Find a quote
TMX GROUP LIMITED
36.44 Up 0.44 (1.21 %)
Delayed : 2024/04/18 16:15:14
- Previous close $36.00
- Opening $35.95
- Price Bid $36.15
- Price Ask $36.15
- Size Bid 1
- Size Ask 6
- Today High $36.46
- Today Low $35.87
- 52 Weeks High $37.01
- 52 Weeks Low $26.82
- Volume 214,298
Fundamentals
- P/E Ratio : 28.13
- Earnings/Share : 8.41
- Dividends/Share : $0.18
- Current Div. Yield : 1.96
- Market Cap (M) : 10,095.96
- Shares Out (M) : 277.06
- Exchange : XTSE
- Ex Dividend Date : 2024/02/22
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.44 | Up $0.02 | $36.44 | $36.44 | 93,300 |
| 03:59 PM | $36.42 | Up $0.02 | $36.46 | $36.40 | 12,100 |
| 03:58 PM | $36.40 | Down $ -0.01 | $36.43 | $36.40 | 3,300 |
| 03:57 PM | $36.41 | Up $0.05 | $36.41 | $36.36 | 4,100 |
| 03:56 PM | $36.36 | Up $0.06 | $36.38 | $36.30 | 4,900 |
| 03:55 PM | $36.29 | Up $0.02 | $36.29 | $36.28 | 1,900 |
| 03:54 PM | $36.27 | Down $ -0.04 | $36.30 | $36.27 | 2,600 |
| 03:53 PM | $36.31 | Down $ -0.04 | $36.34 | $36.31 | 1,000 |
| 03:52 PM | $36.35 | Up $0.01 | $36.35 | $36.35 | 100 |
| 03:51 PM | $36.34 | Down $ -0.06 | $36.38 | $36.34 | 4,900 |
| 03:50 PM | $36.40 | Up $0.10 | $36.40 | $36.31 | 4,300 |
| 03:49 PM | $36.30 | Up $0.00 | $36.30 | $36.30 | 100 |
| 03:48 PM | $36.30 | Up $0.00 | $36.30 | $36.30 | 400 |
| 03:47 PM | $36.30 | Up $0.02 | $36.30 | $36.29 | 300 |
| 03:46 PM | $36.28 | Down $ -0.03 | $36.30 | $36.28 | 4,700 |
| 03:44 PM | $36.31 | Up $0.03 | $36.31 | $36.31 | 100 |
| 03:44 PM | $36.31 | Up $0.00 | $36.31 | $36.31 | 0 |
| 03:41 PM | $36.28 | Down $ -0.02 | $36.28 | $36.27 | 700 |
| 03:41 PM | $36.28 | Up $0.00 | $36.28 | $36.27 | 0 |
| 03:41 PM | $36.28 | Up $0.00 | $36.28 | $36.27 | 0 |
| 03:38 PM | $36.30 | Down $ -0.02 | $36.30 | $36.30 | 200 |
| 03:38 PM | $36.30 | Up $0.00 | $36.30 | $36.30 | 0 |
| 03:38 PM | $36.30 | Up $0.00 | $36.30 | $36.30 | 0 |
| 03:37 PM | $36.32 | Up $0.07 | $36.32 | $36.28 | 800 |
| 03:35 PM | $36.25 | Down $ -0.01 | $36.27 | $36.25 | 800 |
| 03:35 PM | $36.25 | Up $0.00 | $36.27 | $36.25 | 0 |
| 03:33 PM | $36.26 | Up $0.00 | $36.26 | $36.26 | 200 |
| 03:33 PM | $36.26 | Up $0.00 | $36.26 | $36.26 | 0 |
| 03:31 PM | $36.26 | Up $0.01 | $36.26 | $36.25 | 700 |
| 03:31 PM | $36.26 | Up $0.00 | $36.26 | $36.25 | 0 |
| 03:30 PM | $36.25 | Up $0.00 | $36.25 | $36.24 | 1,400 |
| 03:28 PM | $36.25 | Up $0.00 | $36.25 | $36.25 | 100 |
| 03:28 PM | $36.25 | Up $0.00 | $36.25 | $36.25 | 0 |
| 03:27 PM | $36.25 | Up $0.01 | $36.25 | $36.25 | 100 |
| 03:26 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 100 |
| 03:22 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 500 |
| 03:22 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 0 |
| 03:22 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 0 |
| 03:22 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 0 |
| 03:21 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 100 |
| 03:18 PM | $36.24 | Up $0.01 | $36.24 | $36.23 | 400 |
| 03:18 PM | $36.24 | Up $0.00 | $36.24 | $36.23 | 0 |
| 03:18 PM | $36.24 | Up $0.00 | $36.24 | $36.23 | 0 |
| 03:17 PM | $36.23 | Up $0.01 | $36.23 | $36.23 | 100 |
| 03:13 PM | $36.22 | Up $0.00 | $36.22 | $36.20 | 1,000 |
| 03:13 PM | $36.22 | Up $0.00 | $36.22 | $36.20 | 0 |
| 03:13 PM | $36.22 | Up $0.00 | $36.22 | $36.20 | 0 |
| 03:13 PM | $36.22 | Up $0.00 | $36.22 | $36.20 | 0 |
| 03:12 PM | $36.22 | Down $ -0.01 | $36.22 | $36.22 | 100 |
| 03:11 PM | $36.23 | Down $ -0.01 | $36.23 | $36.23 | 100 |
| 03:07 PM | $36.24 | Up $0.01 | $36.24 | $36.24 | 200 |
| 03:07 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 03:07 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 03:07 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 03:06 PM | $36.23 | Up $0.02 | $36.23 | $36.23 | 100 |
| 03:02 PM | $36.21 | Down $ -0.01 | $36.21 | $36.21 | 100 |
| 03:02 PM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 03:02 PM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 03:02 PM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 03:01 PM | $36.22 | Up $0.03 | $36.22 | $36.21 | 600 |
| 02:58 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 100 |
| 02:58 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:58 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:55 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 100 |
| 02:55 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:55 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:53 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 300 |
| 02:53 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:51 PM | $36.19 | Down $ -0.01 | $36.19 | $36.19 | 100 |
| 02:51 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:49 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 800 |
| 02:49 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:47 PM | $36.20 | Down $ -0.02 | $36.20 | $36.20 | 100 |
| 02:47 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:46 PM | $36.22 | Up $0.03 | $36.23 | $36.21 | 800 |
| 02:35 PM | $36.19 | Up $0.02 | $36.19 | $36.18 | 300 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:35 PM | $36.19 | Up $0.00 | $36.19 | $36.18 | 0 |
| 02:34 PM | $36.17 | Down $ -0.02 | $36.18 | $36.17 | 200 |
| 02:33 PM | $36.20 | Up $0.01 | $36.20 | $36.20 | 100 |
| 02:32 PM | $36.19 | Down $ -0.01 | $36.19 | $36.19 | 100 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 100 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:26 PM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 02:25 PM | $36.20 | Up $0.01 | $36.20 | $36.20 | 100 |
| 02:23 PM | $36.19 | Up $0.01 | $36.19 | $36.19 | 700 |
| 02:23 PM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 02:21 PM | $36.18 | Up $0.02 | $36.18 | $36.18 | 300 |
| 02:21 PM | $36.18 | Up $0.00 | $36.18 | $36.18 | 0 |
| 02:16 PM | $36.16 | Down $ -0.01 | $36.16 | $36.16 | 100 |
| 02:16 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:16 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:16 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:16 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 02:15 PM | $36.17 | Up $0.02 | $36.17 | $36.17 | 100 |
| 02:13 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 02:13 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 02:11 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 02:11 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 02:10 PM | $36.15 | Down $ -0.02 | $36.15 | $36.15 | 100 |
| 02:06 PM | $36.17 | Up $0.04 | $36.17 | $36.17 | 100 |
| 02:06 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 0 |
| 02:06 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 0 |
| 02:06 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 0 |
| 02:05 PM | $36.13 | Down $ -0.03 | $36.17 | $36.13 | 400 |
| 02:00 PM | $36.16 | Up $0.00 | $36.17 | $36.16 | 800 |
| 02:00 PM | $36.16 | Up $0.00 | $36.17 | $36.16 | 0 |
| 02:00 PM | $36.16 | Up $0.00 | $36.17 | $36.16 | 0 |
| 02:00 PM | $36.16 | Up $0.00 | $36.17 | $36.16 | 0 |
| 02:00 PM | $36.16 | Up $0.00 | $36.17 | $36.16 | 0 |
| 01:59 PM | $36.16 | Up $0.00 | $36.16 | $36.16 | 100 |
| 01:58 PM | $36.16 | Up $0.01 | $36.16 | $36.15 | 200 |
| 01:53 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 01:53 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:53 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:53 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:53 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:52 PM | $36.15 | Up $0.00 | $36.15 | $36.14 | 200 |
| 01:45 PM | $36.15 | Up $0.01 | $36.15 | $36.15 | 200 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:45 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 01:43 PM | $36.14 | Up $0.00 | $36.14 | $36.14 | 100 |
| 01:43 PM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 01:41 PM | $36.14 | Up $0.00 | $36.14 | $36.12 | 400 |
| 01:41 PM | $36.14 | Up $0.00 | $36.14 | $36.12 | 0 |
| 01:39 PM | $36.14 | Up $0.03 | $36.14 | $36.11 | 1,100 |
| 01:39 PM | $36.14 | Up $0.00 | $36.14 | $36.11 | 0 |
| 01:38 PM | $36.11 | Down $ -0.02 | $36.12 | $36.11 | 900 |
| 01:35 PM | $36.13 | Up $0.02 | $36.13 | $36.12 | 800 |
| 01:35 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 0 |
| 01:35 PM | $36.13 | Up $0.00 | $36.13 | $36.12 | 0 |
| 01:34 PM | $36.12 | Down $0.00 | $36.12 | $36.12 | 200 |
| 01:33 PM | $36.12 | Up $0.00 | $36.12 | $36.12 | 100 |
| 01:32 PM | $36.12 | Up $0.00 | $36.12 | $36.12 | 100 |
| 01:31 PM | $36.12 | Down $ -0.01 | $36.13 | $36.12 | 400 |
| 01:24 PM | $36.13 | Down $ -0.01 | $36.14 | $36.13 | 300 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:24 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 01:23 PM | $36.14 | Down $ -0.01 | $36.14 | $36.14 | 100 |
| 01:22 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 01:21 PM | $36.15 | Down $0.00 | $36.15 | $36.15 | 100 |
| 01:19 PM | $36.15 | Up $0.01 | $36.16 | $36.15 | 600 |
| 01:19 PM | $36.15 | Up $0.00 | $36.16 | $36.15 | 0 |
| 01:17 PM | $36.14 | Down $ -0.03 | $36.16 | $36.14 | 1,000 |
| 01:17 PM | $36.14 | Up $0.00 | $36.16 | $36.14 | 0 |
| 01:16 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 400 |
| 01:15 PM | $36.17 | Up $0.01 | $36.17 | $36.17 | 300 |
| 01:13 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 400 |
| 01:13 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 0 |
| 01:12 PM | $36.17 | Up $0.00 | $36.17 | $36.17 | 200 |
| 01:11 PM | $36.17 | Down $ -0.02 | $36.17 | $36.17 | 100 |
| 01:08 PM | $36.19 | Down $ -0.02 | $36.21 | $36.19 | 1,000 |
| 01:08 PM | $36.19 | Up $0.00 | $36.21 | $36.19 | 0 |
| 01:08 PM | $36.19 | Up $0.00 | $36.21 | $36.19 | 0 |
| 01:07 PM | $36.21 | Up $0.01 | $36.21 | $36.20 | 300 |
| 01:04 PM | $36.20 | Up $0.00 | $36.20 | $36.19 | 500 |
| 01:04 PM | $36.20 | Up $0.00 | $36.20 | $36.19 | 0 |
| 01:04 PM | $36.20 | Up $0.00 | $36.20 | $36.19 | 0 |
| 01:01 PM | $36.20 | Down $ -0.01 | $36.21 | $36.20 | 400 |
| 01:01 PM | $36.20 | Up $0.00 | $36.21 | $36.20 | 0 |
| 01:01 PM | $36.20 | Up $0.00 | $36.21 | $36.20 | 0 |
| 12:59 PM | $36.21 | Down $ -0.02 | $36.21 | $36.21 | 200 |
| 12:59 PM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 12:56 PM | $36.23 | Down $ -0.01 | $36.24 | $36.23 | 200 |
| 12:56 PM | $36.23 | Up $0.00 | $36.24 | $36.23 | 0 |
| 12:56 PM | $36.23 | Up $0.00 | $36.24 | $36.23 | 0 |
| 12:53 PM | $36.24 | Up $0.01 | $36.24 | $36.24 | 100 |
| 12:53 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:53 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:52 PM | $36.23 | Up $0.01 | $36.23 | $36.21 | 300 |
| 12:49 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 200 |
| 12:49 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:49 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:47 PM | $36.22 | Down $ -0.02 | $36.22 | $36.22 | 100 |
| 12:47 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 100 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:37 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:36 PM | $36.24 | Up $0.02 | $36.24 | $36.24 | 300 |
| 12:35 PM | $36.22 | Up $0.02 | $36.22 | $36.22 | 100 |
| 12:34 PM | $36.20 | Down $ -0.02 | $36.20 | $36.19 | 300 |
| 12:32 PM | $36.22 | Up $0.02 | $36.22 | $36.21 | 500 |
| 12:32 PM | $36.22 | Up $0.00 | $36.22 | $36.21 | 0 |
| 12:29 PM | $36.20 | Up $0.03 | $36.20 | $36.17 | 300 |
| 12:29 PM | $36.20 | Up $0.00 | $36.20 | $36.17 | 0 |
| 12:29 PM | $36.20 | Up $0.00 | $36.20 | $36.17 | 0 |
| 12:28 PM | $36.17 | Up $0.02 | $36.17 | $36.15 | 1,200 |
| 12:25 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 12:25 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:25 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:19 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 12:18 PM | $36.15 | Up $0.00 | $36.15 | $36.15 | 100 |
| 12:15 PM | $36.15 | Up $0.01 | $36.15 | $36.13 | 600 |
| 12:15 PM | $36.15 | Up $0.00 | $36.15 | $36.13 | 0 |
| 12:15 PM | $36.15 | Up $0.00 | $36.15 | $36.13 | 0 |
| 12:10 PM | $36.14 | Up $0.08 | $36.14 | $36.08 | 1,400 |
| 12:10 PM | $36.14 | Up $0.00 | $36.14 | $36.08 | 0 |
| 12:10 PM | $36.14 | Up $0.00 | $36.14 | $36.08 | 0 |
| 12:10 PM | $36.14 | Up $0.00 | $36.14 | $36.08 | 0 |
| 12:10 PM | $36.14 | Up $0.00 | $36.14 | $36.08 | 0 |
| 12:09 PM | $36.06 | Down $ -0.03 | $36.06 | $36.06 | 100 |
| 12:07 PM | $36.09 | Up $0.00 | $36.09 | $36.09 | 100 |
| 12:07 PM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 12:06 PM | $36.09 | Down $ -0.02 | $36.09 | $36.09 | 100 |
| 12:02 PM | $36.12 | Down $ -0.02 | $36.12 | $36.12 | 300 |
| 12:02 PM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 12:02 PM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 12:02 PM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 12:01 PM | $36.14 | Down $ -0.01 | $36.14 | $36.13 | 200 |
| 12:00 PM | $36.15 | Down $ -0.07 | $36.22 | $36.14 | 1,700 |
| 11:59 AM | $36.22 | Up $0.08 | $36.22 | $36.22 | 200 |
| 11:58 AM | $36.14 | Up $0.02 | $36.14 | $36.13 | 700 |
| 11:54 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 100 |
| 11:54 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:54 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:54 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:49 AM | $36.12 | Down $0.00 | $36.12 | $36.12 | 100 |
| 11:49 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:49 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:49 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:49 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Down $ -0.01 | $36.12 | $36.12 | 200 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:33 AM | $36.12 | Up $0.00 | $36.12 | $36.12 | 0 |
| 11:32 AM | $36.13 | Down $ -0.01 | $36.13 | $36.13 | 100 |
| 11:28 AM | $36.14 | Up $0.04 | $36.14 | $36.12 | 600 |
| 11:28 AM | $36.14 | Up $0.00 | $36.14 | $36.12 | 0 |
| 11:28 AM | $36.14 | Up $0.00 | $36.14 | $36.12 | 0 |
| 11:28 AM | $36.14 | Up $0.00 | $36.14 | $36.12 | 0 |
| 11:23 AM | $36.11 | Down $ -0.01 | $36.11 | $36.11 | 100 |
| 11:23 AM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 11:23 AM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 11:23 AM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 11:23 AM | $36.11 | Up $0.00 | $36.11 | $36.11 | 0 |
| 11:22 AM | $36.11 | Up $0.03 | $36.11 | $36.09 | 1,000 |
| 11:21 AM | $36.08 | Down $ -0.05 | $36.08 | $36.08 | 100 |
| 11:18 AM | $36.13 | Up $0.00 | $36.14 | $36.13 | 300 |
| 11:18 AM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 11:18 AM | $36.13 | Up $0.00 | $36.14 | $36.13 | 0 |
| 11:17 AM | $36.13 | Down $ -0.02 | $36.16 | $36.11 | 500 |
| 11:14 AM | $36.15 | Down $ -0.04 | $36.19 | $36.15 | 300 |
| 11:14 AM | $36.15 | Up $0.00 | $36.19 | $36.15 | 0 |
| 11:14 AM | $36.15 | Up $0.00 | $36.19 | $36.15 | 0 |
| 11:10 AM | $36.19 | Down $ -0.06 | $36.20 | $36.19 | 500 |
| 11:10 AM | $36.19 | Up $0.00 | $36.20 | $36.19 | 0 |
| 11:10 AM | $36.19 | Up $0.00 | $36.20 | $36.19 | 0 |
| 11:10 AM | $36.19 | Up $0.00 | $36.20 | $36.19 | 0 |
| 11:09 AM | $36.25 | Up $0.01 | $36.25 | $36.21 | 800 |
| 11:08 AM | $36.24 | Up $0.10 | $36.24 | $36.21 | 200 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 100 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 11:00 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:46 AM | $36.14 | Up $0.07 | $36.14 | $36.06 | 700 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:46 AM | $36.14 | Up $0.00 | $36.14 | $36.06 | 0 |
| 10:44 AM | $36.07 | Down $ -0.02 | $36.07 | $36.07 | 100 |
| 10:44 AM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 10:39 AM | $36.09 | Down $ -0.04 | $36.09 | $36.09 | 100 |
| 10:39 AM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 10:39 AM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 10:39 AM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 10:39 AM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 10:38 AM | $36.13 | Down $ -0.01 | $36.13 | $36.13 | 100 |
| 10:35 AM | $36.14 | Up $0.09 | $36.14 | $36.14 | 100 |
| 10:35 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:35 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:32 AM | $36.05 | Up $0.07 | $36.05 | $36.04 | 300 |
| 10:32 AM | $36.05 | Up $0.00 | $36.05 | $36.04 | 0 |
| 10:32 AM | $36.05 | Up $0.00 | $36.05 | $36.04 | 0 |
| 10:30 AM | $35.98 | Down $ -0.06 | $36.00 | $35.98 | 400 |
| 10:30 AM | $35.98 | Up $0.00 | $36.00 | $35.98 | 0 |
| 10:29 AM | $36.04 | Up $0.03 | $36.04 | $36.00 | 2,300 |
| 10:28 AM | $36.01 | Down $ -0.01 | $36.01 | $36.00 | 9,700 |
| 10:27 AM | $36.02 | Up $0.02 | $36.02 | $36.00 | 1,300 |
| 10:26 AM | $36.00 | Up $0.00 | $36.01 | $36.00 | 1,400 |
| 10:25 AM | $36.00 | Down $ -0.08 | $36.09 | $36.00 | 4,200 |
| 10:21 AM | $36.08 | Down $ -0.02 | $36.08 | $36.08 | 100 |
| 10:21 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 10:21 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 10:21 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 10:18 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 100 |
| 10:18 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 10:18 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 10:16 AM | $36.10 | Down $ -0.03 | $36.10 | $36.10 | 100 |
| 10:16 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 10:07 AM | $36.13 | Up $0.03 | $36.13 | $36.13 | 100 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:07 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 09:56 AM | $36.10 | Up $0.02 | $36.10 | $36.09 | 700 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:56 AM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 09:55 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 200 |
| 09:51 AM | $36.08 | Down $ -0.02 | $36.08 | $36.08 | 100 |
| 09:51 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 09:51 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 09:51 AM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 09:49 AM | $36.10 | Up $0.06 | $36.10 | $36.10 | 200 |
| 09:49 AM | $36.10 | Up $0.00 | $36.10 | $36.10 | 0 |
| 09:44 AM | $36.04 | Up $0.09 | $36.04 | $35.99 | 700 |
| 09:44 AM | $36.04 | Up $0.00 | $36.04 | $35.99 | 0 |
| 09:44 AM | $36.04 | Up $0.00 | $36.04 | $35.99 | 0 |
| 09:44 AM | $36.04 | Up $0.00 | $36.04 | $35.99 | 0 |
| 09:44 AM | $36.04 | Up $0.00 | $36.04 | $35.99 | 0 |
| 09:40 AM | $35.95 | Up $0.01 | $35.95 | $35.95 | 100 |
| 09:40 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 09:40 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 09:40 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 09:37 AM | $35.94 | Up $0.07 | $35.94 | $35.90 | 500 |
| 09:37 AM | $35.94 | Up $0.00 | $35.94 | $35.90 | 0 |
| 09:37 AM | $35.94 | Up $0.00 | $35.94 | $35.90 | 0 |
| 09:35 AM | $35.87 | Down $ -0.13 | $36.00 | $35.87 | 1,100 |
| 09:35 AM | $35.87 | Up $0.00 | $36.00 | $35.87 | 0 |
| 09:33 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 2,100 |
| 09:33 AM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 09:30 AM | $36.00 | Up $0.00 | $36.01 | $35.95 | 2,700 |
| 09:30 AM | $36.00 | Up $0.00 | $36.01 | $35.95 | 0 |
| 09:30 AM | $36.00 | Up $0.00 | $36.01 | $35.95 | 0 |
| Previous close | $36.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $36.44 | $36.18 | $36.46 | $36.06 | 175,200 |
| 17/04/2024 | $36.00 | $36.00 | $36.09 | $35.85 | 179,500 |
| 16/04/2024 | $35.93 | $35.93 | $36.17 | $35.88 | 293,400 |
| 15/04/2024 | $36.01 | $36.37 | $36.37 | $35.87 | 124,400 |
| 12/04/2024 | $36.11 | $36.76 | $36.76 | $36.06 | 194,300 |
| 11/04/2024 | $36.52 | $36.72 | $36.79 | $36.45 | 376,200 |
| 10/04/2024 | $36.69 | $36.68 | $36.81 | $36.45 | 143,000 |
| 09/04/2024 | $36.55 | $36.53 | $36.59 | $36.18 | 212,900 |
| 08/04/2024 | $36.39 | $36.42 | $36.62 | $36.32 | 152,600 |
| 05/04/2024 | $36.34 | $36.25 | $36.46 | $36.11 | 419,500 |
| 04/04/2024 | $35.79 | $36.31 | $36.39 | $35.73 | 409,700 |
| 03/04/2024 | $36.37 | $36.16 | $36.42 | $36.00 | 383,900 |
| 02/04/2024 | $35.76 | $35.75 | $35.93 | $35.71 | 156,000 |
| 01/04/2024 | $36.14 | $36.01 | $36.17 | $35.91 | 221,400 |
| 28/03/2024 | $35.73 | $36.34 | $36.48 | $35.65 | 336,600 |
| 27/03/2024 | $36.45 | $36.35 | $36.62 | $36.21 | 260,100 |
| 26/03/2024 | $36.25 | $36.43 | $36.93 | $36.19 | 1,585,200 |
| 25/03/2024 | $35.22 | $35.09 | $35.46 | $35.03 | 510,900 |
| 22/03/2024 | $33.80 | $33.83 | $33.94 | $33.71 | 158,800 |
| 21/03/2024 | $33.79 | $34.15 | $34.24 | $33.77 | 316,700 |
| 20/03/2024 | $34.02 | $34.05 | $34.05 | $33.79 | 120,100 |
| 19/03/2024 | $33.92 | $33.94 | $34.11 | $33.85 | 170,000 |
| 18/03/2024 | $34.11 | $33.88 | $34.20 | $33.76 | 180,300 |
| 15/03/2024 | $33.70 | $33.52 | $33.80 | $33.43 | 1,149,400 |
| 14/03/2024 | $33.71 | $33.77 | $33.89 | $33.59 | 220,700 |
| 13/03/2024 | $34.38 | $34.46 | $34.53 | $34.28 | 352,100 |
| 12/03/2024 | $34.70 | $34.49 | $34.74 | $34.46 | 130,500 |
| 11/03/2024 | $34.25 | $34.22 | $34.30 | $33.94 | 321,100 |
| 08/03/2024 | $34.44 | $34.53 | $34.75 | $34.36 | 173,000 |
| 07/03/2024 | $34.51 | $34.52 | $34.65 | $34.15 | 646,300 |
Graphs are not available, please refer to the detailed table