Find a quote
TMX GROUP LIMITED
57.54 Up 1.43 (2.49 %)
Delayed : 2026/10/22 17:00:01
- Previous close $56.11
- Opening $56.00
- Today High $58.01
- Today Low $55.99
- Price Bid $56.75
- Price Ask $56.75
- 52 Weeks High $58.01
- 52 Weeks Low $44.10
- Size Bid 5
- Size Ask 2
- Volume 990,123
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.54 | Up $0.00 | $57.54 | $57.54 | 601,500 |
| 03:59 PM | $57.54 | Down $ -0.03 | $57.58 | $57.52 | 10,500 |
| 03:58 PM | $57.57 | Up $0.01 | $57.57 | $57.53 | 2,600 |
| 03:57 PM | $57.56 | Up $0.00 | $57.56 | $57.51 | 8,900 |
| 03:56 PM | $57.56 | Down $ -0.05 | $57.62 | $57.52 | 3,500 |
| 03:55 PM | $57.61 | Down $ -0.01 | $57.70 | $57.59 | 6,600 |
| 03:54 PM | $57.62 | Down $ -0.02 | $57.64 | $57.61 | 300 |
| 03:53 PM | $57.64 | Down $ -0.05 | $57.69 | $57.62 | 1,800 |
| 03:52 PM | $57.69 | Up $0.09 | $57.69 | $57.56 | 4,800 |
| 03:51 PM | $57.60 | Down $ -0.06 | $57.66 | $57.60 | 800 |
| 03:50 PM | $57.66 | Down $ -0.08 | $57.72 | $57.57 | 10,700 |
| 03:49 PM | $57.74 | Down $ -0.11 | $57.86 | $57.74 | 6,400 |
| 03:48 PM | $57.85 | Down $ -0.02 | $57.87 | $57.84 | 900 |
| 03:47 PM | $57.87 | Down $ -0.01 | $57.88 | $57.87 | 3,700 |
| 03:46 PM | $57.88 | Down $ -0.02 | $57.88 | $57.88 | 300 |
| 03:45 PM | $57.89 | Up $0.02 | $57.89 | $57.88 | 900 |
| 03:44 PM | $57.88 | Up $0.01 | $57.88 | $57.86 | 4,400 |
| 03:43 PM | $57.87 | Up $0.01 | $57.87 | $57.87 | 100 |
| 03:42 PM | $57.86 | Up $0.00 | $57.86 | $57.86 | 600 |
| 03:41 PM | $57.86 | Up $0.04 | $57.86 | $57.85 | 1,600 |
| 03:40 PM | $57.82 | Down $ -0.02 | $57.84 | $57.82 | 300 |
| 03:39 PM | $57.84 | Up $0.00 | $57.84 | $57.82 | 2,300 |
| 03:37 PM | $57.84 | Down $ -0.05 | $57.91 | $57.84 | 1,400 |
| 03:37 PM | $57.84 | Up $0.00 | $57.91 | $57.84 | 0 |
| 03:36 PM | $57.89 | Down $ -0.01 | $57.90 | $57.86 | 5,100 |
| 03:35 PM | $57.90 | Up $0.02 | $57.92 | $57.88 | 5,800 |
| 03:34 PM | $57.88 | Up $0.05 | $57.88 | $57.83 | 4,700 |
| 03:32 PM | $57.83 | Down $ -0.01 | $57.83 | $57.83 | 200 |
| 03:32 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:31 PM | $57.84 | Up $0.01 | $57.84 | $57.82 | 400 |
| 03:30 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 500 |
| 03:29 PM | $57.83 | Up $0.00 | $57.84 | $57.83 | 1,100 |
| 03:27 PM | $57.83 | Up $0.02 | $57.84 | $57.82 | 900 |
| 03:27 PM | $57.83 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:25 PM | $57.81 | Up $0.07 | $57.82 | $57.77 | 3,700 |
| 03:25 PM | $57.81 | Up $0.00 | $57.82 | $57.77 | 0 |
| 03:24 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 100 |
| 03:22 PM | $57.74 | Down $ -0.05 | $57.77 | $57.74 | 900 |
| 03:22 PM | $57.74 | Up $0.00 | $57.77 | $57.74 | 0 |
| 03:21 PM | $57.79 | Up $0.01 | $57.79 | $57.78 | 1,500 |
| 03:20 PM | $57.78 | Up $0.03 | $57.78 | $57.77 | 700 |
| 03:19 PM | $57.75 | Down $ -0.03 | $57.77 | $57.75 | 600 |
| 03:15 PM | $57.78 | Up $0.06 | $57.78 | $57.74 | 1,200 |
| 03:15 PM | $57.78 | Up $0.00 | $57.78 | $57.74 | 0 |
| 03:15 PM | $57.78 | Up $0.00 | $57.78 | $57.74 | 0 |
| 03:15 PM | $57.78 | Up $0.00 | $57.78 | $57.74 | 0 |
| 03:14 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 100 |
| 03:13 PM | $57.72 | Down $ -0.03 | $57.72 | $57.72 | 200 |
| 03:10 PM | $57.75 | Down $ -0.02 | $57.75 | $57.75 | 200 |
| 03:10 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 03:10 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 03:09 PM | $57.77 | Up $0.04 | $57.77 | $57.75 | 1,100 |
| 03:07 PM | $57.73 | Up $0.02 | $57.74 | $57.73 | 400 |
| 03:07 PM | $57.73 | Up $0.00 | $57.74 | $57.73 | 0 |
| 03:05 PM | $57.71 | Up $0.06 | $57.71 | $57.66 | 3,400 |
| 03:05 PM | $57.71 | Up $0.00 | $57.71 | $57.66 | 0 |
| 03:03 PM | $57.65 | Up $0.00 | $57.66 | $57.65 | 200 |
| 03:03 PM | $57.65 | Up $0.00 | $57.66 | $57.65 | 0 |
| 03:02 PM | $57.65 | Down $ -0.03 | $57.68 | $57.65 | 1,600 |
| 03:01 PM | $57.68 | Up $0.05 | $57.68 | $57.62 | 5,600 |
| 03:00 PM | $57.64 | Up $0.00 | $57.64 | $57.62 | 700 |
| 02:59 PM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 800 |
| 02:58 PM | $57.64 | Down $ -0.01 | $57.66 | $57.63 | 2,100 |
| 02:57 PM | $57.65 | Down $ -0.01 | $57.65 | $57.65 | 300 |
| 02:56 PM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 300 |
| 02:55 PM | $57.67 | Up $0.05 | $57.68 | $57.61 | 2,300 |
| 02:54 PM | $57.62 | Down $ -0.01 | $57.62 | $57.60 | 1,700 |
| 02:53 PM | $57.63 | Up $0.06 | $57.63 | $57.60 | 1,000 |
| 02:52 PM | $57.57 | Up $0.06 | $57.58 | $57.54 | 2,000 |
| 02:51 PM | $57.51 | Down $ -0.08 | $57.59 | $57.51 | 800 |
| 02:50 PM | $57.59 | Down $ -0.01 | $57.59 | $57.59 | 100 |
| 02:49 PM | $57.60 | Down $ -0.03 | $57.61 | $57.60 | 400 |
| 02:48 PM | $57.63 | Up $0.09 | $57.63 | $57.51 | 3,300 |
| 02:47 PM | $57.54 | Down $ -0.05 | $57.59 | $57.52 | 1,600 |
| 02:46 PM | $57.59 | Down $ -0.04 | $57.63 | $57.59 | 1,300 |
| 02:45 PM | $57.63 | Down $ -0.07 | $57.70 | $57.63 | 1,200 |
| 02:44 PM | $57.70 | Down $ -0.01 | $57.71 | $57.70 | 200 |
| 02:43 PM | $57.71 | Up $0.02 | $57.71 | $57.70 | 300 |
| 02:42 PM | $57.69 | Down $ -0.05 | $57.70 | $57.69 | 300 |
| 02:41 PM | $57.74 | Down $ -0.11 | $57.88 | $57.74 | 5,200 |
| 02:40 PM | $57.85 | Down $ -0.01 | $57.85 | $57.85 | 200 |
| 02:39 PM | $57.86 | Down $ -0.03 | $57.89 | $57.86 | 1,100 |
| 02:38 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 300 |
| 02:37 PM | $57.89 | Down $ -0.01 | $57.89 | $57.89 | 100 |
| 02:36 PM | $57.90 | Up $0.00 | $57.91 | $57.88 | 500 |
| 02:35 PM | $57.90 | Down $ -0.02 | $57.91 | $57.90 | 300 |
| 02:34 PM | $57.92 | Up $0.04 | $57.92 | $57.90 | 400 |
| 02:33 PM | $57.88 | Down $ -0.03 | $57.88 | $57.88 | 400 |
| 02:32 PM | $57.91 | Up $0.00 | $57.93 | $57.91 | 1,000 |
| 02:31 PM | $57.91 | Down $ -0.02 | $57.91 | $57.91 | 400 |
| 02:28 PM | $57.93 | Up $0.02 | $57.94 | $57.93 | 600 |
| 02:28 PM | $57.93 | Up $0.00 | $57.94 | $57.93 | 0 |
| 02:28 PM | $57.93 | Up $0.00 | $57.94 | $57.93 | 0 |
| 02:27 PM | $57.91 | Up $0.07 | $57.92 | $57.84 | 2,500 |
| 02:26 PM | $57.84 | Down $ -0.01 | $57.84 | $57.84 | 100 |
| 02:25 PM | $57.85 | Down $ -0.01 | $57.85 | $57.85 | 200 |
| 02:24 PM | $57.86 | Down $ -0.03 | $57.87 | $57.86 | 400 |
| 02:23 PM | $57.89 | Up $0.01 | $57.90 | $57.89 | 300 |
| 02:22 PM | $57.88 | Down $ -0.02 | $57.88 | $57.88 | 400 |
| 02:21 PM | $57.90 | Up $0.01 | $57.93 | $57.90 | 900 |
| 02:20 PM | $57.89 | Up $0.02 | $57.89 | $57.86 | 1,500 |
| 02:19 PM | $57.87 | Up $0.02 | $57.87 | $57.87 | 100 |
| 02:18 PM | $57.85 | Down $ -0.01 | $57.86 | $57.85 | 900 |
| 02:17 PM | $57.86 | Up $0.10 | $57.86 | $57.78 | 2,600 |
| 02:16 PM | $57.76 | Down $ -0.02 | $57.79 | $57.76 | 600 |
| 02:15 PM | $57.78 | Down $ -0.07 | $57.85 | $57.78 | 700 |
| 02:14 PM | $57.85 | Down $ -0.01 | $57.85 | $57.85 | 400 |
| 02:13 PM | $57.86 | Down $ -0.03 | $57.86 | $57.85 | 700 |
| 02:11 PM | $57.89 | Up $0.04 | $57.89 | $57.89 | 100 |
| 02:11 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 02:10 PM | $57.85 | Down $ -0.03 | $57.87 | $57.84 | 1,100 |
| 02:08 PM | $57.88 | Up $0.08 | $57.88 | $57.81 | 2,500 |
| 02:08 PM | $57.88 | Up $0.00 | $57.88 | $57.81 | 0 |
| 02:06 PM | $57.80 | Up $0.02 | $57.80 | $57.79 | 700 |
| 02:06 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:05 PM | $57.78 | Up $0.10 | $57.80 | $57.68 | 4,200 |
| 02:03 PM | $57.68 | Up $0.00 | $57.69 | $57.68 | 400 |
| 02:03 PM | $57.68 | Up $0.00 | $57.69 | $57.68 | 0 |
| 02:02 PM | $57.68 | Down $ -0.01 | $57.69 | $57.68 | 200 |
| 02:01 PM | $57.69 | Down $ -0.04 | $57.72 | $57.69 | 800 |
| 02:00 PM | $57.73 | Up $0.02 | $57.73 | $57.73 | 200 |
| 01:59 PM | $57.71 | Down $ -0.06 | $57.75 | $57.71 | 600 |
| 01:58 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 100 |
| 01:57 PM | $57.77 | Up $0.02 | $57.81 | $57.75 | 600 |
| 01:56 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 400 |
| 01:55 PM | $57.75 | Down $ -0.01 | $57.78 | $57.75 | 500 |
| 01:54 PM | $57.76 | Down $ -0.05 | $57.77 | $57.76 | 1,000 |
| 01:52 PM | $57.82 | Down $ -0.03 | $57.84 | $57.80 | 2,300 |
| 01:52 PM | $57.82 | Up $0.00 | $57.84 | $57.80 | 0 |
| 01:51 PM | $57.84 | Up $0.08 | $57.84 | $57.83 | 700 |
| 01:50 PM | $57.76 | Down $ -0.02 | $57.77 | $57.76 | 300 |
| 01:49 PM | $57.78 | Down $ -0.03 | $57.78 | $57.78 | 100 |
| 01:48 PM | $57.81 | Down $ -0.07 | $57.84 | $57.81 | 400 |
| 01:47 PM | $57.88 | Up $0.06 | $57.88 | $57.88 | 300 |
| 01:46 PM | $57.82 | Down $ -0.02 | $57.84 | $57.82 | 500 |
| 01:45 PM | $57.84 | Down $ -0.06 | $57.84 | $57.84 | 100 |
| 01:44 PM | $57.90 | Up $0.06 | $57.90 | $57.83 | 400 |
| 01:43 PM | $57.84 | Down $ -0.02 | $57.84 | $57.84 | 100 |
| 01:42 PM | $57.86 | Down $ -0.01 | $57.86 | $57.86 | 300 |
| 01:41 PM | $57.87 | Down $ -0.03 | $57.87 | $57.87 | 400 |
| 01:40 PM | $57.90 | Up $0.12 | $57.91 | $57.80 | 4,000 |
| 01:39 PM | $57.79 | Down $ -0.01 | $57.79 | $57.76 | 2,100 |
| 01:37 PM | $57.79 | Up $0.04 | $57.79 | $57.64 | 4,800 |
| 01:37 PM | $57.79 | Up $0.00 | $57.79 | $57.64 | 0 |
| 01:36 PM | $57.75 | Down $ -0.02 | $57.82 | $57.72 | 6,400 |
| 01:35 PM | $57.77 | Up $0.02 | $57.77 | $57.76 | 400 |
| 01:33 PM | $57.75 | Up $0.03 | $57.75 | $57.74 | 600 |
| 01:33 PM | $57.75 | Up $0.00 | $57.75 | $57.74 | 0 |
| 01:32 PM | $57.72 | Up $0.02 | $57.72 | $57.72 | 100 |
| 01:31 PM | $57.70 | Down $ -0.01 | $57.73 | $57.70 | 300 |
| 01:30 PM | $57.71 | Down $ -0.04 | $57.73 | $57.71 | 1,300 |
| 01:29 PM | $57.75 | Up $0.02 | $57.75 | $57.72 | 500 |
| 01:28 PM | $57.73 | Up $0.02 | $57.74 | $57.73 | 600 |
| 01:26 PM | $57.71 | Up $0.06 | $57.71 | $57.69 | 700 |
| 01:26 PM | $57.71 | Up $0.00 | $57.71 | $57.69 | 0 |
| 01:25 PM | $57.65 | Down $ -0.04 | $57.69 | $57.65 | 1,000 |
| 01:24 PM | $57.69 | Up $0.04 | $57.69 | $57.65 | 1,100 |
| 01:23 PM | $57.65 | Up $0.02 | $57.65 | $57.65 | 500 |
| 01:22 PM | $57.63 | Up $0.02 | $57.64 | $57.63 | 900 |
| 01:21 PM | $57.61 | Up $0.02 | $57.61 | $57.60 | 1,500 |
| 01:20 PM | $57.59 | Up $0.02 | $57.59 | $57.57 | 900 |
| 01:19 PM | $57.57 | Up $0.06 | $57.57 | $57.52 | 1,600 |
| 01:18 PM | $57.51 | Up $0.00 | $57.53 | $57.51 | 900 |
| 01:16 PM | $57.51 | Up $0.02 | $57.51 | $57.50 | 300 |
| 01:16 PM | $57.51 | Up $0.00 | $57.51 | $57.50 | 0 |
| 01:15 PM | $57.49 | Up $0.01 | $57.49 | $57.49 | 100 |
| 01:14 PM | $57.48 | Up $0.00 | $57.48 | $57.48 | 300 |
| 01:13 PM | $57.48 | Down $ -0.02 | $57.48 | $57.48 | 400 |
| 01:11 PM | $57.50 | Down $ -0.15 | $57.62 | $57.50 | 800 |
| 01:11 PM | $57.50 | Up $0.00 | $57.62 | $57.50 | 0 |
| 01:10 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 500 |
| 01:09 PM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 400 |
| 01:08 PM | $57.67 | Up $0.00 | $57.67 | $57.66 | 1,200 |
| 01:07 PM | $57.67 | Up $0.05 | $57.67 | $57.63 | 3,400 |
| 01:06 PM | $57.62 | Down $0.00 | $57.62 | $57.62 | 100 |
| 01:04 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 100 |
| 01:04 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 01:03 PM | $57.62 | Down $ -0.02 | $57.64 | $57.62 | 700 |
| 01:02 PM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 1,000 |
| 01:01 PM | $57.65 | Down $ -0.01 | $57.66 | $57.65 | 400 |
| 01:00 PM | $57.66 | Down $ -0.02 | $57.67 | $57.66 | 200 |
| 12:57 PM | $57.68 | Up $0.03 | $57.68 | $57.66 | 1,400 |
| 12:57 PM | $57.68 | Up $0.00 | $57.68 | $57.66 | 0 |
| 12:57 PM | $57.68 | Up $0.00 | $57.68 | $57.66 | 0 |
| 12:56 PM | $57.65 | Up $0.07 | $57.65 | $57.58 | 3,000 |
| 12:55 PM | $57.58 | Down $ -0.07 | $57.64 | $57.58 | 900 |
| 12:54 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 100 |
| 12:53 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 900 |
| 12:52 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 100 |
| 12:51 PM | $57.65 | Down $ -0.02 | $57.65 | $57.64 | 400 |
| 12:50 PM | $57.67 | Up $0.03 | $57.67 | $57.63 | 500 |
| 12:49 PM | $57.63 | Up $0.01 | $57.64 | $57.62 | 400 |
| 12:48 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 200 |
| 12:47 PM | $57.62 | Down $ -0.07 | $57.68 | $57.62 | 600 |
| 12:46 PM | $57.69 | Up $0.06 | $57.72 | $57.63 | 3,900 |
| 12:45 PM | $57.63 | Up $0.09 | $57.63 | $57.63 | 500 |
| 12:43 PM | $57.54 | Down $ -0.10 | $57.66 | $57.54 | 8,900 |
| 12:43 PM | $57.54 | Up $0.00 | $57.66 | $57.54 | 0 |
| 12:42 PM | $57.64 | Down $ -0.03 | $57.64 | $57.62 | 500 |
| 12:41 PM | $57.67 | Up $0.00 | $57.68 | $57.60 | 1,200 |
| 12:39 PM | $57.67 | Up $0.07 | $57.67 | $57.67 | 100 |
| 12:39 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 12:38 PM | $57.60 | Down $ -0.15 | $57.75 | $57.60 | 800 |
| 12:37 PM | $57.75 | Down $ -0.03 | $57.75 | $57.75 | 100 |
| 12:36 PM | $57.78 | Down $ -0.01 | $57.78 | $57.78 | 100 |
| 12:35 PM | $57.79 | Up $0.06 | $57.79 | $57.75 | 1,800 |
| 12:34 PM | $57.73 | Down $ -0.11 | $57.82 | $57.73 | 400 |
| 12:33 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 300 |
| 12:32 PM | $57.84 | Down $ -0.11 | $57.94 | $57.84 | 700 |
| 12:31 PM | $57.95 | Down $ -0.03 | $58.01 | $57.95 | 6,100 |
| 12:30 PM | $57.98 | Up $0.03 | $57.98 | $57.95 | 1,100 |
| 12:29 PM | $57.95 | Up $0.02 | $57.95 | $57.92 | 700 |
| 12:28 PM | $57.93 | Down $ -0.02 | $57.93 | $57.92 | 300 |
| 12:27 PM | $57.95 | Up $0.09 | $57.98 | $57.87 | 3,500 |
| 12:26 PM | $57.86 | Up $0.07 | $57.86 | $57.80 | 2,200 |
| 12:25 PM | $57.79 | Up $0.01 | $57.79 | $57.79 | 100 |
| 12:23 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 100 |
| 12:23 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 12:22 PM | $57.78 | Up $0.00 | $57.82 | $57.78 | 500 |
| 12:20 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 300 |
| 12:20 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 12:19 PM | $57.78 | Up $0.03 | $57.79 | $57.76 | 800 |
| 12:18 PM | $57.75 | Down $ -0.04 | $57.75 | $57.75 | 100 |
| 12:16 PM | $57.79 | Up $0.05 | $57.79 | $57.75 | 1,300 |
| 12:16 PM | $57.79 | Up $0.00 | $57.79 | $57.75 | 0 |
| 12:15 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 200 |
| 12:13 PM | $57.74 | Down $ -0.01 | $57.74 | $57.74 | 100 |
| 12:13 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 12:12 PM | $57.75 | Up $0.01 | $57.75 | $57.75 | 500 |
| 12:11 PM | $57.74 | Down $ -0.03 | $57.76 | $57.74 | 1,000 |
| 12:10 PM | $57.77 | Up $0.02 | $57.79 | $57.77 | 700 |
| 12:08 PM | $57.75 | Down $ -0.01 | $57.76 | $57.75 | 1,100 |
| 12:08 PM | $57.75 | Up $0.00 | $57.76 | $57.75 | 0 |
| 12:05 PM | $57.76 | Up $0.00 | $57.77 | $57.76 | 300 |
| 12:05 PM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 12:05 PM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 12:03 PM | $57.76 | Up $0.00 | $57.77 | $57.76 | 200 |
| 12:03 PM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 12:00 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 100 |
| 12:00 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 12:00 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 11:56 AM | $57.76 | Up $0.03 | $57.77 | $57.76 | 400 |
| 11:56 AM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 11:56 AM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 11:56 AM | $57.76 | Up $0.00 | $57.77 | $57.76 | 0 |
| 11:55 AM | $57.73 | Down $ -0.02 | $57.73 | $57.73 | 100 |
| 11:53 AM | $57.75 | Up $0.00 | $57.76 | $57.75 | 300 |
| 11:53 AM | $57.75 | Up $0.00 | $57.76 | $57.75 | 0 |
| 11:52 AM | $57.75 | Down $ -0.08 | $57.82 | $57.75 | 2,300 |
| 11:49 AM | $57.83 | Up $0.02 | $57.83 | $57.83 | 200 |
| 11:49 AM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 11:49 AM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 11:47 AM | $57.81 | Up $0.02 | $57.84 | $57.81 | 800 |
| 11:47 AM | $57.81 | Up $0.00 | $57.84 | $57.81 | 0 |
| 11:46 AM | $57.79 | Up $0.01 | $57.80 | $57.78 | 1,300 |
| 11:45 AM | $57.78 | Up $0.06 | $57.78 | $57.78 | 100 |
| 11:44 AM | $57.72 | Down $ -0.02 | $57.72 | $57.72 | 100 |
| 11:42 AM | $57.74 | Down $ -0.05 | $57.75 | $57.74 | 200 |
| 11:42 AM | $57.74 | Up $0.00 | $57.75 | $57.74 | 0 |
| 11:41 AM | $57.79 | Down $ -0.03 | $57.79 | $57.79 | 900 |
| 11:40 AM | $57.82 | Up $0.11 | $57.83 | $57.70 | 6,100 |
| 11:39 AM | $57.71 | Up $0.07 | $57.71 | $57.69 | 900 |
| 11:38 AM | $57.64 | Up $0.00 | $57.67 | $57.64 | 500 |
| 11:37 AM | $57.64 | Up $0.00 | $57.66 | $57.51 | 6,400 |
| 11:36 AM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 100 |
| 11:35 AM | $57.65 | Down $ -0.06 | $57.68 | $57.65 | 600 |
| 11:34 AM | $57.71 | Up $0.05 | $57.71 | $57.67 | 1,400 |
| 11:33 AM | $57.66 | Up $0.03 | $57.66 | $57.65 | 200 |
| 11:29 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 300 |
| 11:29 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:29 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:29 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:28 AM | $57.63 | Up $0.04 | $57.63 | $57.59 | 1,500 |
| 11:27 AM | $57.59 | Down $ -0.02 | $57.61 | $57.59 | 300 |
| 11:26 AM | $57.61 | Up $0.01 | $57.61 | $57.59 | 1,100 |
| 11:25 AM | $57.60 | Down $ -0.02 | $57.62 | $57.60 | 400 |
| 11:23 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 800 |
| 11:23 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 11:22 AM | $57.62 | Up $0.02 | $57.62 | $57.62 | 100 |
| 11:21 AM | $57.60 | Up $0.02 | $57.60 | $57.58 | 400 |
| 11:20 AM | $57.58 | Up $0.05 | $57.58 | $57.56 | 400 |
| 11:19 AM | $57.53 | Up $0.00 | $57.54 | $57.53 | 900 |
| 11:18 AM | $57.53 | Up $0.02 | $57.55 | $57.53 | 700 |
| 11:17 AM | $57.51 | Up $0.04 | $57.58 | $57.49 | 3,600 |
| 11:15 AM | $57.47 | Up $0.01 | $57.47 | $57.47 | 200 |
| 11:15 AM | $57.47 | Up $0.00 | $57.47 | $57.47 | 0 |
| 11:14 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 100 |
| 11:13 AM | $57.46 | Up $0.10 | $57.46 | $57.41 | 1,900 |
| 11:12 AM | $57.36 | Down $ -0.03 | $57.38 | $57.36 | 300 |
| 11:11 AM | $57.39 | Up $0.00 | $57.39 | $57.39 | 100 |
| 11:09 AM | $57.39 | Up $0.00 | $57.41 | $57.37 | 1,500 |
| 11:09 AM | $57.39 | Up $0.00 | $57.41 | $57.37 | 0 |
| 11:08 AM | $57.39 | Up $0.02 | $57.39 | $57.39 | 100 |
| 11:03 AM | $57.37 | Up $0.04 | $57.40 | $57.34 | 1,400 |
| 11:03 AM | $57.37 | Up $0.00 | $57.40 | $57.34 | 0 |
| 11:03 AM | $57.37 | Up $0.00 | $57.40 | $57.34 | 0 |
| 11:03 AM | $57.37 | Up $0.00 | $57.40 | $57.34 | 0 |
| 11:03 AM | $57.37 | Up $0.00 | $57.40 | $57.34 | 0 |
| 11:01 AM | $57.33 | Up $0.02 | $57.33 | $57.33 | 100 |
| 11:01 AM | $57.33 | Up $0.00 | $57.33 | $57.33 | 0 |
| 10:59 AM | $57.31 | Down $ -0.01 | $57.32 | $57.31 | 600 |
| 10:59 AM | $57.31 | Up $0.00 | $57.32 | $57.31 | 0 |
| 10:55 AM | $57.32 | Up $0.03 | $57.32 | $57.28 | 600 |
| 10:55 AM | $57.32 | Up $0.00 | $57.32 | $57.28 | 0 |
| 10:55 AM | $57.32 | Up $0.00 | $57.32 | $57.28 | 0 |
| 10:55 AM | $57.32 | Up $0.00 | $57.32 | $57.28 | 0 |
| 10:54 AM | $57.29 | Up $0.01 | $57.32 | $57.29 | 200 |
| 10:53 AM | $57.28 | Up $0.00 | $57.28 | $57.28 | 100 |
| 10:51 AM | $57.28 | Down $ -0.04 | $57.28 | $57.28 | 100 |
| 10:51 AM | $57.28 | Up $0.00 | $57.28 | $57.28 | 0 |
| 10:50 AM | $57.32 | Up $0.02 | $57.32 | $57.32 | 100 |
| 10:49 AM | $57.30 | Down $ -0.06 | $57.37 | $57.30 | 700 |
| 10:45 AM | $57.36 | Up $0.00 | $57.36 | $57.36 | 600 |
| 10:45 AM | $57.36 | Up $0.00 | $57.36 | $57.36 | 0 |
| 10:45 AM | $57.36 | Up $0.00 | $57.36 | $57.36 | 0 |
| 10:45 AM | $57.36 | Up $0.00 | $57.36 | $57.36 | 0 |
| 10:43 AM | $57.36 | Up $0.04 | $57.36 | $57.34 | 300 |
| 10:43 AM | $57.36 | Up $0.00 | $57.36 | $57.34 | 0 |
| 10:41 AM | $57.32 | Up $0.10 | $57.32 | $57.28 | 200 |
| 10:41 AM | $57.32 | Up $0.00 | $57.32 | $57.28 | 0 |
| 10:39 AM | $57.22 | Up $0.01 | $57.22 | $56.95 | 4,200 |
| 10:39 AM | $57.22 | Up $0.00 | $57.22 | $56.95 | 0 |
| 10:38 AM | $57.21 | Down $ -0.09 | $57.33 | $57.21 | 1,000 |
| 10:37 AM | $57.30 | Up $0.01 | $57.30 | $57.30 | 100 |
| 10:36 AM | $57.29 | Down $ -0.04 | $57.29 | $57.29 | 100 |
| 10:35 AM | $57.33 | Down $ -0.02 | $57.33 | $57.32 | 200 |
| 10:34 AM | $57.35 | Up $0.00 | $57.35 | $57.33 | 300 |
| 10:33 AM | $57.35 | Up $0.00 | $57.37 | $57.35 | 300 |
| 10:32 AM | $57.35 | Down $ -0.13 | $57.46 | $57.35 | 800 |
| 10:31 AM | $57.48 | Down $ -0.03 | $57.51 | $57.48 | 1,100 |
| 10:30 AM | $57.51 | Down $ -0.02 | $57.51 | $57.51 | 200 |
| 10:29 AM | $57.53 | Up $0.05 | $57.53 | $57.48 | 2,900 |
| 10:28 AM | $57.48 | Down $ -0.01 | $57.48 | $57.48 | 100 |
| 10:27 AM | $57.49 | Down $ -0.01 | $57.49 | $57.49 | 100 |
| 10:25 AM | $57.50 | Up $0.11 | $57.50 | $57.49 | 2,100 |
| 10:25 AM | $57.50 | Up $0.00 | $57.50 | $57.49 | 0 |
| 10:23 AM | $57.39 | Up $0.07 | $57.40 | $57.36 | 1,300 |
| 10:23 AM | $57.39 | Up $0.00 | $57.40 | $57.36 | 0 |
| 10:21 AM | $57.32 | Down $ -0.03 | $57.35 | $57.32 | 1,700 |
| 10:21 AM | $57.32 | Up $0.00 | $57.35 | $57.32 | 0 |
| 10:19 AM | $57.35 | Down $ -0.04 | $57.39 | $57.35 | 400 |
| 10:19 AM | $57.35 | Up $0.00 | $57.39 | $57.35 | 0 |
| 10:18 AM | $57.39 | Up $0.00 | $57.40 | $57.37 | 500 |
| 10:17 AM | $57.39 | Down $ -0.01 | $57.39 | $57.39 | 300 |
| 10:16 AM | $57.40 | Up $0.01 | $57.43 | $57.39 | 1,100 |
| 10:15 AM | $57.39 | Up $0.00 | $57.39 | $57.39 | 200 |
| 10:14 AM | $57.39 | Up $0.06 | $57.39 | $57.38 | 300 |
| 10:12 AM | $57.33 | Down $ -0.02 | $57.36 | $57.33 | 2,300 |
| 10:12 AM | $57.33 | Up $0.00 | $57.36 | $57.33 | 0 |
| 10:09 AM | $57.35 | Down $ -0.02 | $57.41 | $57.34 | 6,100 |
| 10:09 AM | $57.35 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:09 AM | $57.35 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:08 AM | $57.37 | Up $0.02 | $57.38 | $57.24 | 8,200 |
| 10:07 AM | $57.34 | Up $0.07 | $57.34 | $57.30 | 1,300 |
| 10:06 AM | $57.27 | Down $ -0.10 | $57.33 | $57.25 | 1,500 |
| 10:02 AM | $57.37 | Up $0.06 | $57.38 | $57.26 | 1,900 |
| 10:02 AM | $57.37 | Up $0.00 | $57.38 | $57.26 | 0 |
| 10:02 AM | $57.37 | Up $0.00 | $57.38 | $57.26 | 0 |
| 10:02 AM | $57.37 | Up $0.00 | $57.38 | $57.26 | 0 |
| 09:59 AM | $57.31 | Up $0.06 | $57.31 | $57.30 | 500 |
| 09:59 AM | $57.31 | Up $0.00 | $57.31 | $57.30 | 0 |
| 09:59 AM | $57.31 | Up $0.00 | $57.31 | $57.30 | 0 |
| 09:58 AM | $57.25 | Up $0.24 | $57.25 | $57.05 | 4,300 |
| 09:57 AM | $57.01 | Down $ -0.04 | $57.10 | $57.01 | 700 |
| 09:56 AM | $57.05 | Up $0.00 | $57.06 | $57.03 | 800 |
| 09:54 AM | $57.05 | Down $ -0.02 | $57.05 | $57.04 | 500 |
| 09:54 AM | $57.05 | Up $0.00 | $57.05 | $57.04 | 0 |
| 09:53 AM | $57.07 | Down $ -0.02 | $57.08 | $57.07 | 500 |
| 09:52 AM | $57.09 | Up $0.00 | $57.13 | $57.06 | 3,200 |
| 09:51 AM | $57.09 | Up $0.12 | $57.09 | $56.98 | 2,800 |
| 09:48 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 400 |
| 09:48 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 09:48 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 09:46 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 100 |
| 09:46 AM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 09:43 AM | $56.97 | Down $ -0.03 | $57.00 | $56.97 | 200 |
| 09:43 AM | $56.97 | Up $0.00 | $57.00 | $56.97 | 0 |
| 09:43 AM | $56.97 | Up $0.00 | $57.00 | $56.97 | 0 |
| 09:42 AM | $57.00 | Down $ -0.04 | $57.00 | $57.00 | 400 |
| 09:41 AM | $57.04 | Up $0.24 | $57.10 | $56.89 | 11,000 |
| 09:39 AM | $56.80 | Up $0.65 | $56.90 | $56.46 | 3,100 |
| 09:39 AM | $56.80 | Up $0.00 | $56.90 | $56.46 | 0 |
| 09:32 AM | $56.15 | Down $ -0.01 | $56.15 | $56.14 | 500 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:32 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 09:30 AM | $56.16 | Up $0.05 | $56.16 | $55.99 | 2,900 |
| 09:30 AM | $56.16 | Up $0.00 | $56.16 | $55.99 | 0 |
| Previous close | $56.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2026 | $57.64 | $57.76 | $58.01 | $57.48 | 152,000 |
| 21/10/2026 | $56.11 | $57.07 | $57.07 | $55.97 | 408,100 |
| 20/10/2026 | $55.49 | $55.30 | $55.67 | $55.22 | 428,500 |
| 19/10/2026 | $54.48 | $54.35 | $54.50 | $54.02 | 572,200 |
| 16/10/2026 | $54.13 | $54.23 | $54.46 | $53.92 | 606,400 |
| 15/10/2026 | $54.31 | $54.23 | $54.35 | $53.64 | 393,000 |
| 14/10/2026 | $53.20 | $53.37 | $53.48 | $52.71 | 445,400 |
| 13/10/2026 | $53.22 | $52.81 | $53.25 | $52.76 | 513,900 |
| 09/10/2026 | $53.01 | $52.52 | $53.08 | $52.18 | 198,700 |
| 08/10/2026 | $51.51 | $51.31 | $51.77 | $51.29 | 365,600 |
| 07/10/2026 | $51.70 | $52.23 | $52.28 | $51.68 | 291,200 |
| 06/10/2026 | $52.43 | $53.37 | $53.37 | $52.30 | 350,700 |
| 05/10/2026 | $53.19 | $52.91 | $53.47 | $52.79 | 260,000 |
| 02/10/2026 | $52.98 | $52.79 | $53.05 | $52.53 | 276,400 |
| 01/10/2026 | $52.55 | $52.28 | $52.92 | $52.28 | 181,400 |
| 30/09/2026 | $52.25 | $52.58 | $52.64 | $52.23 | 485,800 |
| 29/09/2026 | $52.43 | $52.73 | $52.76 | $52.38 | 373,800 |
| 28/09/2026 | $53.50 | $54.15 | $54.39 | $53.37 | 439,300 |
| 25/09/2026 | $54.03 | $54.11 | $54.46 | $53.92 | 340,400 |
| 24/09/2026 | $54.49 | $54.23 | $54.51 | $54.07 | 242,700 |
| 23/09/2026 | $54.42 | $54.77 | $54.84 | $53.98 | 396,100 |
| 22/09/2026 | $54.99 | $54.43 | $55.52 | $54.38 | 635,400 |
| 21/09/2026 | $54.36 | $54.20 | $54.58 | $54.16 | 430,500 |
| 18/09/2026 | $53.95 | $53.58 | $54.13 | $53.53 | 584,200 |
| 17/09/2026 | $53.11 | $53.33 | $53.33 | $52.81 | 219,200 |
| 16/09/2026 | $52.99 | $53.49 | $53.52 | $52.55 | 329,800 |
| 15/09/2026 | $53.40 | $53.16 | $53.42 | $53.02 | 241,800 |
| 14/09/2026 | $53.87 | $53.45 | $53.94 | $53.35 | 416,100 |
| 11/09/2026 | $53.12 | $53.34 | $53.63 | $52.93 | 491,000 |
| 10/09/2026 | $52.31 | $52.51 | $52.54 | $52.10 | 698,000 |
Graphs are not available, please refer to the detailed table