Find a quote
TMX GROUP LIMITED
57.01 Up 0.32 (0.56 %)
Delayed : 2025/07/16 16:12:04
- Previous close $56.69
- Opening $56.75
- Today High $57.10
- Today Low $56.55
- Price Bid $56.87
- Price Ask $56.87
- 52 Weeks High $57.77
- 52 Weeks Low $39.70
- Size Bid 1
- Size Ask 2
- Volume 341,678
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 122,100 |
| 03:59 PM | $57.01 | Down $ -0.02 | $57.04 | $56.99 | 7,300 |
| 03:58 PM | $57.03 | Up $0.00 | $57.04 | $57.02 | 500 |
| 03:57 PM | $57.03 | Up $0.01 | $57.03 | $57.01 | 800 |
| 03:56 PM | $57.02 | Up $0.03 | $57.03 | $57.00 | 3,800 |
| 03:55 PM | $57.00 | Down $ -0.01 | $57.00 | $56.99 | 2,300 |
| 03:54 PM | $57.00 | Down $ -0.01 | $57.02 | $57.00 | 1,600 |
| 03:53 PM | $57.01 | Down $ -0.01 | $57.04 | $57.01 | 1,600 |
| 03:52 PM | $57.02 | Up $0.01 | $57.02 | $57.02 | 100 |
| 03:51 PM | $57.01 | Down $ -0.03 | $57.01 | $57.01 | 200 |
| 03:50 PM | $57.04 | Down $ -0.02 | $57.06 | $57.03 | 1,200 |
| 03:49 PM | $57.06 | Up $0.02 | $57.06 | $57.06 | 100 |
| 03:48 PM | $57.04 | Down $ -0.02 | $57.05 | $57.04 | 600 |
| 03:47 PM | $57.06 | Down $ -0.01 | $57.06 | $57.06 | 800 |
| 03:46 PM | $57.07 | Up $0.02 | $57.08 | $57.06 | 1,400 |
| 03:45 PM | $57.05 | Up $0.00 | $57.06 | $57.05 | 500 |
| 03:44 PM | $57.05 | Up $0.05 | $57.05 | $57.01 | 2,200 |
| 03:43 PM | $57.00 | Down $ -0.01 | $57.00 | $57.00 | 100 |
| 03:42 PM | $57.01 | Up $0.01 | $57.01 | $56.99 | 200 |
| 03:41 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 300 |
| 03:40 PM | $57.00 | Up $0.00 | $57.02 | $57.00 | 15,200 |
| 03:39 PM | $57.00 | Up $0.01 | $57.00 | $57.00 | 400 |
| 03:37 PM | $56.99 | Up $0.03 | $56.99 | $56.96 | 2,100 |
| 03:37 PM | $56.99 | Up $0.00 | $56.99 | $56.96 | 0 |
| 03:36 PM | $56.96 | Down $ -0.01 | $56.97 | $56.96 | 300 |
| 03:35 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 100 |
| 03:34 PM | $56.97 | Up $0.01 | $56.97 | $56.96 | 300 |
| 03:33 PM | $56.96 | Down $ -0.01 | $56.96 | $56.96 | 200 |
| 03:32 PM | $56.97 | Up $0.01 | $56.97 | $56.96 | 800 |
| 03:30 PM | $56.96 | Down $ -0.03 | $56.99 | $56.96 | 1,400 |
| 03:30 PM | $56.96 | Up $0.00 | $56.99 | $56.96 | 0 |
| 03:29 PM | $56.99 | Up $0.00 | $57.00 | $56.99 | 300 |
| 03:28 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 200 |
| 03:27 PM | $56.99 | Down $ -0.01 | $57.00 | $56.99 | 200 |
| 03:26 PM | $57.00 | Up $0.01 | $57.00 | $56.99 | 200 |
| 03:25 PM | $56.99 | Up $0.01 | $56.99 | $56.99 | 100 |
| 03:24 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 100 |
| 03:23 PM | $56.98 | Down $ -0.03 | $56.99 | $56.98 | 300 |
| 03:22 PM | $57.01 | Up $0.00 | $57.01 | $56.99 | 400 |
| 03:20 PM | $57.01 | Up $0.04 | $57.01 | $57.01 | 100 |
| 03:20 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 03:19 PM | $56.97 | Up $0.02 | $56.97 | $56.97 | 200 |
| 03:17 PM | $56.95 | Up $0.01 | $56.95 | $56.93 | 700 |
| 03:17 PM | $56.95 | Up $0.00 | $56.95 | $56.93 | 0 |
| 03:16 PM | $56.94 | Up $0.01 | $56.94 | $56.93 | 400 |
| 03:13 PM | $56.93 | Up $0.01 | $56.93 | $56.93 | 300 |
| 03:13 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 03:13 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 03:12 PM | $56.92 | Up $0.05 | $56.92 | $56.92 | 700 |
| 03:11 PM | $56.87 | Down $ -0.04 | $56.90 | $56.87 | 500 |
| 03:10 PM | $56.91 | Up $0.01 | $56.91 | $56.91 | 100 |
| 03:09 PM | $56.90 | Up $0.04 | $56.90 | $56.88 | 1,000 |
| 03:08 PM | $56.86 | Down $ -0.02 | $56.86 | $56.86 | 100 |
| 03:07 PM | $56.88 | Up $0.00 | $56.88 | $56.82 | 1,800 |
| 03:03 PM | $56.88 | Down $ -0.01 | $56.88 | $56.86 | 500 |
| 03:03 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 0 |
| 03:03 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 0 |
| 03:03 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 0 |
| 03:00 PM | $56.89 | Down $ -0.04 | $56.92 | $56.89 | 1,000 |
| 03:00 PM | $56.89 | Up $0.00 | $56.92 | $56.89 | 0 |
| 03:00 PM | $56.89 | Up $0.00 | $56.92 | $56.89 | 0 |
| 02:59 PM | $56.93 | Up $0.02 | $56.93 | $56.93 | 100 |
| 02:55 PM | $56.91 | Up $0.02 | $56.91 | $56.90 | 200 |
| 02:55 PM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 02:55 PM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 02:55 PM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 02:54 PM | $56.89 | Up $0.01 | $56.90 | $56.89 | 1,200 |
| 02:52 PM | $56.88 | Up $0.01 | $56.88 | $56.88 | 100 |
| 02:52 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 02:50 PM | $56.87 | Up $0.04 | $56.87 | $56.81 | 2,400 |
| 02:50 PM | $56.87 | Up $0.00 | $56.87 | $56.81 | 0 |
| 02:49 PM | $56.83 | Up $0.01 | $56.83 | $56.83 | 500 |
| 02:46 PM | $56.82 | Up $0.01 | $56.82 | $56.82 | 100 |
| 02:46 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:46 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:44 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 300 |
| 02:44 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:41 PM | $56.81 | Up $0.03 | $56.81 | $56.78 | 1,100 |
| 02:41 PM | $56.81 | Up $0.00 | $56.81 | $56.78 | 0 |
| 02:41 PM | $56.81 | Up $0.00 | $56.81 | $56.78 | 0 |
| 02:40 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 100 |
| 02:38 PM | $56.78 | Down $ -0.02 | $56.78 | $56.78 | 300 |
| 02:38 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 02:37 PM | $56.80 | Up $0.01 | $56.80 | $56.80 | 300 |
| 02:36 PM | $56.79 | Up $0.02 | $56.79 | $56.78 | 600 |
| 02:34 PM | $56.77 | Up $0.00 | $56.77 | $56.74 | 700 |
| 02:34 PM | $56.77 | Up $0.00 | $56.77 | $56.74 | 0 |
| 02:33 PM | $56.77 | Up $0.00 | $56.77 | $56.76 | 200 |
| 02:32 PM | $56.77 | Down $ -0.02 | $56.78 | $56.77 | 200 |
| 02:31 PM | $56.80 | Down $ -0.13 | $56.80 | $56.79 | 300 |
| 02:29 PM | $56.92 | Down $ -0.09 | $57.00 | $56.91 | 44,700 |
| 02:29 PM | $56.92 | Up $0.00 | $57.00 | $56.91 | 0 |
| 02:28 PM | $57.01 | Up $0.03 | $57.01 | $56.99 | 400 |
| 02:27 PM | $56.98 | Up $0.01 | $56.98 | $56.96 | 200 |
| 02:26 PM | $56.97 | Down $ -0.01 | $57.00 | $56.97 | 1,100 |
| 02:25 PM | $56.98 | Down $ -0.05 | $57.03 | $56.98 | 5,000 |
| 02:24 PM | $57.03 | Up $0.01 | $57.03 | $57.03 | 100 |
| 02:22 PM | $57.02 | Up $0.02 | $57.02 | $57.02 | 500 |
| 02:22 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 02:19 PM | $57.00 | Down $ -0.02 | $57.00 | $57.00 | 700 |
| 02:19 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 02:19 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 02:18 PM | $57.02 | Up $0.01 | $57.02 | $57.02 | 300 |
| 02:16 PM | $57.01 | Up $0.02 | $57.01 | $57.01 | 200 |
| 02:16 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 02:14 PM | $56.99 | Down $ -0.06 | $57.05 | $56.99 | 1,100 |
| 02:14 PM | $56.99 | Up $0.00 | $57.05 | $56.99 | 0 |
| 02:13 PM | $57.05 | Up $0.01 | $57.05 | $57.05 | 300 |
| 02:12 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 300 |
| 02:09 PM | $57.04 | Down $ -0.02 | $57.07 | $57.04 | 200 |
| 02:09 PM | $57.04 | Up $0.00 | $57.07 | $57.04 | 0 |
| 02:09 PM | $57.04 | Up $0.00 | $57.07 | $57.04 | 0 |
| 02:06 PM | $57.06 | Up $0.02 | $57.06 | $57.05 | 500 |
| 02:06 PM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 02:06 PM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 02:05 PM | $57.04 | Down $ -0.01 | $57.04 | $57.02 | 1,000 |
| 02:04 PM | $57.05 | Up $0.05 | $57.05 | $56.98 | 2,100 |
| 02:00 PM | $57.00 | Up $0.01 | $57.00 | $57.00 | 100 |
| 02:00 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 02:00 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 02:00 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:59 PM | $56.99 | Up $0.01 | $56.99 | $56.99 | 100 |
| 01:56 PM | $56.99 | Down $ -0.02 | $57.00 | $56.99 | 300 |
| 01:56 PM | $56.99 | Up $0.00 | $57.00 | $56.99 | 0 |
| 01:56 PM | $56.99 | Up $0.00 | $57.00 | $56.99 | 0 |
| 01:54 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 100 |
| 01:54 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:51 PM | $57.00 | Up $0.02 | $57.00 | $57.00 | 400 |
| 01:51 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:51 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:44 PM | $56.98 | Down $ -0.02 | $56.98 | $56.98 | 100 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:44 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:43 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 100 |
| 01:42 PM | $57.00 | Up $0.08 | $57.00 | $56.93 | 1,400 |
| 01:39 PM | $56.92 | Down $ -0.06 | $56.96 | $56.92 | 2,000 |
| 01:39 PM | $56.92 | Up $0.00 | $56.96 | $56.92 | 0 |
| 01:39 PM | $56.92 | Up $0.00 | $56.96 | $56.92 | 0 |
| 01:38 PM | $56.98 | Up $0.02 | $56.98 | $56.98 | 100 |
| 01:37 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 300 |
| 01:36 PM | $56.96 | Up $0.02 | $56.96 | $56.95 | 300 |
| 01:35 PM | $56.94 | Up $0.02 | $56.94 | $56.93 | 1,100 |
| 01:34 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 100 |
| 01:31 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 100 |
| 01:31 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 01:31 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 01:30 PM | $56.92 | Down $ -0.02 | $56.92 | $56.92 | 200 |
| 01:24 PM | $56.94 | Down $ -0.01 | $56.94 | $56.94 | 100 |
| 01:24 PM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 01:24 PM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 01:24 PM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 01:24 PM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 01:24 PM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 01:21 PM | $56.95 | Up $0.02 | $56.95 | $56.90 | 1,000 |
| 01:21 PM | $56.95 | Up $0.00 | $56.95 | $56.90 | 0 |
| 01:21 PM | $56.95 | Up $0.00 | $56.95 | $56.90 | 0 |
| 01:18 PM | $56.93 | Down $ -0.02 | $56.93 | $56.93 | 200 |
| 01:18 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 01:18 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 01:17 PM | $56.95 | Up $0.02 | $56.95 | $56.93 | 200 |
| 01:14 PM | $56.93 | Up $0.01 | $56.95 | $56.92 | 800 |
| 01:14 PM | $56.93 | Up $0.00 | $56.95 | $56.92 | 0 |
| 01:14 PM | $56.93 | Up $0.00 | $56.95 | $56.92 | 0 |
| 01:13 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 200 |
| 01:11 PM | $56.92 | Up $0.01 | $56.92 | $56.92 | 200 |
| 01:11 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 01:10 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 300 |
| 01:06 PM | $56.91 | Up $0.01 | $56.91 | $56.88 | 1,000 |
| 01:06 PM | $56.91 | Up $0.00 | $56.91 | $56.88 | 0 |
| 01:06 PM | $56.91 | Up $0.00 | $56.91 | $56.88 | 0 |
| 01:06 PM | $56.91 | Up $0.00 | $56.91 | $56.88 | 0 |
| 01:02 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 100 |
| 01:02 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 0 |
| 01:02 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 0 |
| 01:02 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 0 |
| 01:01 PM | $56.90 | Up $0.02 | $56.90 | $56.90 | 100 |
| 12:59 PM | $56.88 | Down $ -0.04 | $56.91 | $56.87 | 600 |
| 12:59 PM | $56.88 | Up $0.00 | $56.91 | $56.87 | 0 |
| 12:54 PM | $56.92 | Up $0.02 | $56.92 | $56.91 | 400 |
| 12:54 PM | $56.92 | Up $0.00 | $56.92 | $56.91 | 0 |
| 12:54 PM | $56.92 | Up $0.00 | $56.92 | $56.91 | 0 |
| 12:54 PM | $56.92 | Up $0.00 | $56.92 | $56.91 | 0 |
| 12:54 PM | $56.92 | Up $0.00 | $56.92 | $56.91 | 0 |
| 12:53 PM | $56.90 | Up $0.01 | $56.90 | $56.90 | 200 |
| 12:51 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 100 |
| 12:51 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 12:49 PM | $56.89 | Up $0.02 | $56.90 | $56.89 | 300 |
| 12:49 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 0 |
| 12:47 PM | $56.87 | Down $ -0.02 | $56.88 | $56.86 | 2,000 |
| 12:47 PM | $56.87 | Up $0.00 | $56.88 | $56.86 | 0 |
| 12:43 PM | $56.89 | Down $ -0.02 | $56.89 | $56.86 | 2,000 |
| 12:43 PM | $56.89 | Up $0.00 | $56.89 | $56.86 | 0 |
| 12:43 PM | $56.89 | Up $0.00 | $56.89 | $56.86 | 0 |
| 12:43 PM | $56.89 | Up $0.00 | $56.89 | $56.86 | 0 |
| 12:37 PM | $56.91 | Up $0.01 | $56.91 | $56.91 | 100 |
| 12:37 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:37 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:37 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:37 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:37 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:35 PM | $56.90 | Up $0.01 | $56.90 | $56.89 | 200 |
| 12:35 PM | $56.90 | Up $0.00 | $56.90 | $56.89 | 0 |
| 12:33 PM | $56.89 | Up $0.06 | $56.89 | $56.86 | 1,200 |
| 12:33 PM | $56.89 | Up $0.00 | $56.89 | $56.86 | 0 |
| 12:30 PM | $56.83 | Up $0.07 | $56.85 | $56.78 | 3,600 |
| 12:30 PM | $56.83 | Up $0.00 | $56.85 | $56.78 | 0 |
| 12:30 PM | $56.83 | Up $0.00 | $56.85 | $56.78 | 0 |
| 12:29 PM | $56.76 | Up $0.01 | $56.76 | $56.76 | 100 |
| 12:28 PM | $56.75 | Up $0.02 | $56.75 | $56.74 | 300 |
| 12:27 PM | $56.73 | Up $0.02 | $56.73 | $56.71 | 400 |
| 12:26 PM | $56.71 | Up $0.01 | $56.71 | $56.71 | 100 |
| 12:23 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 100 |
| 12:23 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 12:23 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 12:22 PM | $56.70 | Up $0.00 | $56.70 | $56.68 | 400 |
| 12:20 PM | $56.70 | Up $0.03 | $56.70 | $56.68 | 300 |
| 12:20 PM | $56.70 | Up $0.00 | $56.70 | $56.68 | 0 |
| 12:18 PM | $56.67 | Up $0.02 | $56.67 | $56.67 | 100 |
| 12:18 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 12:17 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 500 |
| 12:11 PM | $56.65 | Down $ -0.06 | $56.67 | $56.61 | 1,400 |
| 12:11 PM | $56.65 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:11 PM | $56.65 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:11 PM | $56.65 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:11 PM | $56.65 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:11 PM | $56.65 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:08 PM | $56.71 | Up $0.07 | $56.75 | $56.62 | 2,800 |
| 12:08 PM | $56.71 | Up $0.00 | $56.75 | $56.62 | 0 |
| 12:08 PM | $56.71 | Up $0.00 | $56.75 | $56.62 | 0 |
| 12:07 PM | $56.64 | Down $ -0.02 | $56.68 | $56.64 | 800 |
| 12:06 PM | $56.66 | Down $ -0.03 | $56.69 | $56.66 | 2,300 |
| 12:05 PM | $56.69 | Down $ -0.22 | $56.87 | $56.65 | 1,800 |
| 12:04 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 200 |
| 12:02 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 200 |
| 12:02 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:01 PM | $56.91 | Up $0.02 | $56.91 | $56.90 | 400 |
| 11:56 AM | $56.89 | Up $0.04 | $56.89 | $56.87 | 600 |
| 11:56 AM | $56.89 | Up $0.00 | $56.89 | $56.87 | 0 |
| 11:56 AM | $56.89 | Up $0.00 | $56.89 | $56.87 | 0 |
| 11:56 AM | $56.89 | Up $0.00 | $56.89 | $56.87 | 0 |
| 11:56 AM | $56.89 | Up $0.00 | $56.89 | $56.87 | 0 |
| 11:55 AM | $56.85 | Up $0.02 | $56.85 | $56.83 | 700 |
| 11:50 AM | $56.83 | Down $ -0.01 | $56.83 | $56.83 | 100 |
| 11:50 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:50 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:50 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:50 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:46 AM | $56.84 | Up $0.03 | $56.84 | $56.78 | 1,200 |
| 11:46 AM | $56.84 | Up $0.00 | $56.84 | $56.78 | 0 |
| 11:46 AM | $56.84 | Up $0.00 | $56.84 | $56.78 | 0 |
| 11:46 AM | $56.84 | Up $0.00 | $56.84 | $56.78 | 0 |
| 11:45 AM | $56.81 | Up $0.01 | $56.81 | $56.80 | 200 |
| 11:44 AM | $56.80 | Up $0.08 | $56.80 | $56.75 | 600 |
| 11:43 AM | $56.72 | Up $0.06 | $56.72 | $56.67 | 1,800 |
| 11:42 AM | $56.66 | Up $0.00 | $56.66 | $56.66 | 100 |
| 11:41 AM | $56.66 | Up $0.01 | $56.66 | $56.60 | 900 |
| 11:40 AM | $56.65 | Down $ -0.07 | $56.69 | $56.65 | 700 |
| 11:39 AM | $56.72 | Down $ -0.02 | $56.72 | $56.69 | 200 |
| 11:36 AM | $56.74 | Down $ -0.01 | $56.74 | $56.74 | 100 |
| 11:36 AM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 11:36 AM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 11:35 AM | $56.75 | Down $ -0.03 | $56.78 | $56.75 | 500 |
| 11:32 AM | $56.78 | Down $ -0.02 | $56.81 | $56.77 | 1,800 |
| 11:32 AM | $56.78 | Up $0.00 | $56.81 | $56.77 | 0 |
| 11:32 AM | $56.78 | Up $0.00 | $56.81 | $56.77 | 0 |
| 11:30 AM | $56.80 | Up $0.00 | $56.80 | $56.78 | 700 |
| 11:30 AM | $56.80 | Up $0.00 | $56.80 | $56.78 | 0 |
| 11:29 AM | $56.80 | Up $0.01 | $56.81 | $56.80 | 600 |
| 11:27 AM | $56.79 | Up $0.00 | $56.80 | $56.78 | 600 |
| 11:27 AM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 11:26 AM | $56.79 | Up $0.01 | $56.79 | $56.79 | 100 |
| 11:23 AM | $56.78 | Up $0.04 | $56.78 | $56.77 | 400 |
| 11:23 AM | $56.78 | Up $0.00 | $56.78 | $56.77 | 0 |
| 11:23 AM | $56.78 | Up $0.00 | $56.78 | $56.77 | 0 |
| 11:22 AM | $56.74 | Down $ -0.03 | $56.74 | $56.74 | 100 |
| 11:21 AM | $56.77 | Down $ -0.04 | $56.80 | $56.75 | 1,700 |
| 11:19 AM | $56.81 | Down $ -0.04 | $56.82 | $56.81 | 700 |
| 11:19 AM | $56.81 | Up $0.00 | $56.82 | $56.81 | 0 |
| 11:17 AM | $56.86 | Down $ -0.07 | $56.89 | $56.85 | 1,400 |
| 11:17 AM | $56.86 | Up $0.00 | $56.89 | $56.85 | 0 |
| 11:16 AM | $56.92 | Down $ -0.02 | $56.92 | $56.92 | 100 |
| 11:13 AM | $56.94 | Up $0.03 | $56.94 | $56.94 | 400 |
| 11:13 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:13 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:11 AM | $56.91 | Down $ -0.03 | $56.91 | $56.91 | 100 |
| 11:11 AM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 11:10 AM | $56.94 | Up $0.00 | $56.94 | $56.92 | 200 |
| 11:09 AM | $56.94 | Down $ -0.04 | $56.94 | $56.94 | 100 |
| 11:08 AM | $56.98 | Down $ -0.03 | $56.98 | $56.98 | 700 |
| 11:07 AM | $57.01 | Down $ -0.02 | $57.01 | $57.01 | 800 |
| 11:06 AM | $57.03 | Up $0.02 | $57.03 | $57.03 | 200 |
| 11:04 AM | $57.01 | Down $ -0.01 | $57.01 | $57.01 | 100 |
| 11:04 AM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 11:02 AM | $57.02 | Up $0.01 | $57.03 | $57.02 | 200 |
| 11:02 AM | $57.02 | Up $0.00 | $57.03 | $57.02 | 0 |
| 10:59 AM | $57.01 | Down $ -0.01 | $57.01 | $57.00 | 200 |
| 10:59 AM | $57.01 | Up $0.00 | $57.01 | $57.00 | 0 |
| 10:59 AM | $57.01 | Up $0.00 | $57.01 | $57.00 | 0 |
| 10:55 AM | $57.02 | Down $0.00 | $57.02 | $57.02 | 100 |
| 10:55 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 10:55 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 10:55 AM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 10:54 AM | $57.03 | Down $ -0.08 | $57.04 | $57.01 | 900 |
| 10:53 AM | $57.10 | Up $0.09 | $57.10 | $57.05 | 400 |
| 10:52 AM | $57.01 | Up $0.01 | $57.01 | $56.98 | 1,300 |
| 10:51 AM | $57.00 | Up $0.09 | $57.00 | $56.90 | 2,300 |
| 10:48 AM | $56.91 | Down $ -0.03 | $56.91 | $56.87 | 300 |
| 10:48 AM | $56.91 | Up $0.00 | $56.91 | $56.87 | 0 |
| 10:48 AM | $56.91 | Up $0.00 | $56.91 | $56.87 | 0 |
| 10:46 AM | $56.94 | Down $ -0.07 | $56.99 | $56.94 | 700 |
| 10:46 AM | $56.94 | Up $0.00 | $56.99 | $56.94 | 0 |
| 10:45 AM | $57.01 | Up $0.01 | $57.01 | $57.01 | 300 |
| 10:44 AM | $57.00 | Down $ -0.02 | $57.03 | $56.98 | 900 |
| 10:43 AM | $57.02 | Up $0.01 | $57.02 | $57.02 | 300 |
| 10:42 AM | $57.01 | Up $0.01 | $57.01 | $57.01 | 100 |
| 10:41 AM | $57.00 | Up $0.06 | $57.00 | $56.94 | 2,400 |
| 10:37 AM | $56.94 | Up $0.02 | $56.94 | $56.87 | 1,200 |
| 10:37 AM | $56.94 | Up $0.00 | $56.94 | $56.87 | 0 |
| 10:37 AM | $56.94 | Up $0.00 | $56.94 | $56.87 | 0 |
| 10:37 AM | $56.94 | Up $0.00 | $56.94 | $56.87 | 0 |
| 10:33 AM | $56.92 | Down $ -0.01 | $56.93 | $56.90 | 600 |
| 10:33 AM | $56.92 | Up $0.00 | $56.93 | $56.90 | 0 |
| 10:33 AM | $56.92 | Up $0.00 | $56.93 | $56.90 | 0 |
| 10:33 AM | $56.92 | Up $0.00 | $56.93 | $56.90 | 0 |
| 10:32 AM | $56.93 | Down $ -0.05 | $56.95 | $56.93 | 200 |
| 10:31 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 100 |
| 10:30 AM | $56.98 | Up $0.00 | $57.00 | $56.97 | 1,100 |
| 10:29 AM | $56.98 | Up $0.12 | $56.98 | $56.87 | 2,000 |
| 10:28 AM | $56.86 | Up $0.01 | $56.86 | $56.84 | 900 |
| 10:24 AM | $56.86 | Up $0.02 | $56.86 | $56.85 | 300 |
| 10:24 AM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 10:24 AM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 10:24 AM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 10:23 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 200 |
| 10:21 AM | $56.83 | Up $0.04 | $56.83 | $56.81 | 400 |
| 10:21 AM | $56.83 | Up $0.00 | $56.83 | $56.81 | 0 |
| 10:20 AM | $56.79 | Down $ -0.01 | $56.79 | $56.79 | 300 |
| 10:17 AM | $56.80 | Up $0.01 | $56.80 | $56.80 | 300 |
| 10:17 AM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 10:17 AM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 10:16 AM | $56.79 | Down $ -0.05 | $56.79 | $56.78 | 400 |
| 10:14 AM | $56.84 | Up $0.10 | $56.84 | $56.76 | 1,800 |
| 10:14 AM | $56.84 | Up $0.00 | $56.84 | $56.76 | 0 |
| 10:10 AM | $56.74 | Down $ -0.03 | $56.75 | $56.74 | 500 |
| 10:10 AM | $56.74 | Up $0.00 | $56.75 | $56.74 | 0 |
| 10:10 AM | $56.74 | Up $0.00 | $56.75 | $56.74 | 0 |
| 10:10 AM | $56.74 | Up $0.00 | $56.75 | $56.74 | 0 |
| 10:07 AM | $56.77 | Down $ -0.08 | $56.83 | $56.77 | 700 |
| 10:07 AM | $56.77 | Up $0.00 | $56.83 | $56.77 | 0 |
| 10:07 AM | $56.77 | Up $0.00 | $56.83 | $56.77 | 0 |
| 10:06 AM | $56.85 | Up $0.07 | $56.85 | $56.80 | 4,600 |
| 10:05 AM | $56.78 | Up $0.02 | $56.78 | $56.78 | 100 |
| 10:04 AM | $56.76 | Up $0.02 | $56.76 | $56.72 | 900 |
| 10:03 AM | $56.74 | Down $ -0.03 | $56.75 | $56.72 | 400 |
| 10:00 AM | $56.77 | Up $0.07 | $56.77 | $56.65 | 1,800 |
| 10:00 AM | $56.77 | Up $0.00 | $56.77 | $56.65 | 0 |
| 10:00 AM | $56.77 | Up $0.00 | $56.77 | $56.65 | 0 |
| 09:59 AM | $56.70 | Up $0.05 | $56.70 | $56.70 | 300 |
| 09:55 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 100 |
| 09:55 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 09:55 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 09:55 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 09:54 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 100 |
| 09:53 AM | $56.65 | Down $ -0.08 | $56.74 | $56.65 | 1,400 |
| 09:51 AM | $56.73 | Up $0.00 | $56.73 | $56.68 | 1,500 |
| 09:51 AM | $56.73 | Up $0.00 | $56.73 | $56.68 | 0 |
| 09:49 AM | $56.73 | Down $0.00 | $56.76 | $56.73 | 400 |
| 09:49 AM | $56.73 | Up $0.00 | $56.76 | $56.73 | 0 |
| 09:47 AM | $56.73 | Down $ -0.01 | $56.75 | $56.73 | 200 |
| 09:47 AM | $56.73 | Up $0.00 | $56.75 | $56.73 | 0 |
| 09:46 AM | $56.74 | Up $0.01 | $56.74 | $56.74 | 100 |
| 09:45 AM | $56.73 | Up $0.04 | $56.73 | $56.71 | 400 |
| 09:42 AM | $56.69 | Up $0.14 | $56.69 | $56.68 | 300 |
| 09:42 AM | $56.69 | Up $0.00 | $56.69 | $56.68 | 0 |
| 09:42 AM | $56.69 | Up $0.00 | $56.69 | $56.68 | 0 |
| 09:41 AM | $56.55 | Down $ -0.10 | $56.62 | $56.55 | 300 |
| 09:39 AM | $56.65 | Down $ -0.02 | $56.65 | $56.64 | 900 |
| 09:39 AM | $56.65 | Up $0.00 | $56.65 | $56.64 | 0 |
| 09:37 AM | $56.67 | Down $ -0.07 | $56.67 | $56.67 | 300 |
| 09:37 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 09:36 AM | $56.74 | Up $0.06 | $56.74 | $56.74 | 100 |
| 09:35 AM | $56.68 | Down $ -0.07 | $56.75 | $56.68 | 200 |
| 09:34 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 100 |
| 09:30 AM | $56.75 | Up $0.06 | $56.75 | $56.75 | 1,700 |
| 09:30 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 09:30 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 09:30 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| Previous close | $56.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $57.01 | $56.91 | $57.08 | $56.61 | 244,800 |
| 15/07/2025 | $56.69 | $55.62 | $56.76 | $55.62 | 233,800 |
| 14/07/2025 | $55.75 | $55.80 | $55.91 | $55.64 | 132,200 |
| 11/07/2025 | $55.22 | $55.04 | $55.30 | $55.03 | 148,200 |
| 10/07/2025 | $55.52 | $55.29 | $55.70 | $55.12 | 130,400 |
| 09/07/2025 | $55.17 | $55.01 | $55.37 | $54.93 | 157,600 |
| 08/07/2025 | $54.99 | $55.52 | $55.57 | $54.93 | 283,300 |
| 07/07/2025 | $55.43 | $55.38 | $55.62 | $55.28 | 213,800 |
| 04/07/2025 | $55.26 | $55.22 | $55.49 | $55.04 | 156,300 |
| 03/07/2025 | $55.48 | $56.09 | $56.11 | $55.43 | 169,100 |
| 02/07/2025 | $55.85 | $56.23 | $56.30 | $55.63 | 220,400 |
| 30/06/2025 | $57.72 | $57.11 | $57.77 | $56.91 | 253,500 |
| 27/06/2025 | $56.64 | $56.87 | $56.94 | $56.23 | 204,700 |
| 26/06/2025 | $56.87 | $56.97 | $57.12 | $56.28 | 203,200 |
| 25/06/2025 | $56.39 | $55.96 | $56.68 | $55.96 | 300,100 |
| 24/06/2025 | $56.10 | $56.24 | $56.83 | $56.01 | 165,800 |
| 23/06/2025 | $56.58 | $56.77 | $56.80 | $56.38 | 150,600 |
| 20/06/2025 | $56.66 | $57.05 | $57.23 | $56.55 | 557,500 |
| 19/06/2025 | $56.67 | $56.28 | $56.83 | $56.21 | 67,000 |
| 18/06/2025 | $56.68 | $56.84 | $56.89 | $56.57 | 391,200 |
| 17/06/2025 | $56.56 | $56.24 | $56.61 | $56.21 | 257,200 |
| 16/06/2025 | $56.71 | $56.90 | $57.12 | $56.43 | 212,700 |
| 13/06/2025 | $55.98 | $56.06 | $56.19 | $55.82 | 449,500 |
| 12/06/2025 | $56.15 | $55.43 | $56.17 | $55.40 | 288,100 |
| 11/06/2025 | $54.62 | $54.78 | $55.07 | $54.48 | 470,800 |
| 10/06/2025 | $55.04 | $54.81 | $55.12 | $54.65 | 293,000 |
| 09/06/2025 | $55.08 | $55.06 | $55.20 | $54.94 | 248,900 |
| 06/06/2025 | $55.40 | $55.72 | $56.03 | $55.28 | 611,600 |
| 05/06/2025 | $56.16 | $55.89 | $56.33 | $55.84 | 281,900 |
| 04/06/2025 | $55.83 | $55.81 | $56.08 | $55.66 | 255,600 |
Graphs are not available, please refer to the detailed table