Find a quote
iSHARES SP TSX CAPPED ENERGY INDEX ETF
26.64 Up 0.54 (2.03 %)
Delayed : 2026/04/02 17:40:00
- Previous close $26.10
- Opening $27.00
- Today High $27.18
- Today Low $26.34
- Price Bid $26.59
- Price Ask $26.59
- 52 Weeks High $27.90
- 52 Weeks Low $13.78
- Size Bid 1
- Size Ask 1
- Volume 3,065,772
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.64 | Up $0.01 | $26.65 | $26.64 | 40,900 |
| 03:58 PM | $26.63 | Up $0.00 | $26.64 | $26.63 | 23,900 |
| 03:57 PM | $26.63 | Down $ -0.02 | $26.63 | $26.63 | 5,800 |
| 03:56 PM | $26.64 | Up $0.00 | $26.64 | $26.62 | 42,100 |
| 03:55 PM | $26.64 | Up $0.04 | $26.64 | $26.61 | 5,200 |
| 03:54 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 2,900 |
| 03:53 PM | $26.59 | Down $0.00 | $26.60 | $26.59 | 1,300 |
| 03:52 PM | $26.60 | Up $0.01 | $26.60 | $26.60 | 11,500 |
| 03:51 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 7,500 |
| 03:50 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 16,600 |
| 03:49 PM | $26.57 | Up $0.01 | $26.57 | $26.56 | 3,400 |
| 03:48 PM | $26.56 | Down $ -0.01 | $26.57 | $26.56 | 13,300 |
| 03:47 PM | $26.57 | Down $0.00 | $26.58 | $26.57 | 2,300 |
| 03:46 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 20,300 |
| 03:45 PM | $26.59 | Down $ -0.01 | $26.60 | $26.59 | 47,700 |
| 03:44 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 6,700 |
| 03:43 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 12,600 |
| 03:42 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 1,800 |
| 03:41 PM | $26.58 | Down $ -0.02 | $26.61 | $26.58 | 11,800 |
| 03:40 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 1,400 |
| 03:39 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 8,100 |
| 03:38 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 32,900 |
| 03:37 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 800 |
| 03:36 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 6,500 |
| 03:35 PM | $26.61 | Down $ -0.02 | $26.62 | $26.61 | 5,900 |
| 03:34 PM | $26.62 | Up $0.01 | $26.62 | $26.60 | 1,600 |
| 03:33 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 10,000 |
| 03:32 PM | $26.61 | Down $ -0.02 | $26.63 | $26.61 | 7,800 |
| 03:31 PM | $26.63 | Down $ -0.01 | $26.63 | $26.63 | 7,100 |
| 03:30 PM | $26.64 | Up $0.00 | $26.64 | $26.63 | 1,100 |
| 03:29 PM | $26.64 | Down $ -0.01 | $26.65 | $26.64 | 2,000 |
| 03:28 PM | $26.65 | Up $0.00 | $26.66 | $26.65 | 700 |
| 03:27 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 3,700 |
| 03:26 PM | $26.65 | Down $0.00 | $26.65 | $26.64 | 7,900 |
| 03:24 PM | $26.65 | Up $0.00 | $26.66 | $26.65 | 9,700 |
| 03:24 PM | $26.65 | Up $0.00 | $26.66 | $26.65 | 0 |
| 03:23 PM | $26.65 | Down $ -0.01 | $26.66 | $26.65 | 7,100 |
| 03:22 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 800 |
| 03:21 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 1,400 |
| 03:20 PM | $26.66 | Up $0.01 | $26.67 | $26.66 | 900 |
| 03:19 PM | $26.65 | Up $0.01 | $26.65 | $26.64 | 1,700 |
| 03:18 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 1,100 |
| 03:17 PM | $26.64 | Down $ -0.01 | $26.64 | $26.64 | 17,000 |
| 03:16 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 800 |
| 03:15 PM | $26.65 | Down $ -0.01 | $26.65 | $26.65 | 600 |
| 03:14 PM | $26.66 | Up $0.01 | $26.66 | $26.66 | 700 |
| 03:13 PM | $26.65 | Down $ -0.01 | $26.66 | $26.64 | 800 |
| 03:12 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 2,200 |
| 03:10 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 900 |
| 03:10 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 03:09 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 1,900 |
| 03:08 PM | $26.66 | Up $0.01 | $26.66 | $26.65 | 3,300 |
| 03:07 PM | $26.65 | Down $ -0.02 | $26.65 | $26.65 | 3,300 |
| 03:06 PM | $26.67 | Down $ -0.01 | $26.69 | $26.67 | 12,100 |
| 03:05 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 1,000 |
| 03:04 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 1,600 |
| 03:03 PM | $26.69 | Up $0.01 | $26.69 | $26.68 | 1,600 |
| 03:02 PM | $26.67 | Down $ -0.01 | $26.68 | $26.67 | 1,100 |
| 03:01 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 100 |
| 03:00 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 4,100 |
| 02:59 PM | $26.69 | Up $0.01 | $26.69 | $26.68 | 1,200 |
| 02:58 PM | $26.67 | Up $0.01 | $26.67 | $26.67 | 5,800 |
| 02:57 PM | $26.66 | Down $ -0.02 | $26.68 | $26.66 | 2,400 |
| 02:56 PM | $26.69 | Down $ -0.01 | $26.70 | $26.69 | 1,300 |
| 02:55 PM | $26.70 | Up $0.01 | $26.70 | $26.70 | 400 |
| 02:54 PM | $26.69 | Down $ -0.02 | $26.70 | $26.69 | 12,400 |
| 02:53 PM | $26.71 | Up $0.00 | $26.71 | $26.71 | 1,200 |
| 02:52 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 3,500 |
| 02:51 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 2,400 |
| 02:50 PM | $26.70 | Up $0.01 | $26.70 | $26.69 | 1,500 |
| 02:49 PM | $26.69 | Up $0.00 | $26.69 | $26.68 | 2,500 |
| 02:48 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 10,100 |
| 02:47 PM | $26.68 | Down $0.00 | $26.68 | $26.68 | 1,300 |
| 02:46 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 1,600 |
| 02:45 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 400 |
| 02:42 PM | $26.68 | Up $0.02 | $26.68 | $26.67 | 1,600 |
| 02:42 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 0 |
| 02:42 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 0 |
| 02:41 PM | $26.67 | Down $ -0.02 | $26.68 | $26.67 | 12,600 |
| 02:40 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 300 |
| 02:39 PM | $26.68 | Up $0.01 | $26.68 | $26.68 | 5,500 |
| 02:38 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 6,700 |
| 02:37 PM | $26.67 | Down $0.00 | $26.67 | $26.67 | 24,400 |
| 02:36 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 1,100 |
| 02:35 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 200 |
| 02:34 PM | $26.67 | Down $0.00 | $26.67 | $26.67 | 12,900 |
| 02:33 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 1,600 |
| 02:32 PM | $26.67 | Up $0.00 | $26.67 | $26.66 | 2,000 |
| 02:31 PM | $26.67 | Up $0.02 | $26.67 | $26.66 | 2,400 |
| 02:30 PM | $26.66 | Up $0.01 | $26.66 | $26.66 | 200 |
| 02:29 PM | $26.65 | Down $ -0.01 | $26.66 | $26.65 | 3,300 |
| 02:28 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 600 |
| 02:27 PM | $26.67 | Down $ -0.01 | $26.67 | $26.67 | 1,400 |
| 02:26 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 3,200 |
| 02:25 PM | $26.67 | Up $0.01 | $26.67 | $26.66 | 1,400 |
| 02:24 PM | $26.66 | Up $0.00 | $26.67 | $26.66 | 2,800 |
| 02:23 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 2,100 |
| 02:22 PM | $26.66 | Down $0.00 | $26.67 | $26.66 | 2,400 |
| 02:21 PM | $26.67 | Up $0.00 | $26.68 | $26.67 | 2,900 |
| 02:20 PM | $26.67 | Down $ -0.01 | $26.68 | $26.67 | 500 |
| 02:19 PM | $26.67 | Up $0.01 | $26.67 | $26.67 | 2,200 |
| 02:18 PM | $26.67 | Up $0.01 | $26.67 | $26.67 | 1,500 |
| 02:17 PM | $26.66 | Up $0.01 | $26.66 | $26.66 | 4,100 |
| 02:16 PM | $26.65 | Down $ -0.01 | $26.66 | $26.65 | 1,300 |
| 02:15 PM | $26.66 | Up $0.00 | $26.66 | $26.65 | 7,000 |
| 02:14 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 20,700 |
| 02:13 PM | $26.66 | Up $0.00 | $26.67 | $26.66 | 16,200 |
| 02:12 PM | $26.66 | Up $0.02 | $26.66 | $26.65 | 12,300 |
| 02:10 PM | $26.65 | Down $ -0.01 | $26.65 | $26.65 | 4,100 |
| 02:10 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 02:09 PM | $26.66 | Up $0.01 | $26.66 | $26.65 | 1,200 |
| 02:08 PM | $26.65 | Up $0.04 | $26.65 | $26.64 | 2,500 |
| 02:07 PM | $26.62 | Down $ -0.01 | $26.63 | $26.62 | 2,000 |
| 02:06 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 700 |
| 02:05 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 200 |
| 02:04 PM | $26.62 | Up $0.02 | $26.62 | $26.61 | 30,000 |
| 02:03 PM | $26.61 | Down $ -0.01 | $26.61 | $26.61 | 1,600 |
| 02:02 PM | $26.62 | Up $0.01 | $26.62 | $26.61 | 1,600 |
| 02:01 PM | $26.61 | Up $0.01 | $26.61 | $26.61 | 13,400 |
| 02:00 PM | $26.60 | Up $0.02 | $26.60 | $26.58 | 2,200 |
| 01:59 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 5,500 |
| 01:58 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 3,500 |
| 01:57 PM | $26.57 | Down $ -0.02 | $26.58 | $26.57 | 14,600 |
| 01:55 PM | $26.59 | Up $0.00 | $26.59 | $26.58 | 3,500 |
| 01:55 PM | $26.59 | Up $0.00 | $26.59 | $26.58 | 0 |
| 01:54 PM | $26.59 | Up $0.01 | $26.59 | $26.59 | 2,200 |
| 01:53 PM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 1,900 |
| 01:52 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 1,300 |
| 01:51 PM | $26.60 | Up $0.02 | $26.60 | $26.58 | 47,400 |
| 01:50 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 1,900 |
| 01:49 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 6,300 |
| 01:48 PM | $26.59 | Up $0.02 | $26.59 | $26.58 | 1,500 |
| 01:47 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 1,800 |
| 01:46 PM | $26.57 | Up $0.01 | $26.57 | $26.57 | 900 |
| 01:44 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 1,900 |
| 01:44 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 0 |
| 01:43 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 1,100 |
| 01:42 PM | $26.56 | Down $0.00 | $26.56 | $26.56 | 2,400 |
| 01:41 PM | $26.56 | Up $0.01 | $26.56 | $26.56 | 2,600 |
| 01:40 PM | $26.55 | Up $0.01 | $26.55 | $26.54 | 5,500 |
| 01:39 PM | $26.54 | Down $ -0.03 | $26.56 | $26.54 | 11,000 |
| 01:38 PM | $26.57 | Down $0.00 | $26.57 | $26.57 | 600 |
| 01:37 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 10,300 |
| 01:36 PM | $26.57 | Down $0.00 | $26.57 | $26.57 | 500 |
| 01:34 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 1,500 |
| 01:34 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 01:32 PM | $26.57 | Down $0.00 | $26.57 | $26.56 | 43,200 |
| 01:32 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 0 |
| 01:30 PM | $26.57 | Down $ -0.01 | $26.59 | $26.57 | 28,800 |
| 01:30 PM | $26.57 | Up $0.00 | $26.59 | $26.57 | 0 |
| 01:28 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 400 |
| 01:28 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 0 |
| 01:27 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 500 |
| 01:26 PM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 800 |
| 01:25 PM | $26.59 | Down $ -0.02 | $26.59 | $26.59 | 100 |
| 01:24 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 3,600 |
| 01:23 PM | $26.59 | Up $0.01 | $26.59 | $26.59 | 400 |
| 01:22 PM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 400 |
| 01:21 PM | $26.59 | Up $0.00 | $26.59 | $26.58 | 1,700 |
| 01:20 PM | $26.59 | Up $0.00 | $26.60 | $26.59 | 700 |
| 01:19 PM | $26.59 | Down $ -0.01 | $26.59 | $26.58 | 1,300 |
| 01:18 PM | $26.60 | Up $0.01 | $26.60 | $26.59 | 200 |
| 01:17 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 800 |
| 01:16 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 8,100 |
| 01:15 PM | $26.57 | Down $ -0.01 | $26.57 | $26.57 | 15,700 |
| 01:14 PM | $26.58 | Up $0.01 | $26.58 | $26.56 | 2,400 |
| 01:13 PM | $26.57 | Down $0.00 | $26.58 | $26.57 | 11,500 |
| 01:12 PM | $26.58 | Up $0.00 | $26.58 | $26.57 | 38,800 |
| 01:11 PM | $26.57 | Down $ -0.01 | $26.58 | $26.57 | 13,300 |
| 01:10 PM | $26.58 | Down $ -0.01 | $26.60 | $26.58 | 2,800 |
| 01:09 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 100 |
| 01:08 PM | $26.59 | Up $0.01 | $26.59 | $26.59 | 3,200 |
| 01:07 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 1,700 |
| 01:06 PM | $26.57 | Down $0.00 | $26.58 | $26.57 | 10,500 |
| 01:05 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 900 |
| 01:04 PM | $26.57 | Down $ -0.01 | $26.57 | $26.57 | 700 |
| 01:03 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 5,300 |
| 01:02 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 2,100 |
| 01:01 PM | $26.58 | Down $ -0.02 | $26.59 | $26.58 | 1,700 |
| 01:00 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 5,000 |
| 12:58 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 500 |
| 12:58 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 0 |
| 12:57 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 1,400 |
| 12:56 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 2,500 |
| 12:55 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 1,100 |
| 12:54 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 4,000 |
| 12:53 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 300 |
| 12:52 PM | $26.59 | Up $0.03 | $26.59 | $26.59 | 3,200 |
| 12:50 PM | $26.56 | Down $ -0.01 | $26.56 | $26.55 | 14,800 |
| 12:50 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 0 |
| 12:49 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 500 |
| 12:48 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 1,500 |
| 12:47 PM | $26.57 | Up $0.02 | $26.57 | $26.55 | 2,500 |
| 12:46 PM | $26.55 | Up $0.02 | $26.55 | $26.53 | 1,600 |
| 12:45 PM | $26.54 | Down $0.00 | $26.54 | $26.53 | 800 |
| 12:44 PM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 600 |
| 12:43 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 400 |
| 12:42 PM | $26.55 | Down $ -0.01 | $26.56 | $26.54 | 22,200 |
| 12:41 PM | $26.56 | Up $0.01 | $26.56 | $26.55 | 6,000 |
| 12:40 PM | $26.55 | Down $0.00 | $26.55 | $26.54 | 7,300 |
| 12:39 PM | $26.55 | Down $0.00 | $26.56 | $26.55 | 2,800 |
| 12:38 PM | $26.56 | Down $0.00 | $26.57 | $26.56 | 6,300 |
| 12:37 PM | $26.56 | Up $0.03 | $26.56 | $26.55 | 1,000 |
| 12:36 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 1,800 |
| 12:35 PM | $26.53 | Down $ -0.02 | $26.55 | $26.53 | 9,000 |
| 12:34 PM | $26.55 | Up $0.01 | $26.55 | $26.55 | 5,600 |
| 12:33 PM | $26.54 | Up $0.00 | $26.55 | $26.54 | 7,300 |
| 12:32 PM | $26.54 | Up $0.00 | $26.54 | $26.54 | 3,800 |
| 12:31 PM | $26.54 | Up $0.00 | $26.54 | $26.53 | 4,400 |
| 12:30 PM | $26.53 | Up $0.02 | $26.53 | $26.51 | 2,300 |
| 12:29 PM | $26.52 | Down $0.00 | $26.52 | $26.52 | 700 |
| 12:28 PM | $26.52 | Down $0.00 | $26.52 | $26.52 | 1,200 |
| 12:27 PM | $26.53 | Down $ -0.01 | $26.53 | $26.53 | 4,200 |
| 12:26 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 1,100 |
| 12:25 PM | $26.53 | Up $0.04 | $26.53 | $26.52 | 1,800 |
| 12:24 PM | $26.50 | Up $0.00 | $26.50 | $26.49 | 1,400 |
| 12:23 PM | $26.50 | Down $ -0.02 | $26.52 | $26.49 | 3,800 |
| 12:22 PM | $26.52 | Down $ -0.02 | $26.54 | $26.52 | 2,200 |
| 12:21 PM | $26.54 | Up $0.01 | $26.54 | $26.54 | 100 |
| 12:20 PM | $26.53 | Up $0.01 | $26.53 | $26.53 | 1,500 |
| 12:19 PM | $26.52 | Down $0.00 | $26.53 | $26.52 | 2,900 |
| 12:18 PM | $26.53 | Up $0.00 | $26.53 | $26.52 | 1,100 |
| 12:17 PM | $26.52 | Up $0.02 | $26.52 | $26.49 | 4,300 |
| 12:16 PM | $26.50 | Down $ -0.02 | $26.50 | $26.50 | 900 |
| 12:15 PM | $26.52 | Up $0.02 | $26.52 | $26.51 | 192,800 |
| 12:14 PM | $26.50 | Up $0.01 | $26.50 | $26.49 | 44,100 |
| 12:13 PM | $26.49 | Up $0.00 | $26.49 | $26.48 | 51,000 |
| 12:12 PM | $26.49 | Down $ -0.02 | $26.51 | $26.49 | 3,500 |
| 12:11 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 3,900 |
| 12:10 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 100 |
| 12:09 PM | $26.50 | Up $0.01 | $26.50 | $26.49 | 4,300 |
| 12:08 PM | $26.49 | Up $0.00 | $26.49 | $26.48 | 3,100 |
| 12:07 PM | $26.49 | Up $0.00 | $26.49 | $26.49 | 3,400 |
| 12:06 PM | $26.48 | Up $0.02 | $26.49 | $26.47 | 1,800 |
| 12:05 PM | $26.46 | Down $ -0.02 | $26.48 | $26.45 | 3,300 |
| 12:04 PM | $26.48 | Up $0.01 | $26.49 | $26.48 | 1,400 |
| 12:03 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 700 |
| 12:02 PM | $26.47 | Up $0.00 | $26.48 | $26.47 | 800 |
| 12:01 PM | $26.47 | Up $0.01 | $26.47 | $26.47 | 1,800 |
| 12:00 PM | $26.46 | Down $ -0.01 | $26.47 | $26.46 | 1,900 |
| 11:59 AM | $26.47 | Down $ -0.03 | $26.50 | $26.47 | 7,900 |
| 11:58 AM | $26.50 | Up $0.01 | $26.50 | $26.49 | 3,300 |
| 11:57 AM | $26.49 | Up $0.00 | $26.49 | $26.49 | 2,500 |
| 11:56 AM | $26.49 | Up $0.00 | $26.49 | $26.49 | 1,300 |
| 11:55 AM | $26.49 | Down $ -0.03 | $26.51 | $26.49 | 6,200 |
| 11:54 AM | $26.52 | Up $0.00 | $26.52 | $26.51 | 3,100 |
| 11:53 AM | $26.52 | Up $0.00 | $26.52 | $26.51 | 1,600 |
| 11:52 AM | $26.51 | Down $ -0.02 | $26.52 | $26.51 | 2,800 |
| 11:51 AM | $26.53 | Down $ -0.02 | $26.54 | $26.53 | 2,300 |
| 11:50 AM | $26.55 | Down $ -0.02 | $26.57 | $26.55 | 5,600 |
| 11:49 AM | $26.57 | Up $0.01 | $26.58 | $26.57 | 1,600 |
| 11:48 AM | $26.56 | Up $0.00 | $26.57 | $26.54 | 2,800 |
| 11:47 AM | $26.56 | Up $0.02 | $26.56 | $26.54 | 2,400 |
| 11:46 AM | $26.54 | Down $ -0.01 | $26.56 | $26.54 | 4,500 |
| 11:45 AM | $26.55 | Down $ -0.04 | $26.58 | $26.54 | 48,300 |
| 11:44 AM | $26.59 | Down $0.00 | $26.59 | $26.59 | 1,400 |
| 11:43 AM | $26.59 | Down $ -0.01 | $26.60 | $26.59 | 5,600 |
| 11:42 AM | $26.60 | Up $0.01 | $26.60 | $26.60 | 200 |
| 11:41 AM | $26.59 | Up $0.00 | $26.59 | $26.59 | 500 |
| 11:40 AM | $26.59 | Down $ -0.01 | $26.59 | $26.59 | 1,500 |
| 11:39 AM | $26.60 | Down $0.00 | $26.61 | $26.60 | 1,000 |
| 11:38 AM | $26.61 | Up $0.02 | $26.61 | $26.59 | 1,100 |
| 11:37 AM | $26.59 | Up $0.01 | $26.60 | $26.59 | 2,800 |
| 11:36 AM | $26.58 | Up $0.01 | $26.58 | $26.57 | 1,100 |
| 11:35 AM | $26.57 | Down $ -0.02 | $26.57 | $26.57 | 1,700 |
| 11:34 AM | $26.59 | Up $0.00 | $26.60 | $26.59 | 4,400 |
| 11:33 AM | $26.59 | Down $0.00 | $26.59 | $26.59 | 300 |
| 11:32 AM | $26.59 | Up $0.00 | $26.60 | $26.59 | 1,200 |
| 11:31 AM | $26.59 | Down $ -0.02 | $26.60 | $26.59 | 600 |
| 11:30 AM | $26.61 | Up $0.00 | $26.62 | $26.61 | 3,100 |
| 11:29 AM | $26.61 | Down $ -0.01 | $26.62 | $26.61 | 14,700 |
| 11:28 AM | $26.62 | Down $ -0.01 | $26.62 | $26.61 | 3,700 |
| 11:27 AM | $26.62 | Up $0.02 | $26.62 | $26.60 | 4,100 |
| 11:26 AM | $26.60 | Up $0.01 | $26.60 | $26.58 | 3,700 |
| 11:25 AM | $26.59 | Down $ -0.04 | $26.62 | $26.59 | 4,700 |
| 11:24 AM | $26.63 | Up $0.00 | $26.63 | $26.62 | 18,100 |
| 11:23 AM | $26.63 | Down $0.00 | $26.64 | $26.63 | 4,100 |
| 11:22 AM | $26.63 | Down $ -0.01 | $26.65 | $26.63 | 19,600 |
| 11:21 AM | $26.64 | Up $0.02 | $26.64 | $26.62 | 9,800 |
| 11:20 AM | $26.62 | Up $0.01 | $26.62 | $26.62 | 7,600 |
| 11:19 AM | $26.61 | Up $0.00 | $26.62 | $26.61 | 8,200 |
| 11:18 AM | $26.61 | Up $0.03 | $26.61 | $26.59 | 10,800 |
| 11:17 AM | $26.58 | Up $0.01 | $26.58 | $26.57 | 6,700 |
| 11:16 AM | $26.57 | Up $0.02 | $26.57 | $26.55 | 7,600 |
| 11:15 AM | $26.55 | Up $0.02 | $26.55 | $26.53 | 15,500 |
| 11:14 AM | $26.53 | Up $0.01 | $26.53 | $26.53 | 3,100 |
| 11:13 AM | $26.52 | Up $0.01 | $26.53 | $26.52 | 7,600 |
| 11:12 AM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 2,300 |
| 11:11 AM | $26.52 | Up $0.04 | $26.52 | $26.46 | 3,300 |
| 11:10 AM | $26.48 | Up $0.04 | $26.48 | $26.42 | 16,200 |
| 11:09 AM | $26.44 | Down $ -0.07 | $26.50 | $26.43 | 7,300 |
| 11:08 AM | $26.51 | Down $ -0.02 | $26.54 | $26.51 | 2,500 |
| 11:07 AM | $26.53 | Down $ -0.02 | $26.56 | $26.53 | 2,900 |
| 11:06 AM | $26.55 | Up $0.01 | $26.56 | $26.54 | 10,500 |
| 11:05 AM | $26.54 | Down $ -0.01 | $26.54 | $26.52 | 1,400 |
| 11:04 AM | $26.55 | Down $ -0.02 | $26.56 | $26.55 | 3,700 |
| 11:03 AM | $26.57 | Up $0.00 | $26.58 | $26.56 | 11,800 |
| 11:02 AM | $26.57 | Down $ -0.01 | $26.58 | $26.57 | 500 |
| 11:01 AM | $26.58 | Up $0.02 | $26.58 | $26.58 | 2,300 |
| 11:00 AM | $26.56 | Up $0.02 | $26.56 | $26.54 | 1,000 |
| 10:59 AM | $26.54 | Up $0.02 | $26.54 | $26.52 | 3,800 |
| 10:58 AM | $26.52 | Up $0.00 | $26.53 | $26.52 | 3,200 |
| 10:57 AM | $26.52 | Down $ -0.03 | $26.54 | $26.52 | 12,300 |
| 10:56 AM | $26.55 | Up $0.01 | $26.56 | $26.54 | 2,600 |
| 10:55 AM | $26.54 | Up $0.01 | $26.54 | $26.53 | 500 |
| 10:54 AM | $26.53 | Up $0.00 | $26.53 | $26.52 | 6,600 |
| 10:53 AM | $26.53 | Up $0.04 | $26.53 | $26.49 | 1,700 |
| 10:52 AM | $26.49 | Up $0.03 | $26.49 | $26.45 | 1,700 |
| 10:51 AM | $26.46 | Up $0.04 | $26.46 | $26.44 | 2,400 |
| 10:50 AM | $26.42 | Down $ -0.03 | $26.42 | $26.42 | 1,500 |
| 10:49 AM | $26.45 | Down $ -0.03 | $26.48 | $26.45 | 1,000 |
| 10:48 AM | $26.48 | Down $ -0.03 | $26.51 | $26.48 | 5,000 |
| 10:47 AM | $26.51 | Down $ -0.01 | $26.54 | $26.51 | 2,800 |
| 10:46 AM | $26.52 | Up $0.01 | $26.53 | $26.50 | 900 |
| 10:45 AM | $26.51 | Up $0.01 | $26.51 | $26.48 | 300 |
| 10:44 AM | $26.50 | Down $ -0.04 | $26.53 | $26.49 | 2,100 |
| 10:43 AM | $26.54 | Down $ -0.02 | $26.58 | $26.54 | 9,600 |
| 10:42 AM | $26.56 | Down $ -0.04 | $26.61 | $26.56 | 12,400 |
| 10:41 AM | $26.60 | Up $0.04 | $26.60 | $26.58 | 500 |
| 10:40 AM | $26.56 | Up $0.05 | $26.56 | $26.50 | 3,700 |
| 10:39 AM | $26.51 | Up $0.02 | $26.53 | $26.49 | 22,300 |
| 10:38 AM | $26.49 | Up $0.07 | $26.49 | $26.43 | 36,500 |
| 10:37 AM | $26.42 | Up $0.03 | $26.42 | $26.34 | 70,400 |
| 10:36 AM | $26.39 | Down $ -0.11 | $26.50 | $26.37 | 76,300 |
| 10:35 AM | $26.50 | Down $ -0.08 | $26.57 | $26.50 | 7,600 |
| 10:34 AM | $26.58 | Up $0.02 | $26.58 | $26.55 | 3,600 |
| 10:33 AM | $26.56 | Up $0.00 | $26.56 | $26.56 | 5,200 |
| 10:32 AM | $26.56 | Down $ -0.03 | $26.59 | $26.56 | 15,000 |
| 10:31 AM | $26.59 | Up $0.03 | $26.59 | $26.55 | 11,700 |
| 10:30 AM | $26.56 | Up $0.00 | $26.57 | $26.56 | 1,000 |
| 10:29 AM | $26.56 | Up $0.01 | $26.56 | $26.54 | 3,800 |
| 10:28 AM | $26.55 | Down $ -0.03 | $26.57 | $26.54 | 8,500 |
| 10:27 AM | $26.58 | Down $ -0.03 | $26.61 | $26.58 | 1,300 |
| 10:26 AM | $26.61 | Down $ -0.01 | $26.62 | $26.60 | 4,000 |
| 10:25 AM | $26.62 | Up $0.01 | $26.63 | $26.62 | 700 |
| 10:24 AM | $26.61 | Up $0.00 | $26.61 | $26.59 | 1,600 |
| 10:23 AM | $26.61 | Down $ -0.01 | $26.63 | $26.61 | 800 |
| 10:22 AM | $26.62 | Down $ -0.02 | $26.62 | $26.60 | 6,600 |
| 10:21 AM | $26.64 | Down $ -0.02 | $26.66 | $26.64 | 2,200 |
| 10:20 AM | $26.66 | Up $0.03 | $26.66 | $26.64 | 700 |
| 10:19 AM | $26.63 | Down $ -0.02 | $26.64 | $26.63 | 800 |
| 10:18 AM | $26.65 | Up $0.04 | $26.65 | $26.62 | 5,200 |
| 10:17 AM | $26.61 | Up $0.01 | $26.61 | $26.58 | 2,500 |
| 10:16 AM | $26.60 | Down $ -0.05 | $26.65 | $26.60 | 26,500 |
| 10:15 AM | $26.65 | Down $ -0.02 | $26.69 | $26.65 | 6,500 |
| 10:14 AM | $26.67 | Down $ -0.01 | $26.69 | $26.67 | 29,700 |
| 10:13 AM | $26.68 | Down $ -0.02 | $26.68 | $26.66 | 36,400 |
| 10:12 AM | $26.70 | Down $ -0.01 | $26.74 | $26.70 | 4,500 |
| 10:11 AM | $26.71 | Down $ -0.08 | $26.72 | $26.71 | 11,700 |
| 10:10 AM | $26.79 | Up $0.01 | $26.79 | $26.75 | 4,900 |
| 10:09 AM | $26.78 | Down $ -0.02 | $26.78 | $26.75 | 9,200 |
| 10:08 AM | $26.80 | Down $ -0.06 | $26.84 | $26.80 | 300 |
| 10:07 AM | $26.86 | Down $ -0.02 | $26.89 | $26.86 | 14,500 |
| 10:06 AM | $26.88 | Down $ -0.04 | $26.90 | $26.88 | 11,200 |
| 10:05 AM | $26.92 | Up $0.01 | $26.93 | $26.92 | 4,300 |
| 10:04 AM | $26.91 | Up $0.01 | $26.92 | $26.90 | 4,400 |
| 10:03 AM | $26.90 | Up $0.04 | $26.91 | $26.88 | 1,800 |
| 10:02 AM | $26.87 | Down $ -0.07 | $26.91 | $26.87 | 4,000 |
| 10:01 AM | $26.93 | Down $ -0.01 | $26.93 | $26.92 | 6,700 |
| 10:00 AM | $26.94 | Up $0.05 | $26.94 | $26.91 | 13,400 |
| 09:59 AM | $26.89 | Down $ -0.03 | $26.89 | $26.89 | 500 |
| 09:58 AM | $26.92 | Up $0.02 | $26.92 | $26.90 | 3,600 |
| 09:57 AM | $26.90 | Up $0.01 | $26.91 | $26.89 | 6,200 |
| 09:56 AM | $26.89 | Down $ -0.04 | $26.92 | $26.89 | 16,300 |
| 09:55 AM | $26.93 | Down $ -0.02 | $26.94 | $26.91 | 40,200 |
| 09:54 AM | $26.95 | Up $0.01 | $26.97 | $26.95 | 6,700 |
| 09:53 AM | $26.94 | Down $ -0.02 | $26.97 | $26.94 | 700 |
| 09:52 AM | $26.96 | Up $0.00 | $26.98 | $26.96 | 10,700 |
| 09:51 AM | $26.96 | Down $ -0.02 | $26.98 | $26.92 | 6,700 |
| 09:50 AM | $26.98 | Up $0.00 | $27.00 | $26.96 | 8,800 |
| 09:49 AM | $26.98 | Up $0.02 | $27.00 | $26.97 | 9,600 |
| 09:48 AM | $26.96 | Down $ -0.02 | $26.99 | $26.95 | 4,000 |
| 09:47 AM | $26.98 | Down $ -0.07 | $27.04 | $26.95 | 19,000 |
| 09:46 AM | $27.05 | Down $ -0.04 | $27.11 | $27.05 | 47,800 |
| 09:45 AM | $27.10 | Up $0.00 | $27.11 | $27.09 | 5,700 |
| 09:44 AM | $27.09 | Down $ -0.05 | $27.14 | $27.07 | 21,000 |
| 09:43 AM | $27.15 | Down $0.00 | $27.15 | $27.13 | 2,500 |
| 09:42 AM | $27.15 | Up $0.02 | $27.16 | $27.14 | 64,700 |
| 09:41 AM | $27.13 | Down $ -0.03 | $27.18 | $27.13 | 18,000 |
| 09:40 AM | $27.16 | Up $0.03 | $27.17 | $27.14 | 3,100 |
| 09:39 AM | $27.13 | Up $0.00 | $27.16 | $27.12 | 2,900 |
| 09:38 AM | $27.13 | Up $0.03 | $27.13 | $27.10 | 43,300 |
| 09:37 AM | $27.10 | Up $0.02 | $27.14 | $27.09 | 14,200 |
| 09:36 AM | $27.08 | Down $ -0.02 | $27.10 | $27.07 | 3,800 |
| 09:35 AM | $27.10 | Down $ -0.02 | $27.13 | $27.09 | 23,100 |
| 09:34 AM | $27.11 | Up $0.04 | $27.11 | $27.04 | 97,200 |
| 09:33 AM | $27.07 | Down $ -0.01 | $27.09 | $27.04 | 28,000 |
| 09:32 AM | $27.08 | Up $0.04 | $27.09 | $27.06 | 17,700 |
| 09:31 AM | $27.04 | Up $0.09 | $27.05 | $26.93 | 10,400 |
| 09:30 AM | $26.95 | Up $0.85 | $27.00 | $26.88 | 78,800 |
| Previous close | $26.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $26.64 | $26.47 | $26.71 | $26.45 | 1,512,800 |
| 01/04/2026 | $26.10 | $26.22 | $26.25 | $25.84 | 1,909,700 |
| 31/03/2026 | $27.11 | $27.55 | $27.67 | $26.45 | 2,560,900 |
| 30/03/2026 | $27.28 | $27.82 | $27.82 | $27.17 | 1,049,800 |
| 27/03/2026 | $27.42 | $27.32 | $27.43 | $27.16 | 703,000 |
| 26/03/2026 | $26.67 | $27.06 | $27.09 | $26.65 | 984,800 |
| 25/03/2026 | $26.88 | $26.60 | $26.90 | $26.59 | 1,094,300 |
| 24/03/2026 | $26.65 | $27.02 | $27.04 | $26.57 | 1,165,300 |
| 23/03/2026 | $26.20 | $25.97 | $26.40 | $25.95 | 977,300 |
| 20/03/2026 | $26.52 | $26.83 | $26.83 | $26.48 | 987,600 |
| 19/03/2026 | $26.65 | $26.96 | $27.03 | $26.61 | 1,710,200 |
| 18/03/2026 | $25.96 | $25.82 | $26.03 | $25.80 | 961,500 |
| 17/03/2026 | $25.76 | $25.82 | $25.90 | $25.68 | 927,700 |
| 16/03/2026 | $25.50 | $25.44 | $25.58 | $25.36 | 893,100 |
| 13/03/2026 | $25.35 | $25.24 | $25.50 | $25.22 | 1,214,700 |
| 12/03/2026 | $25.29 | $25.18 | $25.41 | $25.18 | 1,427,500 |
| 11/03/2026 | $24.77 | $24.72 | $24.80 | $24.65 | 901,100 |
| 10/03/2026 | $24.15 | $24.22 | $24.29 | $23.81 | 1,027,200 |
| 09/03/2026 | $24.26 | $24.42 | $24.49 | $24.09 | 1,509,400 |
| 06/03/2026 | $24.15 | $24.45 | $24.50 | $24.09 | 1,640,100 |
| 05/03/2026 | $24.25 | $24.13 | $24.27 | $23.92 | 1,672,000 |
| 04/03/2026 | $24.04 | $23.95 | $24.04 | $23.81 | 770,000 |
| 03/03/2026 | $23.92 | $24.05 | $24.35 | $23.68 | 2,588,200 |
| 02/03/2026 | $24.02 | $24.20 | $24.33 | $23.86 | 2,175,700 |
| 27/02/2026 | $23.61 | $23.43 | $23.68 | $23.40 | 1,032,600 |
| 26/02/2026 | $23.34 | $23.31 | $23.40 | $23.18 | 1,047,800 |
| 25/02/2026 | $23.15 | $23.03 | $23.20 | $22.98 | 852,600 |
| 24/02/2026 | $23.31 | $23.30 | $23.36 | $23.19 | 765,000 |
| 23/02/2026 | $23.36 | $23.35 | $23.45 | $23.29 | 693,900 |
| 20/02/2026 | $23.36 | $23.22 | $23.47 | $23.20 | 1,274,200 |
Graphs are not available, please refer to the detailed table