Find a quote
TMX GROUP LIMITED
51.27 Up 0.21 (0.41 %)
Delayed : 2025/12/05 17:40:00
- Previous close $51.06
- Opening $51.17
- Today High $51.60
- Today Low $50.85
- Price Bid $51.08
- Price Ask $51.08
- 52 Weeks High $57.98
- 52 Weeks Low $42.47
- Size Bid 5
- Size Ask 2
- Volume 505,701
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 263,700 |
| 03:59 PM | $51.26 | Up $0.05 | $51.28 | $51.22 | 18,500 |
| 03:58 PM | $51.21 | Down $ -0.02 | $51.25 | $51.21 | 3,600 |
| 03:57 PM | $51.23 | Up $0.02 | $51.23 | $51.19 | 5,700 |
| 03:56 PM | $51.21 | Up $0.10 | $51.21 | $51.12 | 4,600 |
| 03:55 PM | $51.10 | Down $ -0.01 | $51.12 | $51.10 | 4,700 |
| 03:54 PM | $51.11 | Down $ -0.01 | $51.13 | $51.11 | 700 |
| 03:53 PM | $51.12 | Up $0.04 | $51.12 | $51.09 | 4,000 |
| 03:52 PM | $51.08 | Down $ -0.01 | $51.08 | $51.08 | 600 |
| 03:51 PM | $51.09 | Down $ -0.01 | $51.12 | $51.09 | 1,500 |
| 03:50 PM | $51.10 | Up $0.02 | $51.19 | $51.08 | 12,000 |
| 03:49 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 1,900 |
| 03:48 PM | $51.09 | Down $ -0.02 | $51.11 | $51.09 | 3,000 |
| 03:47 PM | $51.11 | Up $0.01 | $51.11 | $51.11 | 800 |
| 03:46 PM | $51.10 | Up $0.01 | $51.10 | $51.10 | 1,000 |
| 03:44 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 1,400 |
| 03:44 PM | $51.09 | Up $0.00 | $51.09 | $51.08 | 0 |
| 03:43 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 2,600 |
| 03:42 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 1,100 |
| 03:40 PM | $51.09 | Down $ -0.01 | $51.10 | $51.09 | 600 |
| 03:40 PM | $51.09 | Up $0.00 | $51.10 | $51.09 | 0 |
| 03:39 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 500 |
| 03:38 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 2,200 |
| 03:35 PM | $51.10 | Up $0.00 | $51.10 | $51.09 | 1,400 |
| 03:35 PM | $51.10 | Up $0.00 | $51.10 | $51.09 | 0 |
| 03:35 PM | $51.10 | Up $0.00 | $51.10 | $51.09 | 0 |
| 03:33 PM | $51.10 | Up $0.01 | $51.10 | $51.10 | 300 |
| 03:33 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 03:32 PM | $51.09 | Down $ -0.01 | $51.13 | $51.09 | 2,700 |
| 03:31 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 1,100 |
| 03:29 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 200 |
| 03:29 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 0 |
| 03:28 PM | $51.11 | Up $0.01 | $51.11 | $51.11 | 200 |
| 03:27 PM | $51.10 | Up $0.02 | $51.10 | $51.09 | 900 |
| 03:26 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 100 |
| 03:25 PM | $51.08 | Up $0.00 | $51.08 | $51.06 | 800 |
| 03:22 PM | $51.08 | Up $0.02 | $51.08 | $51.07 | 1,900 |
| 03:22 PM | $51.08 | Up $0.00 | $51.08 | $51.07 | 0 |
| 03:22 PM | $51.08 | Up $0.00 | $51.08 | $51.07 | 0 |
| 03:21 PM | $51.06 | Down $ -0.02 | $51.06 | $51.05 | 700 |
| 03:19 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 300 |
| 03:19 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 03:18 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 200 |
| 03:17 PM | $51.08 | Up $0.00 | $51.08 | $51.07 | 900 |
| 03:15 PM | $51.08 | Down $ -0.04 | $51.11 | $51.08 | 2,100 |
| 03:15 PM | $51.08 | Up $0.00 | $51.11 | $51.08 | 0 |
| 03:11 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 200 |
| 03:11 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 03:11 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 03:11 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 03:10 PM | $51.11 | Down $ -0.02 | $51.13 | $51.11 | 500 |
| 03:09 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 200 |
| 03:08 PM | $51.13 | Down $ -0.03 | $51.13 | $51.13 | 200 |
| 03:07 PM | $51.16 | Up $0.01 | $51.16 | $51.16 | 100 |
| 03:06 PM | $51.15 | Up $0.00 | $51.15 | $51.15 | 500 |
| 03:05 PM | $51.15 | Down $ -0.01 | $51.15 | $51.15 | 600 |
| 03:04 PM | $51.16 | Down $ -0.01 | $51.17 | $51.16 | 500 |
| 03:02 PM | $51.17 | Up $0.05 | $51.19 | $51.14 | 900 |
| 03:02 PM | $51.17 | Up $0.00 | $51.19 | $51.14 | 0 |
| 03:00 PM | $51.12 | Down $ -0.01 | $51.13 | $51.12 | 600 |
| 03:00 PM | $51.12 | Up $0.00 | $51.13 | $51.12 | 0 |
| 02:58 PM | $51.13 | Down $ -0.01 | $51.13 | $51.13 | 300 |
| 02:58 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 02:57 PM | $51.14 | Up $0.02 | $51.14 | $51.12 | 400 |
| 02:55 PM | $51.12 | Up $0.01 | $51.13 | $51.12 | 1,400 |
| 02:55 PM | $51.12 | Up $0.00 | $51.13 | $51.12 | 0 |
| 02:52 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 200 |
| 02:52 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 02:52 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 02:51 PM | $51.11 | Up $0.01 | $51.13 | $51.10 | 500 |
| 02:50 PM | $51.10 | Up $0.02 | $51.10 | $51.08 | 1,100 |
| 02:48 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 900 |
| 02:48 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 0 |
| 02:47 PM | $51.08 | Up $0.00 | $51.08 | $51.05 | 2,600 |
| 02:46 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 500 |
| 02:45 PM | $51.07 | Up $0.01 | $51.07 | $51.07 | 100 |
| 02:40 PM | $51.06 | Down $ -0.02 | $51.06 | $51.06 | 500 |
| 02:40 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 02:40 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 02:40 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 02:40 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 02:39 PM | $51.08 | Up $0.05 | $51.08 | $51.04 | 800 |
| 02:38 PM | $51.03 | Up $0.03 | $51.03 | $51.01 | 1,100 |
| 02:37 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 200 |
| 02:36 PM | $51.00 | Down $ -0.02 | $51.02 | $51.00 | 1,300 |
| 02:35 PM | $51.02 | Down $ -0.02 | $51.02 | $51.02 | 1,300 |
| 02:33 PM | $51.04 | Up $0.01 | $51.04 | $51.04 | 100 |
| 02:33 PM | $51.04 | Up $0.00 | $51.04 | $51.04 | 0 |
| 02:32 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 300 |
| 02:31 PM | $51.03 | Down $ -0.01 | $51.03 | $51.03 | 100 |
| 02:27 PM | $51.04 | Up $0.02 | $51.04 | $51.03 | 200 |
| 02:27 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 02:27 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 02:27 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 02:26 PM | $51.02 | Up $0.02 | $51.02 | $51.00 | 1,700 |
| 02:25 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 300 |
| 02:23 PM | $51.00 | Down $ -0.02 | $51.01 | $51.00 | 600 |
| 02:23 PM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 02:20 PM | $51.02 | Down $ -0.02 | $51.02 | $51.01 | 2,100 |
| 02:20 PM | $51.02 | Up $0.00 | $51.02 | $51.01 | 0 |
| 02:20 PM | $51.02 | Up $0.00 | $51.02 | $51.01 | 0 |
| 02:18 PM | $51.04 | Up $0.04 | $51.04 | $51.01 | 1,300 |
| 02:18 PM | $51.04 | Up $0.00 | $51.04 | $51.01 | 0 |
| 02:17 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 200 |
| 02:16 PM | $51.00 | Down $ -0.01 | $51.00 | $51.00 | 100 |
| 02:14 PM | $51.01 | Up $0.01 | $51.01 | $51.01 | 400 |
| 02:14 PM | $51.01 | Up $0.00 | $51.01 | $51.01 | 0 |
| 02:13 PM | $51.00 | Down $ -0.02 | $51.00 | $51.00 | 100 |
| 02:07 PM | $51.02 | Down $ -0.01 | $51.03 | $51.02 | 500 |
| 02:07 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:07 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:07 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:07 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:07 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 02:04 PM | $51.03 | Down $ -0.01 | $51.04 | $51.03 | 1,400 |
| 02:04 PM | $51.03 | Up $0.00 | $51.04 | $51.03 | 0 |
| 02:04 PM | $51.03 | Up $0.00 | $51.04 | $51.03 | 0 |
| 02:03 PM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 1,500 |
| 02:02 PM | $51.05 | Up $0.01 | $51.05 | $51.03 | 1,700 |
| 02:00 PM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 200 |
| 02:00 PM | $51.04 | Up $0.00 | $51.04 | $51.04 | 0 |
| 01:59 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 100 |
| 01:58 PM | $51.05 | Down $ -0.02 | $51.06 | $51.05 | 1,500 |
| 01:57 PM | $51.07 | Up $0.01 | $51.07 | $51.07 | 700 |
| 01:56 PM | $51.06 | Down $ -0.01 | $51.07 | $51.06 | 700 |
| 01:53 PM | $51.07 | Up $0.02 | $51.07 | $51.06 | 1,400 |
| 01:53 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 0 |
| 01:53 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 0 |
| 01:52 PM | $51.05 | Down $ -0.01 | $51.05 | $51.05 | 100 |
| 01:51 PM | $51.06 | Down $ -0.01 | $51.06 | $51.05 | 400 |
| 01:49 PM | $51.06 | Down $ -0.02 | $51.08 | $51.06 | 800 |
| 01:49 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 0 |
| 01:48 PM | $51.08 | Up $0.02 | $51.08 | $51.07 | 200 |
| 01:47 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 400 |
| 01:46 PM | $51.06 | Down $ -0.01 | $51.06 | $51.06 | 100 |
| 01:45 PM | $51.07 | Down $ -0.01 | $51.07 | $51.07 | 100 |
| 01:44 PM | $51.08 | Down $ -0.01 | $51.08 | $51.08 | 100 |
| 01:43 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 400 |
| 01:42 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 100 |
| 01:41 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 700 |
| 01:40 PM | $51.09 | Down $ -0.01 | $51.10 | $51.09 | 300 |
| 01:39 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 300 |
| 01:37 PM | $51.09 | Down $ -0.02 | $51.11 | $51.09 | 2,000 |
| 01:37 PM | $51.09 | Up $0.00 | $51.11 | $51.09 | 0 |
| 01:36 PM | $51.11 | Up $0.03 | $51.11 | $51.11 | 100 |
| 01:33 PM | $51.08 | Up $0.04 | $51.08 | $51.05 | 2,400 |
| 01:33 PM | $51.08 | Up $0.00 | $51.08 | $51.05 | 0 |
| 01:33 PM | $51.08 | Up $0.00 | $51.08 | $51.05 | 0 |
| 01:32 PM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 200 |
| 01:31 PM | $51.05 | Up $0.02 | $51.05 | $51.05 | 100 |
| 01:21 PM | $51.03 | Up $0.01 | $51.03 | $51.00 | 1,300 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:21 PM | $51.03 | Up $0.00 | $51.03 | $51.00 | 0 |
| 01:19 PM | $51.02 | Down $ -0.01 | $51.03 | $51.02 | 400 |
| 01:19 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 0 |
| 01:18 PM | $51.03 | Down $ -0.01 | $51.03 | $51.03 | 300 |
| 01:17 PM | $51.04 | Down $ -0.05 | $51.08 | $51.04 | 2,400 |
| 01:14 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 200 |
| 01:14 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 01:14 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 01:13 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 100 |
| 01:12 PM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 200 |
| 01:08 PM | $51.10 | Up $0.06 | $51.10 | $51.05 | 900 |
| 01:08 PM | $51.10 | Up $0.00 | $51.10 | $51.05 | 0 |
| 01:08 PM | $51.10 | Up $0.00 | $51.10 | $51.05 | 0 |
| 01:08 PM | $51.10 | Up $0.00 | $51.10 | $51.05 | 0 |
| 01:06 PM | $51.04 | Down $ -0.03 | $51.06 | $51.04 | 1,000 |
| 01:06 PM | $51.04 | Up $0.00 | $51.06 | $51.04 | 0 |
| 01:05 PM | $51.07 | Down $ -0.01 | $51.07 | $51.07 | 200 |
| 01:04 PM | $51.08 | Up $0.01 | $51.08 | $51.08 | 400 |
| 01:02 PM | $51.07 | Down $ -0.02 | $51.08 | $51.07 | 1,200 |
| 01:02 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 0 |
| 01:01 PM | $51.09 | Up $0.00 | $51.10 | $51.09 | 200 |
| 12:59 PM | $51.09 | Down $ -0.02 | $51.09 | $51.09 | 300 |
| 12:59 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 12:57 PM | $51.11 | Down $ -0.02 | $51.11 | $51.11 | 200 |
| 12:57 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 12:53 PM | $51.13 | Up $0.04 | $51.13 | $51.13 | 100 |
| 12:53 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:53 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:53 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:51 PM | $51.09 | Up $0.03 | $51.09 | $51.07 | 1,200 |
| 12:51 PM | $51.09 | Up $0.00 | $51.09 | $51.07 | 0 |
| 12:49 PM | $51.07 | Up $0.02 | $51.07 | $51.07 | 100 |
| 12:49 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 12:43 PM | $51.04 | Up $0.03 | $51.04 | $51.03 | 600 |
| 12:43 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 12:43 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 12:43 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 12:43 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 12:43 PM | $51.04 | Up $0.00 | $51.04 | $51.03 | 0 |
| 12:42 PM | $51.01 | Down $ -0.02 | $51.01 | $51.01 | 100 |
| 12:40 PM | $51.03 | Down $ -0.01 | $51.05 | $51.03 | 600 |
| 12:40 PM | $51.03 | Up $0.00 | $51.05 | $51.03 | 0 |
| 12:38 PM | $51.04 | Down $ -0.02 | $51.05 | $51.04 | 200 |
| 12:38 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 0 |
| 12:37 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 200 |
| 12:36 PM | $51.06 | Up $0.03 | $51.06 | $51.05 | 800 |
| 12:33 PM | $51.03 | Down $ -0.03 | $51.03 | $51.03 | 200 |
| 12:33 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 0 |
| 12:33 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 0 |
| 12:30 PM | $51.06 | Up $0.01 | $51.06 | $51.05 | 700 |
| 12:30 PM | $51.06 | Up $0.00 | $51.06 | $51.05 | 0 |
| 12:30 PM | $51.06 | Up $0.00 | $51.06 | $51.05 | 0 |
| 12:29 PM | $51.05 | Down $ -0.03 | $51.07 | $51.05 | 1,100 |
| 12:26 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 200 |
| 12:26 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 0 |
| 12:26 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 0 |
| 12:21 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 200 |
| 12:21 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 12:21 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 12:21 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 12:21 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 12:20 PM | $51.08 | Down $ -0.02 | $51.10 | $51.08 | 500 |
| 12:18 PM | $51.10 | Up $0.01 | $51.10 | $51.10 | 300 |
| 12:18 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 12:16 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 600 |
| 12:16 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 12:14 PM | $51.09 | Down $ -0.01 | $51.09 | $51.08 | 1,200 |
| 12:14 PM | $51.09 | Up $0.00 | $51.09 | $51.08 | 0 |
| 12:13 PM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 100 |
| 12:12 PM | $51.11 | Up $0.01 | $51.11 | $51.10 | 300 |
| 12:11 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 300 |
| 12:07 PM | $51.11 | Down $ -0.05 | $51.14 | $51.11 | 200 |
| 12:07 PM | $51.11 | Up $0.00 | $51.14 | $51.11 | 0 |
| 12:07 PM | $51.11 | Up $0.00 | $51.14 | $51.11 | 0 |
| 12:07 PM | $51.11 | Up $0.00 | $51.14 | $51.11 | 0 |
| 12:06 PM | $51.16 | Down $ -0.01 | $51.16 | $51.15 | 500 |
| 12:05 PM | $51.17 | Down $ -0.01 | $51.19 | $51.17 | 1,600 |
| 12:04 PM | $51.18 | Up $0.01 | $51.18 | $51.18 | 200 |
| 12:01 PM | $51.17 | Up $0.05 | $51.17 | $51.12 | 3,400 |
| 12:01 PM | $51.17 | Up $0.00 | $51.17 | $51.12 | 0 |
| 12:01 PM | $51.17 | Up $0.00 | $51.17 | $51.12 | 0 |
| 11:58 AM | $51.12 | Up $0.03 | $51.12 | $51.10 | 1,000 |
| 11:58 AM | $51.12 | Up $0.00 | $51.12 | $51.10 | 0 |
| 11:58 AM | $51.12 | Up $0.00 | $51.12 | $51.10 | 0 |
| 11:56 AM | $51.09 | Up $0.01 | $51.09 | $51.08 | 700 |
| 11:56 AM | $51.09 | Up $0.00 | $51.09 | $51.08 | 0 |
| 11:55 AM | $51.08 | Down $ -0.01 | $51.08 | $51.07 | 800 |
| 11:54 AM | $51.09 | Down $ -0.02 | $51.10 | $51.09 | 600 |
| 11:53 AM | $51.11 | Up $0.01 | $51.11 | $51.10 | 500 |
| 11:49 AM | $51.10 | Down $ -0.01 | $51.11 | $51.08 | 1,200 |
| 11:49 AM | $51.10 | Up $0.00 | $51.11 | $51.08 | 0 |
| 11:49 AM | $51.10 | Up $0.00 | $51.11 | $51.08 | 0 |
| 11:49 AM | $51.10 | Up $0.00 | $51.11 | $51.08 | 0 |
| 11:48 AM | $51.11 | Down $ -0.04 | $51.11 | $51.11 | 100 |
| 11:43 AM | $51.15 | Down $ -0.04 | $51.18 | $51.15 | 1,100 |
| 11:43 AM | $51.15 | Up $0.00 | $51.18 | $51.15 | 0 |
| 11:43 AM | $51.15 | Up $0.00 | $51.18 | $51.15 | 0 |
| 11:43 AM | $51.15 | Up $0.00 | $51.18 | $51.15 | 0 |
| 11:43 AM | $51.15 | Up $0.00 | $51.18 | $51.15 | 0 |
| 11:42 AM | $51.19 | Up $0.01 | $51.20 | $51.19 | 1,300 |
| 11:41 AM | $51.18 | Down $ -0.01 | $51.20 | $51.18 | 300 |
| 11:40 AM | $51.19 | Down $ -0.02 | $51.19 | $51.19 | 100 |
| 11:39 AM | $51.21 | Up $0.04 | $51.21 | $51.17 | 1,900 |
| 11:37 AM | $51.17 | Down $ -0.06 | $51.23 | $51.17 | 800 |
| 11:37 AM | $51.17 | Up $0.00 | $51.23 | $51.17 | 0 |
| 11:36 AM | $51.23 | Down $ -0.07 | $51.28 | $51.23 | 2,200 |
| 11:34 AM | $51.30 | Up $0.00 | $51.30 | $51.30 | 200 |
| 11:34 AM | $51.30 | Up $0.00 | $51.30 | $51.30 | 0 |
| 11:33 AM | $51.30 | Up $0.00 | $51.30 | $51.30 | 100 |
| 11:32 AM | $51.30 | Up $0.06 | $51.30 | $51.30 | 100 |
| 11:31 AM | $51.24 | Up $0.02 | $51.24 | $51.22 | 1,000 |
| 11:30 AM | $51.22 | Up $0.01 | $51.23 | $51.22 | 500 |
| 11:29 AM | $51.21 | Up $0.01 | $51.21 | $51.20 | 200 |
| 11:28 AM | $51.20 | Up $0.01 | $51.20 | $51.19 | 200 |
| 11:27 AM | $51.19 | Up $0.01 | $51.19 | $51.19 | 100 |
| 11:26 AM | $51.18 | Up $0.01 | $51.18 | $51.17 | 700 |
| 11:25 AM | $51.17 | Up $0.00 | $51.17 | $51.17 | 100 |
| 11:24 AM | $51.17 | Up $0.00 | $51.17 | $51.17 | 100 |
| 11:23 AM | $51.17 | Up $0.02 | $51.17 | $51.14 | 1,000 |
| 11:22 AM | $51.15 | Up $0.09 | $51.15 | $51.06 | 1,600 |
| 11:20 AM | $51.06 | Up $0.00 | $51.06 | $51.06 | 200 |
| 11:20 AM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 11:19 AM | $51.06 | Down $ -0.01 | $51.06 | $51.06 | 100 |
| 11:18 AM | $51.07 | Up $0.01 | $51.07 | $51.07 | 100 |
| 11:17 AM | $51.06 | Down $ -0.01 | $51.06 | $51.06 | 100 |
| 11:14 AM | $51.07 | Up $0.01 | $51.07 | $51.07 | 100 |
| 11:14 AM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 11:14 AM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 11:11 AM | $51.06 | Up $0.04 | $51.06 | $51.02 | 1,200 |
| 11:11 AM | $51.06 | Up $0.00 | $51.06 | $51.02 | 0 |
| 11:11 AM | $51.06 | Up $0.00 | $51.06 | $51.02 | 0 |
| 11:08 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 200 |
| 11:08 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 11:08 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 11:05 AM | $51.02 | Up $0.01 | $51.02 | $51.02 | 100 |
| 11:05 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 11:05 AM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 11:02 AM | $51.01 | Up $0.02 | $51.01 | $51.01 | 400 |
| 11:02 AM | $51.01 | Up $0.00 | $51.01 | $51.01 | 0 |
| 11:02 AM | $51.01 | Up $0.00 | $51.01 | $51.01 | 0 |
| 11:00 AM | $50.99 | Up $0.00 | $50.99 | $50.99 | 500 |
| 11:00 AM | $50.99 | Up $0.00 | $50.99 | $50.99 | 0 |
| 10:59 AM | $50.99 | Up $0.01 | $50.99 | $50.98 | 300 |
| 10:58 AM | $50.98 | Up $0.02 | $50.98 | $50.97 | 500 |
| 10:57 AM | $50.96 | Up $0.00 | $50.96 | $50.96 | 300 |
| 10:56 AM | $50.96 | Up $0.00 | $50.96 | $50.94 | 1,000 |
| 10:54 AM | $50.96 | Down $ -0.01 | $50.97 | $50.94 | 3,400 |
| 10:54 AM | $50.96 | Up $0.00 | $50.97 | $50.94 | 0 |
| 10:53 AM | $50.97 | Up $0.01 | $50.97 | $50.97 | 200 |
| 10:51 AM | $50.96 | Down $ -0.01 | $50.96 | $50.96 | 100 |
| 10:51 AM | $50.96 | Up $0.00 | $50.96 | $50.96 | 0 |
| 10:49 AM | $50.97 | Up $0.02 | $50.97 | $50.97 | 100 |
| 10:49 AM | $50.97 | Up $0.00 | $50.97 | $50.97 | 0 |
| 10:46 AM | $50.95 | Up $0.03 | $50.95 | $50.92 | 1,000 |
| 10:46 AM | $50.95 | Up $0.00 | $50.95 | $50.92 | 0 |
| 10:46 AM | $50.95 | Up $0.00 | $50.95 | $50.92 | 0 |
| 10:45 AM | $50.92 | Down $ -0.06 | $50.99 | $50.92 | 4,700 |
| 10:43 AM | $50.98 | Down $ -0.01 | $50.98 | $50.98 | 100 |
| 10:43 AM | $50.98 | Up $0.00 | $50.98 | $50.98 | 0 |
| 10:42 AM | $50.99 | Up $0.02 | $50.99 | $50.98 | 800 |
| 10:41 AM | $50.97 | Up $0.00 | $50.97 | $50.97 | 500 |
| 10:40 AM | $50.97 | Down $ -0.02 | $51.00 | $50.97 | 1,400 |
| 10:38 AM | $50.99 | Down $ -0.01 | $50.99 | $50.99 | 100 |
| 10:38 AM | $50.99 | Up $0.00 | $50.99 | $50.99 | 0 |
| 10:37 AM | $51.00 | Down $ -0.03 | $51.05 | $50.99 | 2,200 |
| 10:34 AM | $51.03 | Down $ -0.02 | $51.04 | $51.03 | 200 |
| 10:34 AM | $51.03 | Up $0.00 | $51.04 | $51.03 | 0 |
| 10:34 AM | $51.03 | Up $0.00 | $51.04 | $51.03 | 0 |
| 10:33 AM | $51.05 | Up $0.02 | $51.05 | $51.05 | 100 |
| 10:32 AM | $51.03 | Up $0.01 | $51.03 | $51.02 | 800 |
| 10:29 AM | $51.02 | Up $0.01 | $51.02 | $51.01 | 500 |
| 10:29 AM | $51.02 | Up $0.00 | $51.02 | $51.01 | 0 |
| 10:29 AM | $51.02 | Up $0.00 | $51.02 | $51.01 | 0 |
| 10:28 AM | $51.01 | Down $ -0.03 | $51.01 | $51.01 | 200 |
| 10:27 AM | $51.04 | Down $ -0.02 | $51.05 | $51.01 | 1,300 |
| 10:25 AM | $51.06 | Up $0.05 | $51.07 | $51.04 | 1,400 |
| 10:25 AM | $51.06 | Up $0.00 | $51.07 | $51.04 | 0 |
| 10:24 AM | $51.01 | Up $0.02 | $51.03 | $51.01 | 600 |
| 10:21 AM | $50.99 | Down $ -0.03 | $51.00 | $50.99 | 600 |
| 10:21 AM | $50.99 | Up $0.00 | $51.00 | $50.99 | 0 |
| 10:21 AM | $50.99 | Up $0.00 | $51.00 | $50.99 | 0 |
| 10:20 AM | $51.02 | Down $ -0.04 | $51.02 | $51.02 | 500 |
| 10:19 AM | $51.06 | Down $ -0.01 | $51.06 | $51.06 | 100 |
| 10:17 AM | $51.07 | Up $0.06 | $51.07 | $51.03 | 800 |
| 10:17 AM | $51.07 | Up $0.00 | $51.07 | $51.03 | 0 |
| 10:16 AM | $51.01 | Up $0.03 | $51.01 | $50.98 | 1,100 |
| 10:15 AM | $50.98 | Down $ -0.01 | $51.00 | $50.96 | 4,800 |
| 10:14 AM | $50.99 | Down $0.00 | $50.99 | $50.99 | 100 |
| 10:13 AM | $51.00 | Down $ -0.01 | $51.00 | $51.00 | 500 |
| 10:06 AM | $51.00 | Up $0.02 | $51.01 | $51.00 | 200 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:06 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 0 |
| 10:05 AM | $50.98 | Up $0.01 | $50.99 | $50.94 | 1,200 |
| 10:03 AM | $50.97 | Up $0.08 | $50.97 | $50.93 | 700 |
| 10:03 AM | $50.97 | Up $0.00 | $50.97 | $50.93 | 0 |
| 10:02 AM | $50.89 | Up $0.02 | $50.91 | $50.87 | 1,000 |
| 10:01 AM | $50.87 | Down $ -0.07 | $50.95 | $50.86 | 1,500 |
| 10:00 AM | $50.94 | Up $0.09 | $50.94 | $50.89 | 1,300 |
| 09:59 AM | $50.85 | Down $ -0.04 | $50.85 | $50.85 | 100 |
| 09:58 AM | $50.89 | Down $ -0.07 | $50.89 | $50.88 | 700 |
| 09:54 AM | $50.96 | Up $0.01 | $50.96 | $50.95 | 400 |
| 09:54 AM | $50.96 | Up $0.00 | $50.96 | $50.95 | 0 |
| 09:54 AM | $50.96 | Up $0.00 | $50.96 | $50.95 | 0 |
| 09:54 AM | $50.96 | Up $0.00 | $50.96 | $50.95 | 0 |
| 09:53 AM | $50.95 | Down $ -0.05 | $51.01 | $50.95 | 5,900 |
| 09:52 AM | $51.00 | Up $0.00 | $51.00 | $51.00 | 500 |
| 09:51 AM | $51.00 | Down $ -0.01 | $51.00 | $51.00 | 1,300 |
| 09:50 AM | $51.01 | Up $0.01 | $51.01 | $51.00 | 1,100 |
| 09:49 AM | $51.00 | Down $ -0.04 | $51.01 | $51.00 | 1,400 |
| 09:48 AM | $51.04 | Down $ -0.01 | $51.04 | $51.04 | 100 |
| 09:47 AM | $51.05 | Down $ -0.01 | $51.05 | $51.05 | 100 |
| 09:45 AM | $51.06 | Down $ -0.03 | $51.06 | $51.06 | 100 |
| 09:45 AM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 09:43 AM | $51.09 | Up $0.08 | $51.09 | $51.05 | 500 |
| 09:43 AM | $51.09 | Up $0.00 | $51.09 | $51.05 | 0 |
| 09:42 AM | $51.01 | Up $0.01 | $51.02 | $51.01 | 300 |
| 09:41 AM | $51.00 | Down $ -0.03 | $51.06 | $51.00 | 1,400 |
| 09:40 AM | $51.03 | Up $0.03 | $51.03 | $51.01 | 700 |
| 09:39 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 5,600 |
| 09:38 AM | $51.00 | Down $ -0.19 | $51.01 | $51.00 | 2,600 |
| 09:36 AM | $51.19 | Down $ -0.41 | $51.19 | $51.19 | 100 |
| 09:36 AM | $51.19 | Up $0.00 | $51.19 | $51.19 | 0 |
| 09:30 AM | $51.60 | Up $0.54 | $51.60 | $51.17 | 3,000 |
| 09:30 AM | $51.60 | Up $0.00 | $51.60 | $51.17 | 0 |
| 09:30 AM | $51.60 | Up $0.00 | $51.60 | $51.17 | 0 |
| 09:30 AM | $51.60 | Up $0.00 | $51.60 | $51.17 | 0 |
| 09:30 AM | $51.60 | Up $0.00 | $51.60 | $51.17 | 0 |
| 09:30 AM | $51.60 | Up $0.00 | $51.60 | $51.17 | 0 |
| Previous close | $51.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $51.27 | $51.14 | $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 |
| 29/10/2025 | $49.85 | $51.98 | $52.00 | $49.67 | 579,000 |
| 28/10/2025 | $51.78 | $51.79 | $52.03 | $51.33 | 875,000 |
| 27/10/2025 | $49.83 | $49.86 | $50.14 | $49.76 | 821,600 |
Graphs are not available, please refer to the detailed table