Find a quote
TMX GROUP LIMITED
52.03 Up 0.24 (0.46 %)
Delayed : 2025/12/11 04:25:46
- Previous close $51.79
- Opening $51.95
- Today High $52.20
- Today Low $51.58
- Price Bid $51.50
- Price Ask $51.50
- 52 Weeks High $57.98
- 52 Weeks Low $42.47
- Size Bid 5
- Size Ask 10
- Volume 580,969
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 219,400 |
| 03:59 PM | $52.03 | Down $ -0.01 | $52.06 | $52.03 | 7,100 |
| 03:58 PM | $52.04 | Down $ -0.01 | $52.06 | $52.04 | 2,300 |
| 03:57 PM | $52.05 | Down $ -0.01 | $52.06 | $52.04 | 3,500 |
| 03:56 PM | $52.06 | Down $ -0.01 | $52.07 | $52.06 | 2,500 |
| 03:55 PM | $52.07 | Up $0.01 | $52.11 | $52.06 | 8,400 |
| 03:54 PM | $52.06 | Up $0.00 | $52.07 | $52.05 | 2,400 |
| 03:53 PM | $52.06 | Up $0.03 | $52.07 | $52.04 | 2,400 |
| 03:52 PM | $52.03 | Up $0.02 | $52.03 | $52.03 | 1,600 |
| 03:51 PM | $52.01 | Down $ -0.01 | $52.02 | $52.01 | 1,100 |
| 03:50 PM | $52.02 | Up $0.02 | $52.07 | $52.01 | 3,300 |
| 03:49 PM | $52.01 | Up $0.08 | $52.01 | $51.93 | 4,700 |
| 03:48 PM | $51.93 | Down $ -0.08 | $52.01 | $51.92 | 11,200 |
| 03:47 PM | $52.01 | Up $0.00 | $52.01 | $52.01 | 200 |
| 03:46 PM | $52.01 | Up $0.01 | $52.01 | $52.01 | 200 |
| 03:45 PM | $52.00 | Up $0.06 | $52.03 | $51.94 | 4,700 |
| 03:44 PM | $51.94 | Down $ -0.01 | $51.95 | $51.94 | 2,400 |
| 03:42 PM | $51.95 | Up $0.01 | $51.95 | $51.94 | 400 |
| 03:42 PM | $51.95 | Up $0.00 | $51.95 | $51.94 | 0 |
| 03:41 PM | $51.94 | Up $0.01 | $51.94 | $51.94 | 800 |
| 03:40 PM | $51.93 | Down $ -0.01 | $51.93 | $51.92 | 2,500 |
| 03:39 PM | $51.94 | Down $ -0.02 | $51.95 | $51.94 | 1,400 |
| 03:38 PM | $51.95 | Up $0.01 | $51.95 | $51.94 | 1,700 |
| 03:36 PM | $51.94 | Up $0.00 | $51.95 | $51.94 | 4,200 |
| 03:36 PM | $51.94 | Up $0.00 | $51.95 | $51.94 | 0 |
| 03:35 PM | $51.94 | Up $0.00 | $51.94 | $51.94 | 100 |
| 03:34 PM | $51.94 | Up $0.01 | $51.94 | $51.94 | 500 |
| 03:33 PM | $51.93 | Up $0.01 | $51.93 | $51.93 | 1,800 |
| 03:32 PM | $51.92 | Up $0.01 | $51.92 | $51.91 | 1,600 |
| 03:31 PM | $51.91 | Down $ -0.01 | $51.91 | $51.91 | 1,400 |
| 03:30 PM | $51.92 | Up $0.01 | $51.92 | $51.91 | 2,800 |
| 03:28 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 200 |
| 03:28 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 03:27 PM | $51.91 | Up $0.01 | $51.91 | $51.91 | 700 |
| 03:26 PM | $51.90 | Down $ -0.02 | $51.91 | $51.90 | 700 |
| 03:24 PM | $51.93 | Up $0.02 | $51.93 | $51.93 | 100 |
| 03:24 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 03:23 PM | $51.90 | Down $ -0.03 | $51.90 | $51.90 | 100 |
| 03:22 PM | $51.93 | Down $ -0.04 | $51.97 | $51.93 | 3,600 |
| 03:21 PM | $51.97 | Up $0.02 | $51.97 | $51.96 | 1,700 |
| 03:20 PM | $51.96 | Up $0.02 | $51.96 | $51.93 | 3,700 |
| 03:19 PM | $51.93 | Up $0.00 | $51.94 | $51.93 | 700 |
| 03:18 PM | $51.93 | Down $ -0.03 | $51.95 | $51.93 | 1,300 |
| 03:17 PM | $51.96 | Up $0.00 | $51.98 | $51.96 | 3,400 |
| 03:15 PM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 200 |
| 03:15 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 03:14 PM | $51.97 | Down $ -0.03 | $52.00 | $51.97 | 1,900 |
| 03:13 PM | $52.00 | Up $0.02 | $52.00 | $51.98 | 600 |
| 03:12 PM | $51.98 | Up $0.02 | $51.98 | $51.98 | 600 |
| 03:11 PM | $51.96 | Up $0.02 | $52.00 | $51.96 | 4,000 |
| 03:10 PM | $51.94 | Up $0.03 | $51.94 | $51.93 | 400 |
| 03:09 PM | $51.91 | Up $0.01 | $51.92 | $51.90 | 2,600 |
| 03:08 PM | $51.90 | Up $0.01 | $51.90 | $51.90 | 100 |
| 03:07 PM | $51.89 | Up $0.03 | $51.89 | $51.86 | 1,400 |
| 03:06 PM | $51.86 | Up $0.01 | $51.86 | $51.85 | 400 |
| 03:04 PM | $51.85 | Up $0.02 | $51.86 | $51.85 | 1,000 |
| 03:04 PM | $51.85 | Up $0.00 | $51.86 | $51.85 | 0 |
| 03:03 PM | $51.83 | Up $0.04 | $51.83 | $51.81 | 2,400 |
| 02:59 PM | $51.79 | Down $ -0.02 | $51.79 | $51.79 | 400 |
| 02:59 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 02:59 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 02:59 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 02:57 PM | $51.81 | Up $0.02 | $51.81 | $51.76 | 3,500 |
| 02:57 PM | $51.81 | Up $0.00 | $51.81 | $51.76 | 0 |
| 02:56 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 400 |
| 02:54 PM | $51.79 | Up $0.02 | $51.79 | $51.78 | 1,300 |
| 02:54 PM | $51.79 | Up $0.00 | $51.79 | $51.78 | 0 |
| 02:53 PM | $51.77 | Up $0.01 | $51.77 | $51.76 | 500 |
| 02:51 PM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 700 |
| 02:51 PM | $51.76 | Up $0.00 | $51.77 | $51.76 | 0 |
| 02:49 PM | $51.78 | Up $0.06 | $51.80 | $51.73 | 3,300 |
| 02:49 PM | $51.78 | Up $0.00 | $51.80 | $51.73 | 0 |
| 02:48 PM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 300 |
| 02:47 PM | $51.73 | Down $ -0.04 | $51.76 | $51.73 | 1,500 |
| 02:46 PM | $51.77 | Up $0.01 | $51.77 | $51.75 | 2,900 |
| 02:45 PM | $51.76 | Up $0.04 | $51.78 | $51.74 | 1,600 |
| 02:44 PM | $51.72 | Down $ -0.02 | $51.75 | $51.72 | 1,500 |
| 02:43 PM | $51.74 | Up $0.02 | $51.74 | $51.72 | 1,400 |
| 02:42 PM | $51.72 | Down $ -0.01 | $51.73 | $51.71 | 1,000 |
| 02:41 PM | $51.73 | Up $0.01 | $51.73 | $51.73 | 800 |
| 02:40 PM | $51.72 | Down $ -0.07 | $51.80 | $51.72 | 1,800 |
| 02:39 PM | $51.79 | Down $ -0.01 | $51.80 | $51.79 | 600 |
| 02:38 PM | $51.80 | Up $0.00 | $51.80 | $51.80 | 100 |
| 02:36 PM | $51.80 | Down $ -0.02 | $51.81 | $51.78 | 2,300 |
| 02:36 PM | $51.80 | Up $0.00 | $51.81 | $51.78 | 0 |
| 02:35 PM | $51.82 | Up $0.06 | $51.82 | $51.76 | 3,500 |
| 02:34 PM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 500 |
| 02:33 PM | $51.78 | Down $ -0.01 | $51.78 | $51.76 | 400 |
| 02:32 PM | $51.79 | Down $ -0.02 | $51.82 | $51.79 | 1,600 |
| 02:31 PM | $51.81 | Down $ -0.01 | $51.81 | $51.80 | 1,400 |
| 02:30 PM | $51.82 | Up $0.01 | $51.82 | $51.82 | 600 |
| 02:29 PM | $51.81 | Up $0.01 | $51.82 | $51.81 | 1,500 |
| 02:27 PM | $51.80 | Down $ -0.03 | $51.81 | $51.79 | 1,800 |
| 02:27 PM | $51.80 | Up $0.00 | $51.81 | $51.79 | 0 |
| 02:26 PM | $51.83 | Down $ -0.02 | $51.84 | $51.83 | 400 |
| 02:24 PM | $51.85 | Down $ -0.02 | $51.86 | $51.84 | 1,400 |
| 02:24 PM | $51.85 | Up $0.00 | $51.86 | $51.84 | 0 |
| 02:23 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 1,300 |
| 02:20 PM | $51.84 | Down $ -0.01 | $51.86 | $51.84 | 300 |
| 02:20 PM | $51.84 | Up $0.00 | $51.86 | $51.84 | 0 |
| 02:20 PM | $51.84 | Up $0.00 | $51.86 | $51.84 | 0 |
| 02:19 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 100 |
| 02:15 PM | $51.84 | Down $ -0.03 | $51.84 | $51.84 | 400 |
| 02:15 PM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 02:15 PM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 02:15 PM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 02:14 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 1,200 |
| 02:13 PM | $51.85 | Up $0.00 | $51.85 | $51.84 | 800 |
| 02:11 PM | $51.85 | Up $0.00 | $51.88 | $51.85 | 1,300 |
| 02:11 PM | $51.85 | Up $0.00 | $51.88 | $51.85 | 0 |
| 02:10 PM | $51.85 | Up $0.02 | $51.85 | $51.84 | 300 |
| 02:08 PM | $51.83 | Down $ -0.01 | $51.84 | $51.83 | 400 |
| 02:08 PM | $51.83 | Up $0.00 | $51.84 | $51.83 | 0 |
| 02:07 PM | $51.84 | Down $ -0.02 | $51.84 | $51.84 | 200 |
| 02:06 PM | $51.86 | Up $0.02 | $51.86 | $51.84 | 800 |
| 02:05 PM | $51.84 | Up $0.05 | $51.84 | $51.78 | 4,600 |
| 02:04 PM | $51.79 | Down $ -0.02 | $51.79 | $51.79 | 500 |
| 02:02 PM | $51.81 | Up $0.01 | $51.81 | $51.80 | 1,400 |
| 02:02 PM | $51.81 | Up $0.00 | $51.81 | $51.80 | 0 |
| 02:01 PM | $51.80 | Up $0.00 | $51.80 | $51.79 | 600 |
| 02:00 PM | $51.80 | Up $0.12 | $51.81 | $51.71 | 4,500 |
| 01:59 PM | $51.68 | Down $ -0.08 | $51.77 | $51.68 | 4,300 |
| 01:56 PM | $51.76 | Down $ -0.03 | $51.76 | $51.76 | 200 |
| 01:56 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 01:56 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 01:54 PM | $51.79 | Up $0.05 | $51.79 | $51.71 | 5,000 |
| 01:54 PM | $51.79 | Up $0.00 | $51.79 | $51.71 | 0 |
| 01:53 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 900 |
| 01:51 PM | $51.74 | Up $0.01 | $51.74 | $51.74 | 800 |
| 01:51 PM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 01:49 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 1,300 |
| 01:49 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 0 |
| 01:48 PM | $51.73 | Up $0.00 | $51.73 | $51.73 | 200 |
| 01:47 PM | $51.73 | Down $ -0.01 | $51.73 | $51.73 | 100 |
| 01:45 PM | $51.74 | Up $0.01 | $51.74 | $51.74 | 100 |
| 01:45 PM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 01:42 PM | $51.73 | Up $0.03 | $51.73 | $51.66 | 3,100 |
| 01:42 PM | $51.73 | Up $0.00 | $51.73 | $51.66 | 0 |
| 01:42 PM | $51.73 | Up $0.00 | $51.73 | $51.66 | 0 |
| 01:40 PM | $51.70 | Down $ -0.04 | $51.70 | $51.70 | 200 |
| 01:40 PM | $51.70 | Up $0.00 | $51.70 | $51.70 | 0 |
| 01:39 PM | $51.74 | Down $ -0.05 | $51.78 | $51.74 | 1,700 |
| 01:37 PM | $51.79 | Down $ -0.01 | $51.80 | $51.78 | 1,300 |
| 01:37 PM | $51.79 | Up $0.00 | $51.80 | $51.78 | 0 |
| 01:36 PM | $51.80 | Up $0.00 | $51.81 | $51.80 | 1,000 |
| 01:35 PM | $51.80 | Up $0.01 | $51.80 | $51.79 | 1,400 |
| 01:34 PM | $51.79 | Down $ -0.04 | $51.84 | $51.79 | 900 |
| 01:33 PM | $51.83 | Down $ -0.02 | $51.85 | $51.83 | 800 |
| 01:32 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 800 |
| 01:31 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 200 |
| 01:30 PM | $51.84 | Down $ -0.01 | $51.84 | $51.84 | 200 |
| 01:29 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 100 |
| 01:27 PM | $51.84 | Up $0.01 | $51.85 | $51.84 | 1,100 |
| 01:27 PM | $51.84 | Up $0.00 | $51.85 | $51.84 | 0 |
| 01:26 PM | $51.83 | Up $0.00 | $51.83 | $51.83 | 100 |
| 01:23 PM | $51.83 | Up $0.02 | $51.83 | $51.80 | 900 |
| 01:23 PM | $51.83 | Up $0.00 | $51.83 | $51.80 | 0 |
| 01:23 PM | $51.83 | Up $0.00 | $51.83 | $51.80 | 0 |
| 01:21 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 300 |
| 01:21 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 0 |
| 01:20 PM | $51.81 | Up $0.02 | $51.81 | $51.81 | 300 |
| 01:19 PM | $51.79 | Up $0.02 | $51.79 | $51.77 | 1,000 |
| 01:18 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 200 |
| 01:16 PM | $51.77 | Up $0.01 | $51.77 | $51.77 | 1,200 |
| 01:16 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 0 |
| 01:14 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 100 |
| 01:14 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 01:12 PM | $51.76 | Up $0.02 | $51.76 | $51.76 | 1,000 |
| 01:12 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 01:11 PM | $51.75 | Down $ -0.01 | $51.75 | $51.75 | 100 |
| 01:09 PM | $51.75 | Down $ -0.02 | $51.75 | $51.75 | 400 |
| 01:09 PM | $51.75 | Up $0.00 | $51.75 | $51.75 | 0 |
| 01:08 PM | $51.77 | Down $ -0.01 | $51.78 | $51.75 | 1,000 |
| 01:07 PM | $51.78 | Down $ -0.02 | $51.80 | $51.78 | 2,400 |
| 01:06 PM | $51.80 | Down $ -0.02 | $51.80 | $51.80 | 2,200 |
| 01:04 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 200 |
| 01:04 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 0 |
| 01:03 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 100 |
| 01:01 PM | $51.82 | Up $0.02 | $51.82 | $51.81 | 1,300 |
| 01:01 PM | $51.82 | Up $0.00 | $51.82 | $51.81 | 0 |
| 01:00 PM | $51.80 | Up $0.00 | $51.80 | $51.80 | 300 |
| 12:59 PM | $51.80 | Up $0.02 | $51.80 | $51.79 | 1,100 |
| 12:58 PM | $51.78 | Up $0.01 | $51.78 | $51.78 | 300 |
| 12:56 PM | $51.77 | Down $ -0.02 | $51.77 | $51.77 | 100 |
| 12:56 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 0 |
| 12:55 PM | $51.79 | Up $0.01 | $51.79 | $51.77 | 200 |
| 12:54 PM | $51.78 | Up $0.05 | $51.78 | $51.72 | 800 |
| 12:52 PM | $51.73 | Up $0.01 | $51.73 | $51.72 | 300 |
| 12:52 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 0 |
| 12:51 PM | $51.72 | Up $0.03 | $51.72 | $51.70 | 1,000 |
| 12:50 PM | $51.69 | Down $ -0.01 | $51.71 | $51.69 | 2,000 |
| 12:49 PM | $51.70 | Up $0.05 | $51.70 | $51.66 | 4,200 |
| 12:46 PM | $51.65 | Up $0.00 | $51.65 | $51.63 | 1,300 |
| 12:46 PM | $51.65 | Up $0.00 | $51.65 | $51.63 | 0 |
| 12:46 PM | $51.65 | Up $0.00 | $51.65 | $51.63 | 0 |
| 12:42 PM | $51.65 | Down $ -0.01 | $51.65 | $51.65 | 200 |
| 12:42 PM | $51.65 | Up $0.00 | $51.65 | $51.65 | 0 |
| 12:42 PM | $51.65 | Up $0.00 | $51.65 | $51.65 | 0 |
| 12:42 PM | $51.65 | Up $0.00 | $51.65 | $51.65 | 0 |
| 12:39 PM | $51.66 | Down $ -0.02 | $51.66 | $51.65 | 800 |
| 12:39 PM | $51.66 | Up $0.00 | $51.66 | $51.65 | 0 |
| 12:39 PM | $51.66 | Up $0.00 | $51.66 | $51.65 | 0 |
| 12:38 PM | $51.68 | Down $ -0.01 | $51.68 | $51.68 | 1,000 |
| 12:37 PM | $51.68 | Down $ -0.01 | $51.68 | $51.68 | 400 |
| 12:35 PM | $51.69 | Down $ -0.01 | $51.69 | $51.69 | 100 |
| 12:35 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 0 |
| 12:34 PM | $51.70 | Up $0.04 | $51.70 | $51.66 | 2,000 |
| 12:33 PM | $51.66 | Up $0.01 | $51.66 | $51.66 | 100 |
| 12:32 PM | $51.65 | Down $ -0.01 | $51.65 | $51.65 | 200 |
| 12:30 PM | $51.66 | Down $ -0.06 | $51.72 | $51.66 | 2,000 |
| 12:30 PM | $51.66 | Up $0.00 | $51.72 | $51.66 | 0 |
| 12:27 PM | $51.72 | Down $ -0.01 | $51.72 | $51.72 | 500 |
| 12:27 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 12:27 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 12:25 PM | $51.73 | Down $0.00 | $51.73 | $51.73 | 200 |
| 12:25 PM | $51.73 | Up $0.00 | $51.73 | $51.73 | 0 |
| 12:24 PM | $51.73 | Up $0.02 | $51.73 | $51.71 | 1,900 |
| 12:23 PM | $51.71 | Down $ -0.01 | $51.73 | $51.71 | 1,300 |
| 12:21 PM | $51.72 | Down $ -0.01 | $51.72 | $51.72 | 100 |
| 12:21 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 12:19 PM | $51.73 | Up $0.07 | $51.73 | $51.68 | 1,300 |
| 12:19 PM | $51.73 | Up $0.00 | $51.73 | $51.68 | 0 |
| 12:18 PM | $51.66 | Up $0.02 | $51.66 | $51.66 | 200 |
| 12:15 PM | $51.63 | Up $0.04 | $51.63 | $51.59 | 900 |
| 12:15 PM | $51.63 | Up $0.00 | $51.63 | $51.59 | 0 |
| 12:15 PM | $51.63 | Up $0.00 | $51.63 | $51.59 | 0 |
| 12:14 PM | $51.59 | Up $0.01 | $51.59 | $51.58 | 800 |
| 12:13 PM | $51.58 | Down $ -0.02 | $51.58 | $51.58 | 100 |
| 12:12 PM | $51.60 | Down $ -0.06 | $51.65 | $51.58 | 900 |
| 12:11 PM | $51.66 | Down $ -0.03 | $51.69 | $51.66 | 700 |
| 12:10 PM | $51.69 | Down $ -0.02 | $51.70 | $51.68 | 1,100 |
| 12:09 PM | $51.71 | Down $ -0.04 | $51.74 | $51.71 | 1,300 |
| 12:07 PM | $51.75 | Up $0.01 | $51.75 | $51.75 | 200 |
| 12:07 PM | $51.75 | Up $0.00 | $51.75 | $51.75 | 0 |
| 12:06 PM | $51.74 | Up $0.02 | $51.74 | $51.73 | 1,000 |
| 12:05 PM | $51.73 | Down $0.00 | $51.73 | $51.73 | 200 |
| 12:02 PM | $51.73 | Down $ -0.03 | $51.75 | $51.73 | 900 |
| 12:02 PM | $51.73 | Up $0.00 | $51.75 | $51.73 | 0 |
| 12:02 PM | $51.73 | Up $0.00 | $51.75 | $51.73 | 0 |
| 12:01 PM | $51.76 | Up $0.01 | $51.76 | $51.76 | 200 |
| 12:00 PM | $51.75 | Up $0.00 | $51.75 | $51.75 | 100 |
| 11:58 AM | $51.75 | Up $0.02 | $51.75 | $51.75 | 400 |
| 11:58 AM | $51.75 | Up $0.00 | $51.75 | $51.75 | 0 |
| 11:56 AM | $51.73 | Up $0.01 | $51.74 | $51.72 | 1,100 |
| 11:56 AM | $51.73 | Up $0.00 | $51.74 | $51.72 | 0 |
| 11:55 AM | $51.72 | Up $0.01 | $51.72 | $51.72 | 500 |
| 11:54 AM | $51.71 | Up $0.03 | $51.71 | $51.70 | 200 |
| 11:53 AM | $51.68 | Up $0.00 | $51.69 | $51.68 | 300 |
| 11:52 AM | $51.68 | Down $ -0.06 | $51.71 | $51.68 | 700 |
| 11:50 AM | $51.74 | Down $ -0.01 | $51.74 | $51.74 | 300 |
| 11:50 AM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 11:49 AM | $51.75 | Down $ -0.02 | $51.76 | $51.75 | 600 |
| 11:48 AM | $51.77 | Up $0.07 | $51.77 | $51.72 | 1,200 |
| 11:46 AM | $51.70 | Up $0.08 | $51.70 | $51.62 | 2,400 |
| 11:46 AM | $51.70 | Up $0.00 | $51.70 | $51.62 | 0 |
| 11:45 AM | $51.62 | Down $ -0.02 | $51.62 | $51.62 | 100 |
| 11:44 AM | $51.64 | Down $ -0.02 | $51.64 | $51.64 | 500 |
| 11:43 AM | $51.66 | Down $ -0.04 | $51.66 | $51.65 | 400 |
| 11:39 AM | $51.70 | Up $0.07 | $51.70 | $51.70 | 100 |
| 11:39 AM | $51.70 | Up $0.00 | $51.70 | $51.70 | 0 |
| 11:39 AM | $51.70 | Up $0.00 | $51.70 | $51.70 | 0 |
| 11:39 AM | $51.70 | Up $0.00 | $51.70 | $51.70 | 0 |
| 11:38 AM | $51.64 | Down $ -0.16 | $51.81 | $51.64 | 1,700 |
| 11:34 AM | $51.79 | Up $0.01 | $51.79 | $51.76 | 1,000 |
| 11:34 AM | $51.79 | Up $0.00 | $51.79 | $51.76 | 0 |
| 11:34 AM | $51.79 | Up $0.00 | $51.79 | $51.76 | 0 |
| 11:34 AM | $51.79 | Up $0.00 | $51.79 | $51.76 | 0 |
| 11:31 AM | $51.78 | Down $ -0.01 | $51.80 | $51.78 | 500 |
| 11:31 AM | $51.78 | Up $0.00 | $51.80 | $51.78 | 0 |
| 11:31 AM | $51.78 | Up $0.00 | $51.80 | $51.78 | 0 |
| 11:29 AM | $51.79 | Up $0.00 | $51.79 | $51.79 | 200 |
| 11:29 AM | $51.79 | Up $0.00 | $51.79 | $51.79 | 0 |
| 11:28 AM | $51.79 | Down $ -0.02 | $51.81 | $51.79 | 500 |
| 11:27 AM | $51.81 | Down $ -0.05 | $51.87 | $51.81 | 1,900 |
| 11:25 AM | $51.86 | Up $0.02 | $51.86 | $51.84 | 1,600 |
| 11:25 AM | $51.86 | Up $0.00 | $51.86 | $51.84 | 0 |
| 11:23 AM | $51.84 | Up $0.00 | $51.84 | $51.84 | 300 |
| 11:23 AM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 11:21 AM | $51.84 | Down $ -0.13 | $51.96 | $51.83 | 3,500 |
| 11:21 AM | $51.84 | Up $0.00 | $51.96 | $51.83 | 0 |
| 11:17 AM | $51.97 | Down $ -0.02 | $51.99 | $51.97 | 900 |
| 11:17 AM | $51.97 | Up $0.00 | $51.99 | $51.97 | 0 |
| 11:17 AM | $51.97 | Up $0.00 | $51.99 | $51.97 | 0 |
| 11:17 AM | $51.97 | Up $0.00 | $51.99 | $51.97 | 0 |
| 11:16 AM | $51.99 | Up $0.04 | $51.99 | $51.96 | 1,200 |
| 11:14 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 200 |
| 11:14 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 11:13 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 200 |
| 11:10 AM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 100 |
| 11:10 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 11:10 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 11:08 AM | $51.96 | Up $0.03 | $51.97 | $51.92 | 1,400 |
| 11:08 AM | $51.96 | Up $0.00 | $51.97 | $51.92 | 0 |
| 11:07 AM | $51.93 | Up $0.06 | $51.93 | $51.88 | 3,400 |
| 11:02 AM | $51.87 | Down $ -0.01 | $51.87 | $51.87 | 300 |
| 11:02 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 11:02 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 11:02 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 11:02 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 11:01 AM | $51.88 | Up $0.00 | $51.88 | $51.88 | 200 |
| 11:00 AM | $51.88 | Down $0.00 | $51.88 | $51.86 | 800 |
| 10:58 AM | $51.89 | Up $0.00 | $51.89 | $51.89 | 500 |
| 10:58 AM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 10:57 AM | $51.89 | Up $0.02 | $51.89 | $51.89 | 100 |
| 10:56 AM | $51.87 | Up $0.09 | $51.93 | $51.82 | 4,200 |
| 10:51 AM | $51.78 | Down $ -0.08 | $51.86 | $51.78 | 700 |
| 10:51 AM | $51.78 | Up $0.00 | $51.86 | $51.78 | 0 |
| 10:51 AM | $51.78 | Up $0.00 | $51.86 | $51.78 | 0 |
| 10:51 AM | $51.78 | Up $0.00 | $51.86 | $51.78 | 0 |
| 10:51 AM | $51.78 | Up $0.00 | $51.86 | $51.78 | 0 |
| 10:50 AM | $51.86 | Down $ -0.06 | $51.86 | $51.86 | 500 |
| 10:47 AM | $51.92 | Down $ -0.11 | $52.02 | $51.89 | 5,300 |
| 10:47 AM | $51.92 | Up $0.00 | $52.02 | $51.89 | 0 |
| 10:47 AM | $51.92 | Up $0.00 | $52.02 | $51.89 | 0 |
| 10:46 AM | $52.03 | Up $0.01 | $52.03 | $52.03 | 100 |
| 10:45 AM | $52.02 | Up $0.02 | $52.02 | $51.98 | 2,700 |
| 10:44 AM | $52.00 | Down $ -0.02 | $52.01 | $52.00 | 700 |
| 10:43 AM | $52.02 | Up $0.03 | $52.02 | $51.97 | 2,600 |
| 10:42 AM | $51.99 | Down $ -0.02 | $51.99 | $51.99 | 1,100 |
| 10:41 AM | $52.01 | Down $ -0.07 | $52.02 | $52.01 | 700 |
| 10:38 AM | $52.08 | Down $ -0.08 | $52.16 | $52.08 | 2,500 |
| 10:38 AM | $52.08 | Up $0.00 | $52.16 | $52.08 | 0 |
| 10:38 AM | $52.08 | Up $0.00 | $52.16 | $52.08 | 0 |
| 10:37 AM | $52.16 | Down $ -0.01 | $52.19 | $52.16 | 2,500 |
| 10:36 AM | $52.17 | Down $ -0.01 | $52.17 | $52.14 | 2,200 |
| 10:33 AM | $52.18 | Down $ -0.02 | $52.18 | $52.17 | 1,800 |
| 10:33 AM | $52.18 | Up $0.00 | $52.18 | $52.17 | 0 |
| 10:33 AM | $52.18 | Up $0.00 | $52.18 | $52.17 | 0 |
| 10:31 AM | $52.20 | Up $0.00 | $52.20 | $52.17 | 1,300 |
| 10:31 AM | $52.20 | Up $0.00 | $52.20 | $52.17 | 0 |
| 10:30 AM | $52.20 | Up $0.12 | $52.20 | $52.10 | 7,900 |
| 10:29 AM | $52.08 | Up $0.02 | $52.08 | $52.06 | 1,500 |
| 10:28 AM | $52.06 | Up $0.04 | $52.06 | $52.02 | 1,800 |
| 10:27 AM | $52.02 | Up $0.07 | $52.02 | $51.96 | 500 |
| 10:26 AM | $51.95 | Up $0.00 | $51.95 | $51.95 | 100 |
| 10:25 AM | $51.95 | Up $0.01 | $51.95 | $51.94 | 800 |
| 10:24 AM | $51.94 | Down $ -0.02 | $51.98 | $51.94 | 2,200 |
| 10:23 AM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 200 |
| 10:20 AM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 100 |
| 10:20 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 10:20 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 10:19 AM | $51.97 | Up $0.01 | $51.97 | $51.97 | 100 |
| 10:18 AM | $51.96 | Down $ -0.03 | $51.98 | $51.95 | 1,900 |
| 10:17 AM | $51.99 | Down $ -0.01 | $51.99 | $51.99 | 100 |
| 10:16 AM | $52.00 | Up $0.04 | $52.00 | $51.95 | 1,100 |
| 10:15 AM | $51.96 | Up $0.02 | $51.96 | $51.94 | 1,800 |
| 10:13 AM | $51.94 | Up $0.01 | $51.94 | $51.94 | 800 |
| 10:13 AM | $51.94 | Up $0.00 | $51.94 | $51.94 | 0 |
| 10:12 AM | $51.93 | Up $0.02 | $51.93 | $51.91 | 1,300 |
| 10:11 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 100 |
| 10:09 AM | $51.91 | Down $ -0.02 | $51.91 | $51.91 | 500 |
| 10:09 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 10:08 AM | $51.93 | Down $ -0.03 | $51.94 | $51.93 | 900 |
| 10:07 AM | $51.96 | Up $0.03 | $51.96 | $51.96 | 100 |
| 10:06 AM | $51.93 | Down $ -0.02 | $51.94 | $51.89 | 1,900 |
| 10:05 AM | $51.95 | Down $ -0.03 | $51.98 | $51.95 | 4,000 |
| 10:04 AM | $51.98 | Up $0.01 | $51.98 | $51.95 | 1,800 |
| 10:03 AM | $51.97 | Up $0.02 | $51.97 | $51.96 | 600 |
| 10:02 AM | $51.95 | Down $ -0.01 | $51.95 | $51.95 | 500 |
| 10:00 AM | $51.96 | Up $0.00 | $52.02 | $51.96 | 2,900 |
| 10:00 AM | $51.96 | Up $0.00 | $52.02 | $51.96 | 0 |
| 09:59 AM | $51.96 | Up $0.04 | $51.96 | $51.91 | 1,300 |
| 09:58 AM | $51.92 | Up $0.01 | $51.92 | $51.92 | 200 |
| 09:56 AM | $51.91 | Up $0.02 | $51.91 | $51.91 | 200 |
| 09:56 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 09:55 AM | $51.89 | Down $ -0.03 | $51.91 | $51.89 | 300 |
| 09:54 AM | $51.92 | Down $ -0.02 | $51.94 | $51.92 | 1,100 |
| 09:52 AM | $51.94 | Up $0.01 | $51.95 | $51.93 | 900 |
| 09:52 AM | $51.94 | Up $0.00 | $51.95 | $51.93 | 0 |
| 09:51 AM | $51.93 | Up $0.07 | $51.93 | $51.86 | 800 |
| 09:50 AM | $51.86 | Down $ -0.01 | $51.87 | $51.84 | 700 |
| 09:48 AM | $51.87 | Up $0.02 | $51.87 | $51.87 | 200 |
| 09:48 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 09:47 AM | $51.85 | Up $0.03 | $51.88 | $51.85 | 1,600 |
| 09:46 AM | $51.82 | Up $0.11 | $51.83 | $51.71 | 1,800 |
| 09:45 AM | $51.71 | Up $0.03 | $51.71 | $51.68 | 700 |
| 09:43 AM | $51.68 | Down $ -0.03 | $51.68 | $51.65 | 500 |
| 09:43 AM | $51.68 | Up $0.00 | $51.68 | $51.65 | 0 |
| 09:41 AM | $51.71 | Down $ -0.01 | $51.71 | $51.71 | 600 |
| 09:41 AM | $51.71 | Up $0.00 | $51.71 | $51.71 | 0 |
| 09:40 AM | $51.72 | Up $0.02 | $51.72 | $51.68 | 700 |
| 09:38 AM | $51.70 | Down $ -0.03 | $51.70 | $51.67 | 900 |
| 09:38 AM | $51.70 | Up $0.00 | $51.70 | $51.67 | 0 |
| 09:37 AM | $51.73 | Up $0.00 | $51.73 | $51.71 | 500 |
| 09:36 AM | $51.73 | Down $ -0.10 | $51.76 | $51.73 | 900 |
| 09:35 AM | $51.83 | Up $0.04 | $51.83 | $51.83 | 100 |
| 09:32 AM | $51.79 | Up $0.00 | $51.93 | $51.73 | 1,700 |
| 09:32 AM | $51.79 | Up $0.00 | $51.93 | $51.73 | 0 |
| 09:32 AM | $51.79 | Up $0.00 | $51.93 | $51.73 | 0 |
| 09:30 AM | $51.79 | Up $0.00 | $51.98 | $51.79 | 7,400 |
| 09:30 AM | $51.79 | Up $0.00 | $51.98 | $51.79 | 0 |
| Previous close | $51.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/12/2025 | $52.03 | $51.75 | $52.11 | $51.58 | 459,200 |
| 09/12/2025 | $51.79 | $51.74 | $51.83 | $51.63 | 408,800 |
| 08/12/2025 | $51.27 | $51.02 | $51.57 | $51.01 | 864,600 |
| 05/12/2025 | $51.27 | $51.12 | $51.28 | $51.00 | 416,800 |
| 04/12/2025 | $51.06 | $51.17 | $51.24 | $50.94 | 394,600 |
| 03/12/2025 | $50.72 | $50.65 | $50.81 | $50.33 | 680,800 |
| 02/12/2025 | $50.94 | $50.84 | $51.06 | $50.77 | 251,500 |
| 01/12/2025 | $51.00 | $51.17 | $51.20 | $50.87 | 533,400 |
| 28/11/2025 | $51.30 | $51.30 | $51.43 | $51.16 | 239,500 |
| 27/11/2025 | $51.24 | $51.40 | $51.51 | $51.19 | 138,700 |
| 26/11/2025 | $51.47 | $51.45 | $51.62 | $51.35 | 254,500 |
| 25/11/2025 | $51.63 | $51.53 | $51.77 | $51.41 | 326,700 |
| 24/11/2025 | $52.08 | $51.49 | $52.16 | $51.35 | 3,907,700 |
| 21/11/2025 | $51.15 | $51.56 | $51.85 | $51.15 | 490,000 |
| 20/11/2025 | $51.55 | $51.54 | $51.62 | $51.15 | 542,700 |
| 19/11/2025 | $51.70 | $51.46 | $51.81 | $51.28 | 333,100 |
| 18/11/2025 | $51.50 | $52.06 | $52.16 | $51.49 | 310,800 |
| 17/11/2025 | $52.00 | $52.30 | $52.31 | $51.42 | 573,300 |
| 14/11/2025 | $52.28 | $52.29 | $52.41 | $52.04 | 601,100 |
| 13/11/2025 | $51.51 | $51.84 | $52.15 | $51.46 | 423,700 |
| 12/11/2025 | $52.61 | $51.42 | $52.68 | $51.35 | 618,600 |
| 11/11/2025 | $50.55 | $50.42 | $50.66 | $50.42 | 150,100 |
| 10/11/2025 | $50.30 | $49.91 | $50.49 | $49.89 | 238,100 |
| 07/11/2025 | $50.32 | $49.99 | $50.57 | $49.96 | 343,700 |
| 06/11/2025 | $50.01 | $50.09 | $50.68 | $49.66 | 714,300 |
| 05/11/2025 | $51.54 | $52.26 | $52.33 | $51.54 | 594,600 |
| 04/11/2025 | $51.70 | $51.93 | $52.06 | $51.50 | 537,100 |
| 03/11/2025 | $51.93 | $51.63 | $52.10 | $51.60 | 849,200 |
| 31/10/2025 | $51.73 | $50.75 | $51.82 | $50.55 | 641,100 |
| 30/10/2025 | $49.92 | $49.75 | $50.30 | $49.74 | 839,700 |
Graphs are not available, please refer to the detailed table