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