Find a quote
TMX GROUP LIMITED
49.08 Up 0.96 (1.96 %)
Delayed : 2026/03/13 17:40:00
- Previous close $48.12
- Opening $47.75
- Today High $49.39
- Today Low $47.74
- Price Bid $48.91
- Price Ask $48.91
- 52 Weeks High $57.98
- 52 Weeks Low $44.10
- Size Bid 2
- Size Ask 2
- Volume 1,327,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.08 | Down $ -0.03 | $49.08 | $49.08 | 415,300 |
| 03:59 PM | $49.11 | Up $0.03 | $49.11 | $49.04 | 22,300 |
| 03:58 PM | $49.08 | Up $0.00 | $49.10 | $49.07 | 10,000 |
| 03:57 PM | $49.08 | Up $0.02 | $49.09 | $49.05 | 8,300 |
| 03:56 PM | $49.06 | Up $0.00 | $49.06 | $49.03 | 7,700 |
| 03:55 PM | $49.06 | Down $ -0.03 | $49.16 | $49.02 | 16,000 |
| 03:54 PM | $49.10 | Up $0.03 | $49.10 | $49.05 | 9,000 |
| 03:53 PM | $49.07 | Up $0.04 | $49.09 | $49.03 | 9,600 |
| 03:52 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 1,100 |
| 03:51 PM | $49.03 | Down $ -0.03 | $49.06 | $49.03 | 4,400 |
| 03:50 PM | $49.06 | Up $0.06 | $49.06 | $49.01 | 14,800 |
| 03:49 PM | $49.00 | Up $0.01 | $49.00 | $49.00 | 300 |
| 03:48 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 600 |
| 03:47 PM | $49.00 | Down $ -0.01 | $49.02 | $48.98 | 8,800 |
| 03:46 PM | $49.00 | Up $0.00 | $49.02 | $49.00 | 1,500 |
| 03:45 PM | $49.00 | Up $0.02 | $49.02 | $49.00 | 3,300 |
| 03:44 PM | $48.99 | Up $0.01 | $48.99 | $48.98 | 500 |
| 03:43 PM | $48.98 | Down $ -0.01 | $49.02 | $48.98 | 10,700 |
| 03:42 PM | $48.99 | Up $0.04 | $48.99 | $48.94 | 8,600 |
| 03:41 PM | $48.95 | Up $0.01 | $48.95 | $48.93 | 2,400 |
| 03:40 PM | $48.94 | Up $0.01 | $48.94 | $48.92 | 600 |
| 03:39 PM | $48.93 | Down $ -0.02 | $48.96 | $48.93 | 3,900 |
| 03:38 PM | $48.95 | Down $ -0.01 | $48.99 | $48.94 | 9,800 |
| 03:37 PM | $48.96 | Down $ -0.02 | $48.96 | $48.96 | 200 |
| 03:36 PM | $48.98 | Down $ -0.14 | $49.12 | $48.97 | 3,100 |
| 03:35 PM | $49.12 | Down $ -0.08 | $49.20 | $49.12 | 1,900 |
| 03:34 PM | $49.20 | Up $0.03 | $49.20 | $49.14 | 8,700 |
| 03:33 PM | $49.18 | Down $ -0.02 | $49.20 | $49.14 | 15,600 |
| 03:32 PM | $49.19 | Down $ -0.05 | $49.25 | $49.18 | 12,600 |
| 03:31 PM | $49.24 | Down $ -0.01 | $49.24 | $49.24 | 5,000 |
| 03:30 PM | $49.25 | Down $ -0.01 | $49.26 | $49.24 | 8,900 |
| 03:29 PM | $49.26 | Up $0.01 | $49.26 | $49.24 | 2,900 |
| 03:28 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 3,500 |
| 03:27 PM | $49.25 | Up $0.00 | $49.26 | $49.24 | 3,900 |
| 03:26 PM | $49.25 | Up $0.01 | $49.25 | $49.24 | 4,300 |
| 03:25 PM | $49.24 | Down $ -0.01 | $49.25 | $49.24 | 3,100 |
| 03:24 PM | $49.25 | Up $0.01 | $49.25 | $49.25 | 3,000 |
| 03:23 PM | $49.24 | Down $0.00 | $49.25 | $49.24 | 5,400 |
| 03:22 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 3,500 |
| 03:21 PM | $49.25 | Down $ -0.01 | $49.25 | $49.24 | 3,100 |
| 03:20 PM | $49.25 | Up $0.00 | $49.27 | $49.24 | 7,900 |
| 03:19 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 100 |
| 03:18 PM | $49.25 | Up $0.01 | $49.25 | $49.25 | 900 |
| 03:17 PM | $49.24 | Up $0.00 | $49.24 | $49.23 | 2,500 |
| 03:15 PM | $49.24 | Up $0.05 | $49.24 | $49.21 | 2,800 |
| 03:15 PM | $49.24 | Up $0.00 | $49.24 | $49.21 | 0 |
| 03:14 PM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 100 |
| 03:13 PM | $49.21 | Up $0.02 | $49.21 | $49.20 | 400 |
| 03:11 PM | $49.20 | Down $ -0.01 | $49.20 | $49.15 | 6,400 |
| 03:11 PM | $49.20 | Up $0.00 | $49.20 | $49.15 | 0 |
| 03:10 PM | $49.20 | Down $0.00 | $49.21 | $49.20 | 3,800 |
| 03:08 PM | $49.21 | Down $ -0.05 | $49.25 | $49.16 | 4,600 |
| 03:08 PM | $49.21 | Up $0.00 | $49.25 | $49.16 | 0 |
| 03:07 PM | $49.26 | Up $0.01 | $49.26 | $49.24 | 4,300 |
| 03:06 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 300 |
| 03:05 PM | $49.25 | Up $0.00 | $49.26 | $49.24 | 2,000 |
| 03:04 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 600 |
| 03:03 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 600 |
| 03:02 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 800 |
| 03:01 PM | $49.25 | Up $0.01 | $49.25 | $49.22 | 4,100 |
| 03:00 PM | $49.24 | Down $ -0.01 | $49.28 | $49.24 | 5,500 |
| 02:59 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 2,000 |
| 02:57 PM | $49.25 | Up $0.00 | $49.26 | $49.25 | 3,600 |
| 02:57 PM | $49.25 | Up $0.00 | $49.26 | $49.25 | 0 |
| 02:56 PM | $49.25 | Up $0.00 | $49.26 | $49.22 | 4,500 |
| 02:55 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 100 |
| 02:54 PM | $49.25 | Down $ -0.01 | $49.25 | $49.25 | 1,400 |
| 02:53 PM | $49.26 | Up $0.02 | $49.26 | $49.23 | 3,200 |
| 02:52 PM | $49.24 | Up $0.01 | $49.25 | $49.24 | 1,000 |
| 02:51 PM | $49.23 | Up $0.03 | $49.25 | $49.20 | 4,700 |
| 02:50 PM | $49.20 | Down $ -0.01 | $49.21 | $49.20 | 2,500 |
| 02:49 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 100 |
| 02:48 PM | $49.21 | Down $ -0.01 | $49.21 | $49.19 | 2,700 |
| 02:47 PM | $49.22 | Up $0.00 | $49.22 | $49.22 | 200 |
| 02:46 PM | $49.22 | Up $0.03 | $49.22 | $49.20 | 500 |
| 02:45 PM | $49.19 | Up $0.00 | $49.22 | $49.19 | 4,000 |
| 02:43 PM | $49.19 | Down $ -0.02 | $49.19 | $49.19 | 100 |
| 02:43 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:42 PM | $49.20 | Down $ -0.07 | $49.23 | $49.20 | 1,600 |
| 02:41 PM | $49.27 | Up $0.00 | $49.27 | $49.27 | 100 |
| 02:40 PM | $49.27 | Down $ -0.02 | $49.30 | $49.27 | 3,600 |
| 02:39 PM | $49.29 | Down $ -0.01 | $49.31 | $49.27 | 7,200 |
| 02:38 PM | $49.30 | Up $0.01 | $49.30 | $49.30 | 1,500 |
| 02:37 PM | $49.29 | Down $ -0.01 | $49.29 | $49.29 | 800 |
| 02:36 PM | $49.29 | Up $0.00 | $49.30 | $49.29 | 400 |
| 02:34 PM | $49.29 | Down $ -0.02 | $49.30 | $49.27 | 1,200 |
| 02:34 PM | $49.29 | Up $0.00 | $49.30 | $49.27 | 0 |
| 02:33 PM | $49.31 | Up $0.01 | $49.31 | $49.31 | 1,200 |
| 02:32 PM | $49.30 | Up $0.00 | $49.30 | $49.30 | 600 |
| 02:31 PM | $49.30 | Down $ -0.01 | $49.30 | $49.30 | 400 |
| 02:28 PM | $49.31 | Up $0.04 | $49.31 | $49.25 | 7,300 |
| 02:28 PM | $49.31 | Up $0.00 | $49.31 | $49.25 | 0 |
| 02:28 PM | $49.31 | Up $0.00 | $49.31 | $49.25 | 0 |
| 02:27 PM | $49.27 | Up $0.03 | $49.27 | $49.26 | 2,400 |
| 02:26 PM | $49.25 | Down $ -0.01 | $49.25 | $49.25 | 500 |
| 02:25 PM | $49.25 | Up $0.00 | $49.25 | $49.23 | 700 |
| 02:24 PM | $49.25 | Up $0.05 | $49.25 | $49.16 | 6,800 |
| 02:23 PM | $49.20 | Down $ -0.11 | $49.28 | $49.20 | 3,900 |
| 02:21 PM | $49.31 | Up $0.04 | $49.31 | $49.29 | 3,900 |
| 02:21 PM | $49.31 | Up $0.00 | $49.31 | $49.29 | 0 |
| 02:20 PM | $49.27 | Up $0.01 | $49.27 | $49.27 | 400 |
| 02:19 PM | $49.26 | Down $ -0.01 | $49.28 | $49.26 | 700 |
| 02:18 PM | $49.27 | Up $0.00 | $49.28 | $49.27 | 1,300 |
| 02:17 PM | $49.27 | Up $0.02 | $49.27 | $49.24 | 4,800 |
| 02:16 PM | $49.25 | Down $ -0.01 | $49.27 | $49.25 | 1,900 |
| 02:15 PM | $49.26 | Down $ -0.02 | $49.26 | $49.26 | 100 |
| 02:14 PM | $49.28 | Up $0.03 | $49.28 | $49.27 | 900 |
| 02:13 PM | $49.25 | Down $ -0.01 | $49.27 | $49.25 | 800 |
| 02:12 PM | $49.26 | Down $ -0.01 | $49.27 | $49.26 | 2,400 |
| 02:11 PM | $49.27 | Up $0.01 | $49.27 | $49.27 | 100 |
| 02:10 PM | $49.26 | Up $0.01 | $49.26 | $49.25 | 2,200 |
| 02:09 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 500 |
| 02:08 PM | $49.25 | Up $0.05 | $49.25 | $49.22 | 3,100 |
| 02:07 PM | $49.20 | Down $ -0.03 | $49.22 | $49.20 | 300 |
| 02:06 PM | $49.23 | Down $ -0.02 | $49.24 | $49.23 | 1,700 |
| 02:05 PM | $49.25 | Up $0.08 | $49.25 | $49.19 | 3,100 |
| 02:04 PM | $49.17 | Down $ -0.03 | $49.20 | $49.16 | 1,100 |
| 02:03 PM | $49.20 | Up $0.00 | $49.20 | $49.18 | 1,700 |
| 02:02 PM | $49.20 | Up $0.00 | $49.20 | $49.15 | 13,500 |
| 02:01 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 100 |
| 02:00 PM | $49.19 | Down $ -0.01 | $49.23 | $49.19 | 2,700 |
| 01:59 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 2,200 |
| 01:58 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 800 |
| 01:57 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 900 |
| 01:56 PM | $49.21 | Up $0.04 | $49.21 | $49.20 | 700 |
| 01:55 PM | $49.18 | Down $ -0.03 | $49.20 | $49.18 | 700 |
| 01:54 PM | $49.20 | Up $0.00 | $49.21 | $49.19 | 1,800 |
| 01:53 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 600 |
| 01:52 PM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 800 |
| 01:51 PM | $49.22 | Down $ -0.04 | $49.26 | $49.20 | 900 |
| 01:50 PM | $49.26 | Down $ -0.02 | $49.29 | $49.26 | 1,200 |
| 01:49 PM | $49.29 | Up $0.00 | $49.29 | $49.26 | 300 |
| 01:48 PM | $49.28 | Down $ -0.02 | $49.31 | $49.28 | 1,800 |
| 01:47 PM | $49.30 | Down $ -0.01 | $49.31 | $49.29 | 1,600 |
| 01:46 PM | $49.31 | Up $0.03 | $49.31 | $49.28 | 1,400 |
| 01:45 PM | $49.28 | Up $0.05 | $49.28 | $49.21 | 2,300 |
| 01:44 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 900 |
| 01:43 PM | $49.22 | Up $0.02 | $49.22 | $49.20 | 1,900 |
| 01:42 PM | $49.20 | Down $ -0.01 | $49.21 | $49.20 | 900 |
| 01:41 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 900 |
| 01:40 PM | $49.20 | Up $0.00 | $49.20 | $49.18 | 1,900 |
| 01:39 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 100 |
| 01:38 PM | $49.20 | Up $0.03 | $49.20 | $49.18 | 2,900 |
| 01:37 PM | $49.17 | Up $0.00 | $49.17 | $49.15 | 1,600 |
| 01:36 PM | $49.17 | Down $ -0.02 | $49.19 | $49.15 | 3,400 |
| 01:35 PM | $49.19 | Up $0.00 | $49.21 | $49.19 | 800 |
| 01:34 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 300 |
| 01:33 PM | $49.18 | Down $ -0.04 | $49.22 | $49.18 | 500 |
| 01:32 PM | $49.22 | Up $0.02 | $49.23 | $49.22 | 200 |
| 01:30 PM | $49.20 | Down $ -0.05 | $49.23 | $49.20 | 800 |
| 01:30 PM | $49.20 | Up $0.00 | $49.23 | $49.20 | 0 |
| 01:29 PM | $49.25 | Up $0.00 | $49.25 | $49.25 | 600 |
| 01:28 PM | $49.25 | Up $0.01 | $49.25 | $49.25 | 200 |
| 01:27 PM | $49.24 | Up $0.04 | $49.24 | $49.19 | 3,000 |
| 01:26 PM | $49.20 | Up $0.00 | $49.22 | $49.19 | 2,600 |
| 01:24 PM | $49.20 | Up $0.01 | $49.21 | $49.19 | 1,200 |
| 01:24 PM | $49.20 | Up $0.00 | $49.21 | $49.19 | 0 |
| 01:23 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 200 |
| 01:22 PM | $49.19 | Up $0.01 | $49.19 | $49.16 | 1,000 |
| 01:19 PM | $49.18 | Up $0.03 | $49.18 | $49.16 | 1,400 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.16 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.16 | 0 |
| 01:18 PM | $49.15 | Up $0.00 | $49.16 | $49.14 | 1,300 |
| 01:17 PM | $49.15 | Up $0.02 | $49.15 | $49.10 | 3,400 |
| 01:16 PM | $49.13 | Up $0.05 | $49.13 | $49.09 | 1,200 |
| 01:15 PM | $49.08 | Up $0.01 | $49.09 | $49.08 | 500 |
| 01:14 PM | $49.07 | Up $0.03 | $49.07 | $49.03 | 1,500 |
| 01:13 PM | $49.04 | Up $0.08 | $49.04 | $48.97 | 3,200 |
| 01:12 PM | $48.96 | Up $0.00 | $48.96 | $48.96 | 300 |
| 01:11 PM | $48.96 | Down $ -0.03 | $48.99 | $48.96 | 1,500 |
| 01:10 PM | $48.99 | Down $ -0.02 | $49.00 | $48.95 | 1,600 |
| 01:09 PM | $49.01 | Up $0.02 | $49.01 | $49.01 | 2,400 |
| 01:08 PM | $48.99 | Down $ -0.01 | $48.99 | $48.97 | 1,200 |
| 01:07 PM | $49.00 | Up $0.00 | $49.01 | $49.00 | 1,100 |
| 01:06 PM | $49.00 | Down $ -0.02 | $49.00 | $48.99 | 400 |
| 01:05 PM | $49.02 | Up $0.01 | $49.03 | $49.02 | 500 |
| 01:04 PM | $49.01 | Up $0.02 | $49.02 | $49.00 | 900 |
| 01:03 PM | $48.99 | Down $ -0.02 | $49.03 | $48.97 | 800 |
| 01:01 PM | $49.01 | Down $ -0.04 | $49.05 | $49.01 | 700 |
| 01:01 PM | $49.01 | Up $0.00 | $49.05 | $49.01 | 0 |
| 01:00 PM | $49.05 | Down $ -0.10 | $49.15 | $48.98 | 5,900 |
| 12:59 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 400 |
| 12:58 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 400 |
| 12:57 PM | $49.15 | Up $0.01 | $49.15 | $49.15 | 200 |
| 12:56 PM | $49.14 | Down $ -0.03 | $49.17 | $49.14 | 800 |
| 12:55 PM | $49.17 | Up $0.00 | $49.18 | $49.16 | 1,700 |
| 12:53 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 700 |
| 12:53 PM | $49.17 | Up $0.00 | $49.17 | $49.16 | 0 |
| 12:52 PM | $49.16 | Up $0.01 | $49.16 | $49.16 | 700 |
| 12:51 PM | $49.15 | Up $0.01 | $49.15 | $49.15 | 100 |
| 12:50 PM | $49.14 | Down $ -0.02 | $49.15 | $49.14 | 500 |
| 12:49 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 1,000 |
| 12:48 PM | $49.15 | Up $0.00 | $49.16 | $49.15 | 3,100 |
| 12:47 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 500 |
| 12:46 PM | $49.15 | Up $0.01 | $49.15 | $49.14 | 500 |
| 12:45 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 300 |
| 12:44 PM | $49.15 | Up $0.00 | $49.16 | $49.15 | 1,100 |
| 12:43 PM | $49.15 | Down $ -0.01 | $49.17 | $49.15 | 4,100 |
| 12:42 PM | $49.16 | Up $0.02 | $49.16 | $49.16 | 100 |
| 12:41 PM | $49.14 | Down $ -0.01 | $49.14 | $49.14 | 600 |
| 12:40 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 200 |
| 12:39 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 500 |
| 12:38 PM | $49.15 | Up $0.00 | $49.15 | $49.14 | 1,700 |
| 12:37 PM | $49.15 | Down $ -0.01 | $49.16 | $49.15 | 500 |
| 12:36 PM | $49.16 | Down $ -0.01 | $49.16 | $49.15 | 700 |
| 12:35 PM | $49.17 | Up $0.02 | $49.22 | $49.17 | 2,200 |
| 12:34 PM | $49.15 | Down $ -0.01 | $49.15 | $49.15 | 1,800 |
| 12:33 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 700 |
| 12:32 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 400 |
| 12:31 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 800 |
| 12:30 PM | $49.15 | Up $0.00 | $49.17 | $49.15 | 1,000 |
| 12:29 PM | $49.15 | Down $ -0.03 | $49.17 | $49.14 | 4,000 |
| 12:28 PM | $49.18 | Up $0.02 | $49.18 | $49.16 | 2,100 |
| 12:27 PM | $49.16 | Up $0.01 | $49.17 | $49.15 | 1,700 |
| 12:26 PM | $49.15 | Up $0.00 | $49.17 | $49.15 | 2,300 |
| 12:24 PM | $49.15 | Up $0.05 | $49.16 | $49.12 | 4,300 |
| 12:24 PM | $49.15 | Up $0.00 | $49.16 | $49.12 | 0 |
| 12:23 PM | $49.10 | Down $ -0.01 | $49.10 | $49.10 | 300 |
| 12:22 PM | $49.11 | Down $ -0.02 | $49.12 | $49.11 | 500 |
| 12:21 PM | $49.13 | Up $0.04 | $49.13 | $49.09 | 1,500 |
| 12:20 PM | $49.09 | Down $ -0.01 | $49.11 | $49.09 | 1,600 |
| 12:19 PM | $49.10 | Down $ -0.03 | $49.13 | $49.10 | 500 |
| 12:17 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 400 |
| 12:17 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 12:16 PM | $49.13 | Down $ -0.02 | $49.14 | $49.13 | 300 |
| 12:15 PM | $49.15 | Up $0.01 | $49.16 | $49.15 | 500 |
| 12:14 PM | $49.14 | Up $0.04 | $49.33 | $49.09 | 9,800 |
| 12:13 PM | $49.10 | Up $0.00 | $49.10 | $49.09 | 700 |
| 12:11 PM | $49.10 | Up $0.00 | $49.11 | $49.10 | 1,500 |
| 12:11 PM | $49.10 | Up $0.00 | $49.11 | $49.10 | 0 |
| 12:10 PM | $49.10 | Up $0.03 | $49.10 | $49.10 | 400 |
| 12:09 PM | $49.07 | Down $ -0.02 | $49.10 | $49.06 | 16,700 |
| 12:08 PM | $49.09 | Down $ -0.02 | $49.12 | $49.09 | 4,900 |
| 12:07 PM | $49.11 | Up $0.00 | $49.12 | $49.10 | 2,800 |
| 12:06 PM | $49.11 | Down $ -0.04 | $49.15 | $49.09 | 5,900 |
| 12:05 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 200 |
| 12:04 PM | $49.15 | Up $0.00 | $49.16 | $49.15 | 2,800 |
| 12:03 PM | $49.15 | Up $0.00 | $49.15 | $49.13 | 2,900 |
| 12:01 PM | $49.15 | Down $ -0.01 | $49.15 | $49.15 | 900 |
| 12:01 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 12:00 PM | $49.16 | Up $0.01 | $49.17 | $49.15 | 1,800 |
| 11:59 AM | $49.15 | Up $0.00 | $49.17 | $49.15 | 1,100 |
| 11:58 AM | $49.15 | Up $0.00 | $49.16 | $49.15 | 900 |
| 11:57 AM | $49.15 | Down $ -0.02 | $49.15 | $49.15 | 300 |
| 11:56 AM | $49.17 | Up $0.01 | $49.18 | $49.15 | 3,000 |
| 11:55 AM | $49.16 | Up $0.01 | $49.16 | $49.14 | 700 |
| 11:54 AM | $49.15 | Down $ -0.01 | $49.15 | $49.15 | 100 |
| 11:53 AM | $49.16 | Up $0.02 | $49.17 | $49.16 | 2,400 |
| 11:52 AM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 2,200 |
| 11:51 AM | $49.14 | Down $ -0.01 | $49.16 | $49.14 | 1,600 |
| 11:50 AM | $49.15 | Up $0.00 | $49.17 | $49.15 | 800 |
| 11:49 AM | $49.15 | Up $0.00 | $49.16 | $49.15 | 600 |
| 11:48 AM | $49.15 | Up $0.02 | $49.15 | $49.11 | 2,000 |
| 11:47 AM | $49.13 | Up $0.01 | $49.13 | $49.13 | 200 |
| 11:46 AM | $49.12 | Up $0.01 | $49.12 | $49.10 | 1,900 |
| 11:45 AM | $49.11 | Up $0.03 | $49.13 | $49.09 | 1,800 |
| 11:44 AM | $49.08 | Down $ -0.02 | $49.10 | $49.08 | 600 |
| 11:43 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 400 |
| 11:42 AM | $49.10 | Down $ -0.01 | $49.13 | $49.10 | 800 |
| 11:41 AM | $49.11 | Down $ -0.05 | $49.13 | $49.11 | 800 |
| 11:40 AM | $49.16 | Up $0.01 | $49.18 | $49.13 | 2,000 |
| 11:39 AM | $49.15 | Up $0.03 | $49.15 | $49.15 | 100 |
| 11:38 AM | $49.12 | Down $ -0.01 | $49.12 | $49.12 | 300 |
| 11:37 AM | $49.13 | Down $ -0.03 | $49.16 | $49.13 | 2,800 |
| 11:36 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 100 |
| 11:35 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 200 |
| 11:34 AM | $49.16 | Up $0.01 | $49.18 | $49.15 | 1,500 |
| 11:33 AM | $49.15 | Up $0.03 | $49.15 | $49.10 | 2,100 |
| 11:32 AM | $49.12 | Up $0.00 | $49.12 | $49.10 | 800 |
| 11:31 AM | $49.12 | Up $0.00 | $49.14 | $49.12 | 1,600 |
| 11:30 AM | $49.12 | Down $ -0.12 | $49.16 | $49.12 | 600 |
| 11:29 AM | $49.24 | Up $0.00 | $49.24 | $49.24 | 200 |
| 11:28 AM | $49.24 | Down $ -0.05 | $49.28 | $49.24 | 1,500 |
| 11:27 AM | $49.29 | Up $0.07 | $49.29 | $49.23 | 1,500 |
| 11:26 AM | $49.22 | Down $ -0.06 | $49.27 | $49.22 | 800 |
| 11:25 AM | $49.28 | Up $0.06 | $49.28 | $49.21 | 1,000 |
| 11:24 AM | $49.22 | Down $ -0.05 | $49.22 | $49.22 | 200 |
| 11:23 AM | $49.27 | Down $0.00 | $49.29 | $49.27 | 700 |
| 11:22 AM | $49.28 | Down $ -0.02 | $49.28 | $49.28 | 100 |
| 11:21 AM | $49.29 | Up $0.10 | $49.30 | $49.20 | 1,800 |
| 11:19 AM | $49.19 | Down $ -0.01 | $49.19 | $49.15 | 600 |
| 11:19 AM | $49.19 | Up $0.00 | $49.19 | $49.15 | 0 |
| 11:18 AM | $49.20 | Up $0.06 | $49.21 | $49.17 | 1,800 |
| 11:17 AM | $49.14 | Down $ -0.05 | $49.17 | $49.14 | 500 |
| 11:16 AM | $49.19 | Up $0.00 | $49.20 | $49.19 | 600 |
| 11:15 AM | $49.19 | Down $ -0.07 | $49.19 | $49.19 | 100 |
| 11:14 AM | $49.26 | Up $0.04 | $49.29 | $49.22 | 3,400 |
| 11:13 AM | $49.22 | Up $0.05 | $49.22 | $49.20 | 1,000 |
| 11:12 AM | $49.17 | Down $ -0.05 | $49.20 | $49.17 | 200 |
| 11:11 AM | $49.22 | Up $0.01 | $49.23 | $49.21 | 1,400 |
| 11:10 AM | $49.21 | Up $0.06 | $49.21 | $49.15 | 1,500 |
| 11:09 AM | $49.15 | Down $ -0.01 | $49.16 | $49.15 | 500 |
| 11:08 AM | $49.16 | Up $0.03 | $49.16 | $49.13 | 2,000 |
| 11:07 AM | $49.13 | Up $0.05 | $49.13 | $49.11 | 1,000 |
| 11:06 AM | $49.08 | Down $ -0.03 | $49.12 | $49.08 | 300 |
| 11:05 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 200 |
| 11:04 AM | $49.11 | Down $ -0.01 | $49.11 | $49.09 | 500 |
| 11:03 AM | $49.12 | Up $0.03 | $49.12 | $49.04 | 1,900 |
| 11:02 AM | $49.09 | Down $ -0.01 | $49.09 | $49.06 | 1,500 |
| 11:01 AM | $49.10 | Down $ -0.02 | $49.10 | $49.05 | 300 |
| 11:00 AM | $49.12 | Down $ -0.01 | $49.17 | $49.12 | 600 |
| 10:59 AM | $49.13 | Up $0.01 | $49.15 | $49.10 | 800 |
| 10:57 AM | $49.12 | Down $ -0.10 | $49.23 | $49.12 | 1,900 |
| 10:57 AM | $49.12 | Up $0.00 | $49.23 | $49.12 | 0 |
| 10:56 AM | $49.22 | Up $0.04 | $49.22 | $49.13 | 4,200 |
| 10:55 AM | $49.18 | Up $0.08 | $49.18 | $49.11 | 2,200 |
| 10:54 AM | $49.10 | Up $0.02 | $49.10 | $49.09 | 800 |
| 10:53 AM | $49.08 | Up $0.01 | $49.08 | $49.06 | 1,600 |
| 10:52 AM | $49.07 | Down $ -0.07 | $49.09 | $49.07 | 200 |
| 10:50 AM | $49.14 | Up $0.05 | $49.16 | $49.10 | 3,600 |
| 10:50 AM | $49.14 | Up $0.00 | $49.16 | $49.10 | 0 |
| 10:49 AM | $49.09 | Down $ -0.03 | $49.10 | $49.08 | 300 |
| 10:47 AM | $49.12 | Up $0.02 | $49.13 | $49.09 | 2,700 |
| 10:47 AM | $49.12 | Up $0.00 | $49.13 | $49.09 | 0 |
| 10:46 AM | $49.10 | Down $ -0.12 | $49.16 | $49.05 | 2,100 |
| 10:45 AM | $49.22 | Down $ -0.03 | $49.22 | $49.22 | 200 |
| 10:44 AM | $49.25 | Down $ -0.01 | $49.27 | $49.24 | 3,900 |
| 10:43 AM | $49.26 | Up $0.02 | $49.26 | $49.24 | 1,200 |
| 10:42 AM | $49.24 | Down $ -0.02 | $49.26 | $49.24 | 500 |
| 10:41 AM | $49.26 | Up $0.03 | $49.26 | $49.20 | 2,500 |
| 10:40 AM | $49.23 | Down $ -0.02 | $49.23 | $49.16 | 1,200 |
| 10:39 AM | $49.25 | Up $0.00 | $49.25 | $49.21 | 1,600 |
| 10:38 AM | $49.25 | Up $0.04 | $49.25 | $49.23 | 2,700 |
| 10:37 AM | $49.21 | Down $ -0.04 | $49.25 | $49.21 | 2,200 |
| 10:36 AM | $49.25 | Up $0.00 | $49.28 | $49.25 | 800 |
| 10:35 AM | $49.25 | Down $ -0.01 | $49.29 | $49.25 | 400 |
| 10:34 AM | $49.26 | Down $ -0.11 | $49.29 | $49.26 | 400 |
| 10:33 AM | $49.37 | Up $0.00 | $49.39 | $49.37 | 1,300 |
| 10:32 AM | $49.37 | Up $0.02 | $49.39 | $49.37 | 1,500 |
| 10:31 AM | $49.35 | Up $0.04 | $49.36 | $49.31 | 1,000 |
| 10:30 AM | $49.31 | Up $0.10 | $49.32 | $49.24 | 2,600 |
| 10:29 AM | $49.21 | Up $0.02 | $49.23 | $49.17 | 2,900 |
| 10:28 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,700 |
| 10:27 AM | $49.18 | Up $0.04 | $49.19 | $49.17 | 1,000 |
| 10:26 AM | $49.14 | Down $ -0.08 | $49.23 | $49.14 | 2,300 |
| 10:25 AM | $49.22 | Down $ -0.13 | $49.36 | $49.22 | 1,700 |
| 10:24 AM | $49.35 | Up $0.15 | $49.35 | $49.20 | 7,400 |
| 10:23 AM | $49.20 | Up $0.06 | $49.20 | $49.14 | 2,900 |
| 10:22 AM | $49.14 | Up $0.04 | $49.14 | $49.11 | 400 |
| 10:21 AM | $49.10 | Down $ -0.04 | $49.14 | $49.10 | 900 |
| 10:20 AM | $49.14 | Down $ -0.01 | $49.20 | $49.14 | 4,400 |
| 10:19 AM | $49.15 | Up $0.14 | $49.15 | $49.01 | 3,800 |
| 10:18 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 1,200 |
| 10:17 AM | $49.00 | Down $ -0.01 | $49.02 | $48.99 | 2,100 |
| 10:16 AM | $49.01 | Down $ -0.04 | $49.04 | $49.00 | 2,100 |
| 10:15 AM | $49.05 | Up $0.03 | $49.05 | $49.03 | 800 |
| 10:14 AM | $49.02 | Up $0.02 | $49.02 | $49.01 | 1,500 |
| 10:13 AM | $49.00 | Up $0.01 | $49.00 | $48.99 | 600 |
| 10:12 AM | $48.99 | Down $ -0.01 | $49.01 | $48.99 | 800 |
| 10:11 AM | $49.00 | Up $0.04 | $49.00 | $48.96 | 4,600 |
| 10:10 AM | $48.96 | Up $0.02 | $48.97 | $48.90 | 6,200 |
| 10:09 AM | $48.94 | Down $ -0.04 | $48.98 | $48.90 | 800 |
| 10:08 AM | $48.98 | Up $0.03 | $49.00 | $48.95 | 5,600 |
| 10:07 AM | $48.95 | Down $ -0.05 | $49.00 | $48.95 | 1,300 |
| 10:06 AM | $49.00 | Down $ -0.02 | $49.01 | $48.98 | 2,600 |
| 10:05 AM | $49.02 | Down $ -0.05 | $49.13 | $49.02 | 4,900 |
| 10:04 AM | $49.07 | Up $0.09 | $49.07 | $48.99 | 5,000 |
| 10:03 AM | $48.98 | Down $ -0.03 | $49.01 | $48.96 | 3,100 |
| 10:02 AM | $49.01 | Up $0.03 | $49.03 | $48.97 | 5,400 |
| 10:01 AM | $48.98 | Down $ -0.03 | $49.02 | $48.98 | 400 |
| 10:00 AM | $49.01 | Down $ -0.04 | $49.06 | $48.97 | 1,900 |
| 09:59 AM | $49.05 | Up $0.03 | $49.05 | $49.02 | 300 |
| 09:58 AM | $49.02 | Up $0.20 | $49.07 | $48.87 | 22,900 |
| 09:57 AM | $48.82 | Down $ -0.03 | $48.90 | $48.78 | 8,600 |
| 09:56 AM | $48.86 | Down $ -0.16 | $49.01 | $48.80 | 14,000 |
| 09:55 AM | $49.01 | Up $0.07 | $49.01 | $48.92 | 4,900 |
| 09:54 AM | $48.94 | Down $ -0.07 | $49.04 | $48.90 | 7,200 |
| 09:53 AM | $49.01 | Up $0.23 | $49.04 | $48.80 | 22,700 |
| 09:52 AM | $48.78 | Down $ -0.20 | $48.93 | $48.78 | 400 |
| 09:51 AM | $48.98 | Up $0.07 | $49.05 | $48.93 | 4,100 |
| 09:50 AM | $48.91 | Up $0.12 | $48.91 | $48.77 | 3,100 |
| 09:49 AM | $48.79 | Down $ -0.04 | $48.79 | $48.73 | 2,100 |
| 09:48 AM | $48.83 | Up $0.11 | $48.83 | $48.64 | 11,100 |
| 09:47 AM | $48.72 | Up $0.05 | $48.72 | $48.71 | 200 |
| 09:46 AM | $48.67 | Up $0.12 | $48.68 | $48.60 | 2,600 |
| 09:45 AM | $48.55 | Down $ -0.05 | $48.59 | $48.47 | 2,500 |
| 09:44 AM | $48.60 | Up $0.22 | $48.60 | $48.43 | 1,500 |
| 09:43 AM | $48.38 | Down $ -0.01 | $48.42 | $48.38 | 600 |
| 09:42 AM | $48.39 | Up $0.11 | $48.39 | $48.34 | 1,400 |
| 09:41 AM | $48.28 | Up $0.04 | $48.29 | $48.28 | 800 |
| 09:40 AM | $48.24 | Up $0.20 | $48.24 | $48.12 | 1,500 |
| 09:39 AM | $48.04 | Up $0.10 | $48.04 | $47.96 | 2,000 |
| 09:38 AM | $47.94 | Up $0.01 | $47.95 | $47.94 | 200 |
| 09:37 AM | $47.93 | Up $0.04 | $47.93 | $47.89 | 2,600 |
| 09:36 AM | $47.89 | Up $0.12 | $47.89 | $47.89 | 100 |
| 09:34 AM | $47.78 | Down $ -0.01 | $47.78 | $47.75 | 700 |
| 09:34 AM | $47.78 | Up $0.00 | $47.78 | $47.75 | 0 |
| 09:33 AM | $47.79 | Down $ -0.17 | $47.79 | $47.78 | 9,000 |
| 09:32 AM | $47.95 | Down $ -0.05 | $48.00 | $47.84 | 4,800 |
| 09:30 AM | $48.00 | Down $ -0.12 | $48.00 | $47.74 | 4,100 |
| 09:30 AM | $48.00 | Up $0.00 | $48.00 | $47.74 | 0 |
| Previous close | $48.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $49.08 | $49.15 | $49.33 | $48.92 | 996,300 |
| 12/03/2026 | $48.12 | $47.74 | $48.20 | $47.50 | 1,229,500 |
| 11/03/2026 | $47.60 | $46.96 | $47.82 | $46.91 | 701,700 |
| 10/03/2026 | $46.75 | $46.91 | $47.15 | $46.66 | 902,500 |
| 09/03/2026 | $47.05 | $46.92 | $47.24 | $46.79 | 653,000 |
| 06/03/2026 | $46.82 | $47.35 | $47.47 | $46.72 | 906,100 |
| 05/03/2026 | $47.54 | $47.28 | $47.55 | $46.77 | 1,011,900 |
| 04/03/2026 | $47.63 | $47.52 | $47.87 | $46.97 | 767,300 |
| 03/03/2026 | $48.00 | $47.60 | $48.33 | $47.34 | 538,500 |
| 02/03/2026 | $47.07 | $46.81 | $47.07 | $46.49 | 993,900 |
| 27/02/2026 | $46.01 | $46.21 | $46.94 | $45.78 | 2,594,200 |
| 26/02/2026 | $47.47 | $47.69 | $47.96 | $47.45 | 547,200 |
| 25/02/2026 | $47.00 | $46.98 | $47.60 | $46.70 | 562,000 |
| 24/02/2026 | $46.41 | $46.56 | $46.86 | $46.41 | 478,800 |
| 23/02/2026 | $46.32 | $45.89 | $46.47 | $45.63 | 1,053,000 |
| 20/02/2026 | $46.11 | $46.20 | $46.31 | $45.65 | 1,264,500 |
| 19/02/2026 | $46.33 | $45.17 | $46.58 | $45.17 | 890,800 |
| 18/02/2026 | $44.80 | $44.48 | $44.90 | $44.44 | 2,976,300 |
| 17/02/2026 | $44.60 | $44.64 | $45.02 | $44.56 | 663,600 |
| 13/02/2026 | $45.32 | $44.97 | $45.44 | $44.97 | 554,700 |
| 12/02/2026 | $44.39 | $45.23 | $45.24 | $44.31 | 997,600 |
| 11/02/2026 | $45.78 | $45.91 | $46.05 | $45.49 | 972,400 |
| 10/02/2026 | $46.14 | $46.48 | $46.66 | $46.03 | 1,451,100 |
| 09/02/2026 | $46.67 | $46.10 | $46.68 | $46.02 | 1,459,900 |
| 06/02/2026 | $45.42 | $45.25 | $46.70 | $44.82 | 1,273,100 |
| 05/02/2026 | $46.15 | $46.25 | $46.76 | $45.54 | 874,000 |
| 04/02/2026 | $47.01 | $46.86 | $47.25 | $46.64 | 964,700 |
| 03/02/2026 | $46.99 | $50.35 | $50.38 | $46.78 | 1,033,500 |
| 02/02/2026 | $51.42 | $50.58 | $51.47 | $50.47 | 680,900 |
| 30/01/2026 | $50.27 | $50.24 | $50.39 | $49.91 | 523,400 |
Graphs are not available, please refer to the detailed table