Find a quote
TMX GROUP LIMITED
53.70 Down -0.12 (-0.22 %)
Delayed : 2026/05/25 17:40:00
- Previous close $53.82
- Opening $53.99
- Today High $54.30
- Today Low $53.51
- Price Bid $53.49
- Price Ask $53.49
- 52 Weeks High $57.98
- 52 Weeks Low $44.10
- Size Bid 2
- Size Ask 10
- Volume 174,332
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.70 | Down $ -0.02 | $53.70 | $53.70 | 36,100 |
| 03:59 PM | $53.72 | Up $0.10 | $53.76 | $53.65 | 4,400 |
| 03:58 PM | $53.62 | Down $ -0.06 | $53.74 | $53.62 | 1,400 |
| 03:57 PM | $53.68 | Down $ -0.02 | $53.68 | $53.66 | 600 |
| 03:56 PM | $53.70 | Down $ -0.07 | $53.73 | $53.70 | 1,200 |
| 03:55 PM | $53.77 | Up $0.08 | $53.77 | $53.70 | 400 |
| 03:54 PM | $53.69 | Down $ -0.06 | $53.69 | $53.69 | 200 |
| 03:53 PM | $53.75 | Up $0.06 | $53.75 | $53.68 | 400 |
| 03:52 PM | $53.69 | Down $ -0.09 | $53.77 | $53.69 | 500 |
| 03:50 PM | $53.78 | Up $0.03 | $53.81 | $53.78 | 2,000 |
| 03:50 PM | $53.78 | Up $0.00 | $53.81 | $53.78 | 0 |
| 03:49 PM | $53.75 | Up $0.00 | $53.80 | $53.75 | 200 |
| 03:48 PM | $53.75 | Up $0.00 | $53.79 | $53.75 | 300 |
| 03:47 PM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 100 |
| 03:46 PM | $53.77 | Up $0.03 | $53.79 | $53.77 | 200 |
| 03:45 PM | $53.74 | Down $ -0.06 | $53.74 | $53.74 | 100 |
| 03:44 PM | $53.80 | Up $0.00 | $53.80 | $53.80 | 200 |
| 03:43 PM | $53.80 | Up $0.06 | $53.80 | $53.80 | 100 |
| 03:41 PM | $53.74 | Down $ -0.07 | $53.74 | $53.74 | 100 |
| 03:41 PM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 03:40 PM | $53.81 | Up $0.00 | $53.81 | $53.74 | 200 |
| 03:39 PM | $53.81 | Up $0.04 | $53.81 | $53.81 | 100 |
| 03:37 PM | $53.78 | Up $0.05 | $53.81 | $53.78 | 300 |
| 03:37 PM | $53.78 | Up $0.00 | $53.81 | $53.78 | 0 |
| 03:35 PM | $53.73 | Down $ -0.09 | $53.73 | $53.73 | 100 |
| 03:35 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 03:34 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 100 |
| 03:33 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 200 |
| 03:29 PM | $53.82 | Up $0.02 | $53.82 | $53.82 | 100 |
| 03:29 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 03:29 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 03:29 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 03:24 PM | $53.80 | Up $0.05 | $53.90 | $53.79 | 400 |
| 03:24 PM | $53.80 | Up $0.00 | $53.90 | $53.79 | 0 |
| 03:24 PM | $53.80 | Up $0.00 | $53.90 | $53.79 | 0 |
| 03:24 PM | $53.80 | Up $0.00 | $53.90 | $53.79 | 0 |
| 03:24 PM | $53.80 | Up $0.00 | $53.90 | $53.79 | 0 |
| 03:23 PM | $53.75 | Up $0.01 | $53.75 | $53.75 | 100 |
| 03:21 PM | $53.74 | Up $0.06 | $53.74 | $53.74 | 100 |
| 03:21 PM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 03:20 PM | $53.68 | Up $0.04 | $53.68 | $53.68 | 400 |
| 03:17 PM | $53.64 | Down $ -0.04 | $53.66 | $53.64 | 600 |
| 03:17 PM | $53.64 | Up $0.00 | $53.66 | $53.64 | 0 |
| 03:17 PM | $53.64 | Up $0.00 | $53.66 | $53.64 | 0 |
| 03:16 PM | $53.68 | Up $0.06 | $53.68 | $53.68 | 100 |
| 03:15 PM | $53.62 | Down $ -0.06 | $53.62 | $53.62 | 100 |
| 03:12 PM | $53.68 | Up $0.05 | $53.68 | $53.68 | 100 |
| 03:12 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 0 |
| 03:12 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 0 |
| 03:09 PM | $53.63 | Up $0.01 | $53.63 | $53.63 | 300 |
| 03:09 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 03:09 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 03:08 PM | $53.62 | Down $ -0.05 | $53.62 | $53.62 | 200 |
| 03:07 PM | $53.67 | Down $ -0.04 | $53.69 | $53.67 | 600 |
| 03:05 PM | $53.71 | Up $0.07 | $53.73 | $53.69 | 1,000 |
| 03:05 PM | $53.71 | Up $0.00 | $53.73 | $53.69 | 0 |
| 03:04 PM | $53.64 | Down $ -0.03 | $53.67 | $53.64 | 200 |
| 03:02 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 100 |
| 03:02 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 03:01 PM | $53.67 | Up $0.11 | $53.67 | $53.65 | 1,000 |
| 02:59 PM | $53.56 | Down $ -0.13 | $53.68 | $53.56 | 900 |
| 02:59 PM | $53.56 | Up $0.00 | $53.68 | $53.56 | 0 |
| 02:58 PM | $53.69 | Up $0.06 | $53.69 | $53.69 | 100 |
| 02:54 PM | $53.63 | Up $0.01 | $53.63 | $53.62 | 1,100 |
| 02:54 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:54 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:54 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 0 |
| 02:52 PM | $53.62 | Up $0.02 | $53.68 | $53.62 | 500 |
| 02:52 PM | $53.62 | Up $0.00 | $53.68 | $53.62 | 0 |
| 02:48 PM | $53.60 | Up $0.02 | $53.61 | $53.59 | 2,300 |
| 02:48 PM | $53.60 | Up $0.00 | $53.61 | $53.59 | 0 |
| 02:48 PM | $53.60 | Up $0.00 | $53.61 | $53.59 | 0 |
| 02:48 PM | $53.60 | Up $0.00 | $53.61 | $53.59 | 0 |
| 02:46 PM | $53.58 | Up $0.02 | $53.58 | $53.58 | 100 |
| 02:46 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:39 PM | $53.56 | Down $ -0.05 | $53.59 | $53.56 | 600 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:39 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 02:36 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 100 |
| 02:36 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 02:36 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 02:35 PM | $53.61 | Up $0.10 | $53.61 | $53.59 | 400 |
| 02:34 PM | $53.51 | Down $ -0.11 | $53.62 | $53.51 | 2,400 |
| 02:33 PM | $53.62 | Up $0.02 | $53.62 | $53.62 | 100 |
| 02:31 PM | $53.60 | Down $ -0.03 | $53.62 | $53.60 | 200 |
| 02:31 PM | $53.60 | Up $0.00 | $53.62 | $53.60 | 0 |
| 02:30 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 200 |
| 02:27 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 200 |
| 02:27 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:27 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:26 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 400 |
| 02:23 PM | $53.63 | Down $ -0.01 | $53.63 | $53.63 | 100 |
| 02:23 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:23 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:22 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 100 |
| 02:20 PM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 300 |
| 02:20 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:18 PM | $53.65 | Up $0.02 | $53.65 | $53.65 | 100 |
| 02:18 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 02:15 PM | $53.63 | Up $0.03 | $53.64 | $53.63 | 800 |
| 02:15 PM | $53.63 | Up $0.00 | $53.64 | $53.63 | 0 |
| 02:15 PM | $53.63 | Up $0.00 | $53.64 | $53.63 | 0 |
| 02:14 PM | $53.60 | Down $ -0.03 | $53.60 | $53.60 | 200 |
| 02:12 PM | $53.63 | Down $ -0.03 | $53.66 | $53.63 | 1,200 |
| 02:12 PM | $53.63 | Up $0.00 | $53.66 | $53.63 | 0 |
| 02:11 PM | $53.66 | Up $0.01 | $53.66 | $53.66 | 300 |
| 02:09 PM | $53.65 | Up $0.00 | $53.66 | $53.65 | 400 |
| 02:09 PM | $53.65 | Up $0.00 | $53.66 | $53.65 | 0 |
| 02:08 PM | $53.65 | Down $ -0.05 | $53.67 | $53.65 | 800 |
| 02:07 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 100 |
| 02:06 PM | $53.70 | Up $0.03 | $53.70 | $53.70 | 100 |
| 02:05 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 100 |
| 02:04 PM | $53.67 | Down $ -0.04 | $53.68 | $53.67 | 300 |
| 02:03 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 100 |
| 02:01 PM | $53.71 | Up $0.04 | $53.71 | $53.66 | 200 |
| 02:01 PM | $53.71 | Up $0.00 | $53.71 | $53.66 | 0 |
| 02:00 PM | $53.67 | Down $ -0.08 | $53.73 | $53.67 | 600 |
| 01:59 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 100 |
| 01:58 PM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
| 01:57 PM | $53.78 | Up $0.02 | $53.78 | $53.78 | 100 |
| 01:56 PM | $53.76 | Up $0.01 | $53.76 | $53.76 | 300 |
| 01:52 PM | $53.75 | Down $ -0.01 | $53.75 | $53.75 | 100 |
| 01:52 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:52 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:52 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:51 PM | $53.76 | Up $0.01 | $53.76 | $53.76 | 200 |
| 01:48 PM | $53.75 | Up $0.07 | $53.75 | $53.71 | 900 |
| 01:48 PM | $53.75 | Up $0.00 | $53.75 | $53.71 | 0 |
| 01:48 PM | $53.75 | Up $0.00 | $53.75 | $53.71 | 0 |
| 01:47 PM | $53.68 | Down $ -0.02 | $53.71 | $53.68 | 400 |
| 01:39 PM | $53.70 | Down $ -0.03 | $53.73 | $53.70 | 200 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:39 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:38 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 100 |
| 01:35 PM | $53.73 | Up $0.06 | $53.73 | $53.70 | 1,600 |
| 01:35 PM | $53.73 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:35 PM | $53.73 | Up $0.00 | $53.73 | $53.70 | 0 |
| 01:34 PM | $53.67 | Down $ -0.05 | $53.70 | $53.67 | 700 |
| 01:33 PM | $53.72 | Down $ -0.03 | $53.73 | $53.72 | 300 |
| 01:30 PM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 100 |
| 01:30 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:30 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:28 PM | $53.77 | Up $0.01 | $53.77 | $53.76 | 200 |
| 01:28 PM | $53.77 | Up $0.00 | $53.77 | $53.76 | 0 |
| 01:26 PM | $53.76 | Down $ -0.01 | $53.76 | $53.76 | 100 |
| 01:26 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 01:23 PM | $53.77 | Up $0.05 | $53.77 | $53.76 | 400 |
| 01:23 PM | $53.77 | Up $0.00 | $53.77 | $53.76 | 0 |
| 01:23 PM | $53.77 | Up $0.00 | $53.77 | $53.76 | 0 |
| 01:19 PM | $53.72 | Down $ -0.06 | $53.77 | $53.72 | 200 |
| 01:19 PM | $53.72 | Up $0.00 | $53.77 | $53.72 | 0 |
| 01:19 PM | $53.72 | Up $0.00 | $53.77 | $53.72 | 0 |
| 01:19 PM | $53.72 | Up $0.00 | $53.77 | $53.72 | 0 |
| 01:16 PM | $53.78 | Up $0.05 | $53.78 | $53.77 | 700 |
| 01:16 PM | $53.78 | Up $0.00 | $53.78 | $53.77 | 0 |
| 01:16 PM | $53.78 | Up $0.00 | $53.78 | $53.77 | 0 |
| 01:14 PM | $53.73 | Down $ -0.04 | $53.73 | $53.73 | 100 |
| 01:14 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 01:13 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 500 |
| 01:11 PM | $53.77 | Down $ -0.01 | $53.77 | $53.77 | 100 |
| 01:11 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 01:10 PM | $53.78 | Down $ -0.01 | $53.78 | $53.78 | 200 |
| 01:07 PM | $53.79 | Up $0.00 | $53.81 | $53.79 | 300 |
| 01:07 PM | $53.79 | Up $0.00 | $53.81 | $53.79 | 0 |
| 01:07 PM | $53.79 | Up $0.00 | $53.81 | $53.79 | 0 |
| 01:06 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 100 |
| 01:02 PM | $53.79 | Down $ -0.03 | $53.82 | $53.79 | 600 |
| 01:02 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 01:02 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 01:02 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 01:00 PM | $53.82 | Up $0.03 | $53.82 | $53.82 | 100 |
| 01:00 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 12:52 PM | $53.79 | Down $ -0.04 | $53.79 | $53.79 | 100 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:52 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:51 PM | $53.83 | Up $0.03 | $53.83 | $53.80 | 700 |
| 12:50 PM | $53.80 | Down $ -0.03 | $53.87 | $53.80 | 4,300 |
| 12:49 PM | $53.83 | Down $ -0.03 | $53.83 | $53.83 | 300 |
| 12:45 PM | $53.86 | Up $0.04 | $53.86 | $53.84 | 1,100 |
| 12:45 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:45 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:45 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:43 PM | $53.82 | Down $ -0.03 | $53.84 | $53.81 | 1,100 |
| 12:43 PM | $53.82 | Up $0.00 | $53.84 | $53.81 | 0 |
| 12:40 PM | $53.85 | Up $0.01 | $53.86 | $53.84 | 900 |
| 12:40 PM | $53.85 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:40 PM | $53.85 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:38 PM | $53.84 | Down $ -0.02 | $53.84 | $53.84 | 100 |
| 12:38 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:37 PM | $53.86 | Up $0.00 | $53.86 | $53.85 | 900 |
| 12:36 PM | $53.86 | Up $0.00 | $53.86 | $53.86 | 100 |
| 12:35 PM | $53.86 | Up $0.03 | $53.86 | $53.83 | 1,500 |
| 12:33 PM | $53.83 | Down $ -0.02 | $53.83 | $53.83 | 200 |
| 12:33 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:31 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 100 |
| 12:31 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 12:30 PM | $53.85 | Down $ -0.02 | $53.85 | $53.85 | 100 |
| 12:26 PM | $53.87 | Up $0.04 | $53.87 | $53.86 | 200 |
| 12:26 PM | $53.87 | Up $0.00 | $53.87 | $53.86 | 0 |
| 12:26 PM | $53.87 | Up $0.00 | $53.87 | $53.86 | 0 |
| 12:26 PM | $53.87 | Up $0.00 | $53.87 | $53.86 | 0 |
| 12:25 PM | $53.83 | Down $ -0.01 | $53.83 | $53.83 | 100 |
| 12:21 PM | $53.84 | Up $0.06 | $53.84 | $53.84 | 700 |
| 12:21 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:21 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:21 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:13 PM | $53.78 | Down $ -0.05 | $53.86 | $53.78 | 400 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:13 PM | $53.78 | Up $0.00 | $53.86 | $53.78 | 0 |
| 12:12 PM | $53.83 | Down $ -0.01 | $53.87 | $53.83 | 4,700 |
| 12:09 PM | $53.84 | Down $ -0.01 | $53.84 | $53.84 | 100 |
| 12:09 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:09 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:07 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 200 |
| 12:07 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 12:05 PM | $53.85 | Up $0.00 | $53.85 | $53.84 | 300 |
| 12:05 PM | $53.85 | Up $0.00 | $53.85 | $53.84 | 0 |
| 12:03 PM | $53.85 | Up $0.00 | $53.85 | $53.84 | 200 |
| 12:03 PM | $53.85 | Up $0.00 | $53.85 | $53.84 | 0 |
| 12:01 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 100 |
| 12:01 PM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 11:57 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 400 |
| 11:57 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:57 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:57 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:55 AM | $53.85 | Up $0.00 | $53.85 | $53.85 | 200 |
| 11:55 AM | $53.85 | Up $0.00 | $53.85 | $53.85 | 0 |
| 11:51 AM | $53.85 | Up $0.04 | $53.85 | $53.80 | 900 |
| 11:51 AM | $53.85 | Up $0.00 | $53.85 | $53.80 | 0 |
| 11:51 AM | $53.85 | Up $0.00 | $53.85 | $53.80 | 0 |
| 11:51 AM | $53.85 | Up $0.00 | $53.85 | $53.80 | 0 |
| 11:48 AM | $53.81 | Up $0.00 | $53.81 | $53.81 | 200 |
| 11:48 AM | $53.81 | Up $0.00 | $53.81 | $53.81 | 0 |
| 11:48 AM | $53.81 | Up $0.00 | $53.81 | $53.81 | 0 |
| 11:47 AM | $53.81 | Down $ -0.02 | $53.87 | $53.81 | 200 |
| 11:46 AM | $53.83 | Up $0.03 | $53.83 | $53.83 | 100 |
| 11:44 AM | $53.80 | Down $ -0.03 | $53.80 | $53.80 | 100 |
| 11:44 AM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 11:41 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 100 |
| 11:41 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 11:41 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 11:40 AM | $53.83 | Down $ -0.03 | $53.88 | $53.78 | 3,000 |
| 11:37 AM | $53.86 | Down $ -0.01 | $53.86 | $53.86 | 200 |
| 11:37 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 11:37 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 11:36 AM | $53.87 | Up $0.01 | $53.87 | $53.87 | 100 |
| 11:33 AM | $53.86 | Up $0.09 | $53.89 | $53.84 | 1,400 |
| 11:33 AM | $53.86 | Up $0.00 | $53.89 | $53.84 | 0 |
| 11:33 AM | $53.86 | Up $0.00 | $53.89 | $53.84 | 0 |
| 11:31 AM | $53.77 | Up $0.01 | $53.77 | $53.77 | 100 |
| 11:31 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 11:29 AM | $53.76 | Down $ -0.20 | $53.89 | $53.76 | 800 |
| 11:29 AM | $53.76 | Up $0.00 | $53.89 | $53.76 | 0 |
| 11:28 AM | $53.96 | Up $0.10 | $53.96 | $53.87 | 200 |
| 11:27 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 100 |
| 11:26 AM | $53.86 | Down $ -0.05 | $53.86 | $53.85 | 300 |
| 11:25 AM | $53.91 | Down $ -0.03 | $53.91 | $53.86 | 200 |
| 11:24 AM | $53.94 | Up $0.12 | $53.94 | $53.94 | 100 |
| 11:21 AM | $53.82 | Down $ -0.01 | $53.93 | $53.82 | 1,800 |
| 11:21 AM | $53.82 | Up $0.00 | $53.93 | $53.82 | 0 |
| 11:21 AM | $53.82 | Up $0.00 | $53.93 | $53.82 | 0 |
| 11:18 AM | $53.83 | Down $ -0.02 | $53.89 | $53.83 | 800 |
| 11:18 AM | $53.83 | Up $0.00 | $53.89 | $53.83 | 0 |
| 11:18 AM | $53.83 | Up $0.00 | $53.89 | $53.83 | 0 |
| 11:15 AM | $53.85 | Down $ -0.05 | $53.98 | $53.84 | 900 |
| 11:15 AM | $53.85 | Up $0.00 | $53.98 | $53.84 | 0 |
| 11:15 AM | $53.85 | Up $0.00 | $53.98 | $53.84 | 0 |
| 11:13 AM | $53.90 | Down $ -0.18 | $54.05 | $53.90 | 1,200 |
| 11:13 AM | $53.90 | Up $0.00 | $54.05 | $53.90 | 0 |
| 11:11 AM | $54.08 | Up $0.01 | $54.08 | $54.08 | 100 |
| 11:11 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 11:10 AM | $54.07 | Up $0.02 | $54.08 | $54.05 | 1,200 |
| 11:09 AM | $54.05 | Down $ -0.03 | $54.06 | $54.05 | 800 |
| 11:05 AM | $54.08 | Down $ -0.04 | $54.11 | $54.08 | 2,200 |
| 11:05 AM | $54.08 | Up $0.00 | $54.11 | $54.08 | 0 |
| 11:05 AM | $54.08 | Up $0.00 | $54.11 | $54.08 | 0 |
| 11:05 AM | $54.08 | Up $0.00 | $54.11 | $54.08 | 0 |
| 11:02 AM | $54.12 | Up $0.05 | $54.12 | $54.12 | 100 |
| 11:02 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 11:02 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 10:58 AM | $54.07 | Up $0.03 | $54.08 | $54.06 | 1,000 |
| 10:58 AM | $54.07 | Up $0.00 | $54.08 | $54.06 | 0 |
| 10:58 AM | $54.07 | Up $0.00 | $54.08 | $54.06 | 0 |
| 10:58 AM | $54.07 | Up $0.00 | $54.08 | $54.06 | 0 |
| 10:55 AM | $54.04 | Up $0.06 | $54.04 | $54.03 | 900 |
| 10:55 AM | $54.04 | Up $0.00 | $54.04 | $54.03 | 0 |
| 10:55 AM | $54.04 | Up $0.00 | $54.04 | $54.03 | 0 |
| 10:54 AM | $53.98 | Up $0.01 | $54.02 | $53.97 | 5,600 |
| 10:53 AM | $53.97 | Down $ -0.05 | $54.02 | $53.97 | 700 |
| 10:52 AM | $54.02 | Up $0.00 | $54.02 | $54.02 | 200 |
| 10:51 AM | $54.02 | Up $0.01 | $54.02 | $54.02 | 100 |
| 10:49 AM | $54.01 | Up $0.00 | $54.01 | $54.01 | 100 |
| 10:49 AM | $54.01 | Up $0.00 | $54.01 | $54.01 | 0 |
| 10:48 AM | $54.01 | Up $0.00 | $54.02 | $54.01 | 200 |
| 10:46 AM | $54.01 | Up $0.02 | $54.01 | $54.01 | 100 |
| 10:46 AM | $54.01 | Up $0.00 | $54.01 | $54.01 | 0 |
| 10:45 AM | $53.99 | Down $ -0.08 | $54.04 | $53.99 | 600 |
| 10:44 AM | $54.07 | Up $0.04 | $54.07 | $54.03 | 1,100 |
| 10:43 AM | $54.03 | Up $0.01 | $54.03 | $54.03 | 100 |
| 10:42 AM | $54.02 | Up $0.04 | $54.02 | $54.02 | 100 |
| 10:40 AM | $53.98 | Down $ -0.02 | $53.98 | $53.98 | 100 |
| 10:40 AM | $53.98 | Up $0.00 | $53.98 | $53.98 | 0 |
| 10:38 AM | $54.00 | Down $ -0.02 | $54.00 | $54.00 | 100 |
| 10:38 AM | $54.00 | Up $0.00 | $54.00 | $54.00 | 0 |
| 10:37 AM | $54.02 | Up $0.02 | $54.05 | $54.02 | 200 |
| 10:35 AM | $54.00 | Down $ -0.01 | $54.02 | $54.00 | 300 |
| 10:35 AM | $54.00 | Up $0.00 | $54.02 | $54.00 | 0 |
| 10:33 AM | $54.01 | Down $ -0.05 | $54.01 | $54.01 | 100 |
| 10:33 AM | $54.01 | Up $0.00 | $54.01 | $54.01 | 0 |
| 10:32 AM | $54.06 | Up $0.00 | $54.06 | $54.06 | 200 |
| 10:29 AM | $54.06 | Down $ -0.01 | $54.06 | $54.06 | 100 |
| 10:29 AM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 10:29 AM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 10:28 AM | $54.07 | Up $0.02 | $54.07 | $54.07 | 100 |
| 10:27 AM | $54.05 | Up $0.01 | $54.05 | $54.05 | 100 |
| 10:25 AM | $54.04 | Up $0.01 | $54.04 | $54.04 | 100 |
| 10:25 AM | $54.04 | Up $0.00 | $54.04 | $54.04 | 0 |
| 10:24 AM | $54.03 | Down $ -0.10 | $54.03 | $54.03 | 100 |
| 10:23 AM | $54.14 | Down $ -0.02 | $54.15 | $54.13 | 400 |
| 10:22 AM | $54.15 | Up $0.01 | $54.15 | $54.15 | 100 |
| 10:19 AM | $54.14 | Down $ -0.06 | $54.14 | $54.14 | 100 |
| 10:19 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 10:19 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 10:18 AM | $54.20 | Down $ -0.02 | $54.22 | $54.14 | 600 |
| 10:17 AM | $54.22 | Down $ -0.03 | $54.22 | $54.22 | 300 |
| 10:14 AM | $54.25 | Up $0.02 | $54.25 | $54.25 | 200 |
| 10:14 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 10:14 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 10:13 AM | $54.23 | Up $0.05 | $54.24 | $54.20 | 800 |
| 10:12 AM | $54.18 | Up $0.01 | $54.18 | $54.18 | 100 |
| 10:11 AM | $54.17 | Down $ -0.05 | $54.17 | $54.17 | 100 |
| 10:08 AM | $54.22 | Up $0.04 | $54.22 | $54.22 | 100 |
| 10:08 AM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 10:08 AM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 10:07 AM | $54.18 | Up $0.12 | $54.18 | $54.07 | 1,200 |
| 10:06 AM | $54.06 | Down $ -0.08 | $54.06 | $54.04 | 200 |
| 09:56 AM | $54.14 | Down $ -0.01 | $54.14 | $54.14 | 100 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:56 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 09:55 AM | $54.15 | Down $ -0.10 | $54.16 | $54.15 | 200 |
| 09:51 AM | $54.25 | Up $0.26 | $54.30 | $54.03 | 1,200 |
| 09:51 AM | $54.25 | Up $0.00 | $54.30 | $54.03 | 0 |
| 09:51 AM | $54.25 | Up $0.00 | $54.30 | $54.03 | 0 |
| 09:51 AM | $54.25 | Up $0.00 | $54.30 | $54.03 | 0 |
| 09:48 AM | $53.99 | Down $ -0.02 | $54.10 | $53.90 | 2,400 |
| 09:48 AM | $53.99 | Up $0.00 | $54.10 | $53.90 | 0 |
| 09:48 AM | $53.99 | Up $0.00 | $54.10 | $53.90 | 0 |
| 09:42 AM | $54.01 | Up $0.09 | $54.05 | $54.01 | 1,700 |
| 09:42 AM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 09:42 AM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 09:42 AM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 09:42 AM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 09:42 AM | $54.01 | Up $0.00 | $54.05 | $54.01 | 0 |
| 09:40 AM | $53.92 | Up $0.06 | $53.96 | $53.92 | 1,000 |
| 09:40 AM | $53.92 | Up $0.00 | $53.96 | $53.92 | 0 |
| 09:39 AM | $53.86 | Up $0.24 | $53.86 | $53.86 | 100 |
| 09:30 AM | $53.62 | Down $ -0.20 | $54.04 | $53.62 | 2,800 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| 09:30 AM | $53.62 | Up $0.00 | $54.04 | $53.62 | 0 |
| Previous close | $53.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $55.34 | $55.91 | $55.91 | $55.22 | 519,800 |
| 07/05/2026 | $55.78 | $55.89 | $56.20 | $55.56 | 821,300 |
| 06/05/2026 | $55.27 | $54.70 | $55.41 | $54.61 | 982,100 |
| 05/05/2026 | $55.73 | $56.59 | $56.80 | $55.39 | 1,226,200 |
| 04/05/2026 | $55.98 | $55.88 | $56.40 | $55.80 | 986,900 |
| 01/05/2026 | $55.48 | $55.67 | $55.93 | $55.38 | 284,900 |
| 30/04/2026 | $55.40 | $55.10 | $55.81 | $55.07 | 604,600 |
| 29/04/2026 | $54.37 | $54.69 | $54.82 | $54.35 | 300,100 |
| 28/04/2026 | $54.51 | $54.04 | $54.70 | $54.04 | 500,000 |
| 27/04/2026 | $53.72 | $53.92 | $54.16 | $53.68 | 841,700 |
| 24/04/2026 | $54.09 | $54.10 | $54.15 | $53.81 | 407,600 |
| 23/04/2026 | $54.56 | $54.71 | $54.97 | $54.23 | 584,800 |
| 22/04/2026 | $54.59 | $54.09 | $54.79 | $54.07 | 320,700 |
| 21/04/2026 | $53.89 | $54.33 | $54.43 | $53.77 | 764,700 |
| 20/04/2026 | $54.17 | $53.87 | $54.25 | $53.72 | 528,500 |
| 17/04/2026 | $53.60 | $53.48 | $53.70 | $53.18 | 451,700 |
| 16/04/2026 | $53.12 | $53.58 | $53.69 | $53.02 | 417,600 |
| 15/04/2026 | $53.62 | $53.20 | $53.86 | $53.20 | 579,500 |
| 14/04/2026 | $52.31 | $51.66 | $52.62 | $51.63 | 622,100 |
| 13/04/2026 | $51.16 | $50.68 | $51.33 | $50.65 | 424,000 |
Graphs are not available, please refer to the detailed table