11:40 AM | $53.31 | Down $ -0.01 | $53.32 | $53.31 | 300 |
| 11:40 AM | $53.31 | Up $0.00 | $53.32 | $53.31 | 0 |
| 11:40 AM | $53.31 | Up $0.00 | $53.32 | $53.31 | 0 |
| 11:37 AM | $53.32 | Up $0.05 | $53.32 | $53.29 | 700 |
| 11:37 AM | $53.32 | Up $0.00 | $53.32 | $53.29 | 0 |
| 11:37 AM | $53.32 | Up $0.00 | $53.32 | $53.29 | 0 |
| 11:36 AM | $53.27 | Up $0.04 | $53.27 | $53.26 | 1,200 |
| 11:35 AM | $53.23 | Down $ -0.06 | $53.27 | $53.23 | 1,600 |
| 11:34 AM | $53.29 | Up $0.03 | $53.29 | $53.25 | 200 |
| 11:33 AM | $53.26 | Down $ -0.01 | $53.26 | $53.26 | 100 |
| 11:30 AM | $53.27 | Down $ -0.05 | $53.27 | $53.27 | 300 |
| 11:30 AM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 11:30 AM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 11:25 AM | $53.31 | Down $ -0.06 | $53.31 | $53.31 | 100 |
| 11:25 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:25 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:25 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:25 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:24 AM | $53.37 | Down $ -0.10 | $53.44 | $53.36 | 1,500 |
| 11:23 AM | $53.47 | Down $ -0.04 | $53.47 | $53.46 | 1,200 |
| 11:22 AM | $53.51 | Up $0.05 | $53.51 | $53.51 | 100 |
| 11:19 AM | $53.45 | Down $ -0.11 | $53.51 | $53.45 | 1,400 |
| 11:19 AM | $53.45 | Up $0.00 | $53.51 | $53.45 | 0 |
| 11:19 AM | $53.45 | Up $0.00 | $53.51 | $53.45 | 0 |
| 11:18 AM | $53.56 | Up $0.08 | $53.56 | $53.56 | 200 |
| 11:13 AM | $53.48 | Up $0.07 | $53.48 | $53.43 | 1,000 |
| 11:13 AM | $53.48 | Up $0.00 | $53.48 | $53.43 | 0 |
| 11:13 AM | $53.48 | Up $0.00 | $53.48 | $53.43 | 0 |
| 11:13 AM | $53.48 | Up $0.00 | $53.48 | $53.43 | 0 |
| 11:13 AM | $53.48 | Up $0.00 | $53.48 | $53.43 | 0 |
| 11:10 AM | $53.41 | Down $ -0.05 | $53.41 | $53.41 | 200 |
| 11:10 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:10 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:08 AM | $53.46 | Up $0.01 | $53.46 | $53.46 | 300 |
| 11:08 AM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 11:07 AM | $53.45 | Down $ -0.07 | $53.51 | $53.45 | 1,100 |
| 11:04 AM | $53.52 | Down $ -0.02 | $53.52 | $53.52 | 300 |
| 11:04 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 11:04 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 11:03 AM | $53.54 | Down $ -0.02 | $53.54 | $53.54 | 200 |
| 11:00 AM | $53.56 | Down $ -0.01 | $53.58 | $53.56 | 1,100 |
| 11:00 AM | $53.56 | Up $0.00 | $53.58 | $53.56 | 0 |
| 11:00 AM | $53.56 | Up $0.00 | $53.58 | $53.56 | 0 |
| 10:59 AM | $53.57 | Up $0.04 | $53.57 | $53.57 | 200 |
| 10:58 AM | $53.53 | Up $0.03 | $53.54 | $53.53 | 400 |
| 10:55 AM | $53.50 | Up $0.06 | $53.51 | $53.45 | 900 |
| 10:55 AM | $53.50 | Up $0.00 | $53.51 | $53.45 | 0 |
| 10:55 AM | $53.50 | Up $0.00 | $53.51 | $53.45 | 0 |
| 10:54 AM | $53.44 | Down $ -0.03 | $53.44 | $53.44 | 100 |
| 10:53 AM | $53.47 | Up $0.03 | $53.47 | $53.43 | 600 |
| 10:51 AM | $53.44 | Down $ -0.06 | $53.44 | $53.44 | 200 |
| 10:51 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 10:48 AM | $53.50 | Down $ -0.05 | $53.55 | $53.50 | 1,500 |
| 10:48 AM | $53.50 | Up $0.00 | $53.55 | $53.50 | 0 |
| 10:48 AM | $53.50 | Up $0.00 | $53.55 | $53.50 | 0 |
| 10:46 AM | $53.55 | Down $0.00 | $53.55 | $53.53 | 400 |
| 10:46 AM | $53.55 | Up $0.00 | $53.55 | $53.53 | 0 |
| 10:45 AM | $53.55 | Up $0.03 | $53.55 | $53.55 | 100 |
| 10:42 AM | $53.52 | Down $ -0.05 | $53.54 | $53.52 | 600 |
| 10:42 AM | $53.52 | Up $0.00 | $53.54 | $53.52 | 0 |
| 10:42 AM | $53.52 | Up $0.00 | $53.54 | $53.52 | 0 |
| 10:34 AM | $53.57 | Down $ -0.07 | $53.64 | $53.57 | 1,000 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:34 AM | $53.57 | Up $0.00 | $53.64 | $53.57 | 0 |
| 10:33 AM | $53.64 | Up $0.00 | $53.67 | $53.64 | 500 |
| 10:32 AM | $53.64 | Down $ -0.08 | $53.69 | $53.64 | 2,500 |
| 10:31 AM | $53.72 | Up $0.01 | $53.72 | $53.69 | 700 |
| 10:30 AM | $53.71 | Up $0.03 | $53.71 | $53.67 | 500 |
| 10:29 AM | $53.68 | Up $0.03 | $53.68 | $53.67 | 500 |
| 10:28 AM | $53.65 | Up $0.07 | $53.65 | $53.61 | 1,300 |
| 10:27 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 10:26 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 200 |
| 10:25 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 10:24 AM | $53.58 | Up $0.04 | $53.59 | $53.52 | 4,500 |
| 10:23 AM | $53.54 | Up $0.01 | $53.57 | $53.53 | 800 |
| 10:22 AM | $53.54 | Up $0.00 | $53.54 | $53.53 | 400 |
| 10:21 AM | $53.54 | Up $0.02 | $53.54 | $53.54 | 200 |
| 10:20 AM | $53.51 | Down $ -0.03 | $53.51 | $53.51 | 100 |
| 10:17 AM | $53.54 | Down $ -0.03 | $53.54 | $53.54 | 100 |
| 10:17 AM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 10:17 AM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 10:16 AM | $53.57 | Down $ -0.03 | $53.60 | $53.57 | 300 |
| 10:15 AM | $53.60 | Down $ -0.06 | $53.67 | $53.60 | 700 |
| 10:14 AM | $53.67 | Up $0.01 | $53.67 | $53.67 | 200 |
| 10:13 AM | $53.66 | Down $ -0.01 | $53.66 | $53.66 | 500 |
| 10:12 AM | $53.67 | Down $ -0.01 | $53.67 | $53.67 | 200 |
| 10:11 AM | $53.68 | Down $ -0.01 | $53.69 | $53.68 | 500 |
| 10:10 AM | $53.69 | Up $0.01 | $53.70 | $53.69 | 400 |
| 10:09 AM | $53.68 | Up $0.00 | $53.69 | $53.68 | 200 |
| 10:07 AM | $53.68 | Up $0.01 | $53.68 | $53.68 | 100 |
| 10:07 AM | $53.68 | Up $0.00 | $53.68 | $53.68 | 0 |
| 10:06 AM | $53.67 | Down $ -0.01 | $53.67 | $53.67 | 100 |
| 10:05 AM | $53.68 | Down $ -0.09 | $53.74 | $53.68 | 1,500 |
| 10:04 AM | $53.77 | Up $0.00 | $53.83 | $53.77 | 700 |
| 10:03 AM | $53.77 | Down $ -0.03 | $53.84 | $53.77 | 1,800 |
| 10:00 AM | $53.80 | Up $0.01 | $53.80 | $53.80 | 200 |
| 10:00 AM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 10:00 AM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 09:59 AM | $53.79 | Down $ -0.01 | $53.79 | $53.79 | 100 |
| 09:58 AM | $53.80 | Up $0.05 | $53.80 | $53.80 | 200 |
| 09:57 AM | $53.75 | Down $ -0.03 | $53.75 | $53.71 | 800 |
| 09:56 AM | $53.78 | Up $0.02 | $53.78 | $53.78 | 100 |
| 09:55 AM | $53.76 | Up $0.07 | $53.76 | $53.76 | 100 |
| 09:54 AM | $53.69 | Up $0.04 | $53.69 | $53.69 | 100 |
| 09:53 AM | $53.65 | Up $0.01 | $53.65 | $53.65 | 100 |
| 09:52 AM | $53.64 | Up $0.07 | $53.64 | $53.61 | 700 |
| 09:51 AM | $53.57 | Down $ -0.05 | $53.59 | $53.56 | 1,400 |
| 09:50 AM | $53.63 | Up $0.06 | $53.63 | $53.63 | 100 |
| 09:49 AM | $53.56 | Down $ -0.04 | $53.56 | $53.56 | 100 |
| 09:48 AM | $53.60 | Down $ -0.10 | $53.62 | $53.60 | 700 |
| 09:47 AM | $53.70 | Up $0.09 | $53.70 | $53.61 | 1,300 |
| 09:46 AM | $53.61 | Up $0.00 | $53.61 | $53.61 | 400 |
| 09:45 AM | $53.61 | Up $0.09 | $53.61 | $53.61 | 100 |
| 09:42 AM | $53.52 | Up $0.15 | $53.52 | $53.47 | 400 |
| 09:42 AM | $53.52 | Up $0.00 | $53.52 | $53.47 | 0 |
| 09:42 AM | $53.52 | Up $0.00 | $53.52 | $53.47 | 0 |
| 09:39 AM | $53.37 | Up $0.19 | $53.37 | $53.37 | 200 |
| 09:39 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:39 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:35 AM | $53.18 | Down $ -0.26 | $53.21 | $53.18 | 1,000 |
| 09:35 AM | $53.18 | Up $0.00 | $53.21 | $53.18 | 0 |
| 09:35 AM | $53.18 | Up $0.00 | $53.21 | $53.18 | 0 |
| 09:35 AM | $53.18 | Up $0.00 | $53.21 | $53.18 | 0 |
| 09:30 AM | $53.44 | Down $ -0.20 | $53.44 | $53.44 | 1,600 |
| 09:30 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 09:30 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 09:30 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 09:30 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| Previous close | $53.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/09/2025 | $53.57 | $53.43 | $53.75 | $53.36 | 255,900 |
| 22/09/2025 | $53.64 | $53.31 | $53.67 | $53.00 | 788,200 |
| 19/09/2025 | $53.39 | $53.10 | $53.73 | $52.97 | 3,266,100 |
| 18/09/2025 | $53.61 | $54.80 | $54.94 | $53.59 | 503,700 |
| 17/09/2025 | $54.48 | $54.13 | $54.56 | $53.66 | 324,500 |
| 16/09/2025 | $52.98 | $53.03 | $53.15 | $52.88 | 307,000 |
| 15/09/2025 | $53.87 | $53.84 | $53.96 | $53.64 | 361,400 |
| 12/09/2025 | $53.90 | $54.38 | $54.50 | $53.90 | 218,700 |
| 11/09/2025 | $54.33 | $54.22 | $54.33 | $53.96 | 331,600 |
| 10/09/2025 | $53.41 | $53.35 | $53.56 | $53.11 | 421,300 |
| 09/09/2025 | $54.18 | $53.58 | $54.19 | $53.56 | 588,000 |
| 08/09/2025 | $53.70 | $53.88 | $53.95 | $53.59 | 313,700 |
| 05/09/2025 | $54.30 | $54.55 | $54.59 | $54.25 | 184,500 |
| 04/09/2025 | $54.55 | $54.59 | $54.76 | $54.42 | 229,800 |
| 03/09/2025 | $54.83 | $54.51 | $54.84 | $54.38 | 239,600 |
| 02/09/2025 | $54.07 | $53.72 | $54.21 | $53.69 | 310,100 |
| 29/08/2025 | $54.85 | $54.76 | $55.20 | $54.71 | 444,000 |
| 28/08/2025 | $55.09 | $55.09 | $55.30 | $54.91 | 362,200 |
| 27/08/2025 | $54.55 | $54.47 | $54.65 | $54.15 | 813,000 |
| 26/08/2025 | $55.02 | $54.81 | $55.10 | $54.63 | 787,200 |
| 25/08/2025 | $54.97 | $55.16 | $55.27 | $54.90 | 286,500 |
| 22/08/2025 | $55.93 | $55.71 | $56.23 | $55.66 | 587,600 |
| 21/08/2025 | $55.97 | $55.97 | $56.16 | $55.47 | 247,300 |
| 20/08/2025 | $56.33 | $56.44 | $56.47 | $56.06 | 246,000 |
| 19/08/2025 | $56.37 | $56.93 | $57.00 | $56.13 | 682,700 |
| 18/08/2025 | $57.34 | $57.07 | $57.38 | $56.91 | 557,700 |
| 15/08/2025 | $56.92 | $57.06 | $57.30 | $56.59 | 505,400 |
| 14/08/2025 | $56.92 | $56.70 | $56.93 | $56.60 | 476,500 |
| 13/08/2025 | $56.48 | $56.54 | $56.67 | $56.27 | 561,000 |
| 12/08/2025 | $56.57 | $56.96 | $57.20 | $56.46 | 198,800 |
Graphs are not available, please refer to the detailed table