Find a quote
iSHARES SP TSX CAPPED FINANCIALS IDX ETF
77.07 Up 0.34 (0.44 %)
Delayed : 2026/04/02 17:40:00
- Previous close $76.73
- Opening $75.98
- Today High $77.13
- Today Low $75.80
- Price Bid $76.86
- Price Ask $76.86
- 52 Weeks High $80.45
- 52 Weeks Low $52.98
- Size Bid 1
- Size Ask 1
- Volume 79,488
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $77.07 | Up $0.00 | $77.09 | $77.06 | 900 |
| 03:58 PM | $77.07 | Up $0.00 | $77.09 | $77.06 | 0 |
| 03:56 PM | $77.07 | Up $0.02 | $77.07 | $77.07 | 300 |
| 03:56 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 03:55 PM | $77.05 | Up $0.02 | $77.05 | $77.05 | 100 |
| 03:54 PM | $77.03 | Down $ -0.03 | $77.04 | $77.03 | 2,900 |
| 03:53 PM | $77.06 | Up $0.01 | $77.06 | $77.06 | 100 |
| 03:52 PM | $77.05 | Down $ -0.02 | $77.08 | $77.05 | 400 |
| 03:51 PM | $77.07 | Down $ -0.02 | $77.07 | $77.07 | 100 |
| 03:50 PM | $77.09 | Up $0.02 | $77.13 | $77.08 | 9,200 |
| 03:49 PM | $77.07 | Up $0.07 | $77.07 | $77.07 | 100 |
| 03:46 PM | $77.00 | Down $ -0.03 | $77.00 | $77.00 | 1,200 |
| 03:46 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 03:46 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 03:43 PM | $77.03 | Down $ -0.01 | $77.04 | $77.03 | 400 |
| 03:43 PM | $77.03 | Up $0.00 | $77.04 | $77.03 | 0 |
| 03:43 PM | $77.03 | Up $0.00 | $77.04 | $77.03 | 0 |
| 03:39 PM | $77.04 | Up $0.01 | $77.04 | $77.04 | 100 |
| 03:39 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 03:39 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 03:39 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 03:38 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 100 |
| 03:37 PM | $77.03 | Up $0.06 | $77.03 | $77.03 | 100 |
| 03:33 PM | $76.97 | Up $0.05 | $76.97 | $76.97 | 100 |
| 03:33 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:33 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:33 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 200 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:19 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 0 |
| 03:17 PM | $76.92 | Down $ -0.06 | $76.92 | $76.92 | 5,100 |
| 03:17 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 03:02 PM | $76.98 | Up $0.01 | $76.98 | $76.98 | 200 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:02 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:52 PM | $76.97 | Up $0.14 | $76.97 | $76.97 | 200 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:52 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:34 PM | $76.83 | Up $0.01 | $76.83 | $76.83 | 1,900 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:34 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
| 02:28 PM | $76.82 | Up $0.02 | $76.82 | $76.80 | 700 |
| 02:28 PM | $76.82 | Up $0.00 | $76.82 | $76.80 | 0 |
| 02:28 PM | $76.82 | Up $0.00 | $76.82 | $76.80 | 0 |
| 02:28 PM | $76.82 | Up $0.00 | $76.82 | $76.80 | 0 |
| 02:28 PM | $76.82 | Up $0.00 | $76.82 | $76.80 | 0 |
| 02:28 PM | $76.82 | Up $0.00 | $76.82 | $76.80 | 0 |
| 02:25 PM | $76.80 | Down $ -0.06 | $76.80 | $76.80 | 100 |
| 02:25 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 02:25 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 02:22 PM | $76.86 | Down $ -0.01 | $76.86 | $76.86 | 200 |
| 02:22 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:22 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:21 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 200 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 200 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 0 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 0 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 0 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 0 |
| 02:15 PM | $76.87 | Up $0.00 | $76.87 | $76.86 | 0 |
| 02:06 PM | $76.87 | Up $0.01 | $76.87 | $76.87 | 200 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 02:06 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 01:54 PM | $76.86 | Down $ -0.10 | $76.86 | $76.86 | 1,300 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:54 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 01:41 PM | $76.96 | Up $0.03 | $76.96 | $76.96 | 200 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:41 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 01:39 PM | $76.93 | Down $ -0.10 | $76.93 | $76.93 | 100 |
| 01:39 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 01:28 PM | $77.03 | Up $0.22 | $77.03 | $77.03 | 100 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:28 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 01:12 PM | $76.81 | Down $ -0.01 | $76.81 | $76.81 | 100 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:12 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 1,300 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 01:03 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:59 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 300 |
| 12:59 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:59 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:59 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 0 |
| 12:58 PM | $76.82 | Down $ -0.04 | $76.82 | $76.82 | 100 |
| 12:48 PM | $76.86 | Down $ -0.01 | $76.86 | $76.86 | 700 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:48 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:40 PM | $76.87 | Up $0.15 | $76.89 | $76.83 | 4,200 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:40 PM | $76.87 | Up $0.00 | $76.89 | $76.83 | 0 |
| 12:31 PM | $76.72 | Down $ -0.03 | $76.72 | $76.72 | 200 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:31 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:28 PM | $76.75 | Down $ -0.01 | $76.75 | $76.75 | 200 |
| 12:28 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 12:28 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 12:13 PM | $76.76 | Up $0.01 | $76.76 | $76.76 | 200 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:13 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 12:10 PM | $76.75 | Down $ -0.02 | $76.75 | $76.75 | 300 |
| 12:10 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 12:10 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 12:05 PM | $76.77 | Down $ -0.07 | $76.77 | $76.77 | 200 |
| 12:05 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 12:05 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 12:05 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 12:05 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 11:56 AM | $76.84 | Up $0.03 | $76.84 | $76.83 | 1,400 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:56 AM | $76.84 | Up $0.00 | $76.84 | $76.83 | 0 |
| 11:35 AM | $76.81 | Up $0.04 | $76.81 | $76.81 | 100 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:35 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 11:34 AM | $76.77 | Down $ -0.02 | $76.77 | $76.77 | 200 |
| 11:30 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 1,300 |
| 11:30 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 11:30 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 11:30 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 11:27 AM | $76.79 | Up $0.08 | $76.79 | $76.79 | 1,700 |
| 11:27 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 11:27 AM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 11:21 AM | $76.71 | Down $ -0.14 | $76.71 | $76.71 | 100 |
| 11:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 11:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 11:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 11:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 11:21 AM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 11:12 AM | $76.85 | Up $0.11 | $76.85 | $76.85 | 200 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:12 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:09 AM | $76.74 | Up $0.02 | $76.74 | $76.74 | 1,400 |
| 11:09 AM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 11:09 AM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 11:08 AM | $76.72 | Up $0.00 | $76.72 | $76.72 | 100 |
| 11:02 AM | $76.72 | Down $ -0.03 | $76.73 | $76.72 | 200 |
| 11:02 AM | $76.72 | Up $0.00 | $76.73 | $76.72 | 0 |
| 11:02 AM | $76.72 | Up $0.00 | $76.73 | $76.72 | 0 |
| 11:02 AM | $76.72 | Up $0.00 | $76.73 | $76.72 | 0 |
| 11:02 AM | $76.72 | Up $0.00 | $76.73 | $76.72 | 0 |
| 11:02 AM | $76.72 | Up $0.00 | $76.73 | $76.72 | 0 |
| 11:00 AM | $76.75 | Down $ -0.02 | $76.75 | $76.75 | 100 |
| 11:00 AM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 10:57 AM | $76.77 | Up $0.12 | $76.77 | $76.77 | 100 |
| 10:57 AM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 10:57 AM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 10:50 AM | $76.65 | Down $ -0.05 | $76.65 | $76.65 | 100 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:50 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:48 AM | $76.70 | Down $ -0.03 | $76.70 | $76.70 | 300 |
| 10:48 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 10:46 AM | $76.73 | Down $ -0.03 | $76.73 | $76.73 | 300 |
| 10:46 AM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 10:45 AM | $76.76 | Up $0.03 | $76.78 | $76.76 | 700 |
| 10:44 AM | $76.73 | Up $0.04 | $76.73 | $76.73 | 400 |
| 10:43 AM | $76.69 | Down $ -0.01 | $76.69 | $76.69 | 100 |
| 10:42 AM | $76.70 | Up $0.01 | $76.70 | $76.70 | 600 |
| 10:41 AM | $76.69 | Down $ -0.04 | $76.70 | $76.65 | 1,100 |
| 10:40 AM | $76.73 | Down $ -0.16 | $76.84 | $76.73 | 2,000 |
| 10:39 AM | $76.89 | Up $0.06 | $76.89 | $76.68 | 1,400 |
| 10:38 AM | $76.83 | Down $ -0.20 | $76.90 | $76.83 | 1,900 |
| 10:37 AM | $77.03 | Up $0.08 | $77.03 | $76.95 | 2,600 |
| 10:36 AM | $76.95 | Up $0.27 | $76.97 | $76.75 | 2,300 |
| 10:35 AM | $76.68 | Up $0.09 | $76.71 | $76.66 | 7,100 |
| 10:34 AM | $76.59 | Up $0.20 | $76.59 | $76.59 | 2,000 |
| 10:27 AM | $76.39 | Up $0.02 | $76.39 | $76.37 | 200 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:27 AM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 10:25 AM | $76.37 | Up $0.12 | $76.37 | $76.37 | 100 |
| 10:25 AM | $76.37 | Up $0.00 | $76.37 | $76.37 | 0 |
| 10:16 AM | $76.25 | Up $0.02 | $76.25 | $76.23 | 1,700 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:16 AM | $76.25 | Up $0.00 | $76.25 | $76.23 | 0 |
| 10:15 AM | $76.23 | Down $ -0.02 | $76.23 | $76.23 | 100 |
| 10:14 AM | $76.25 | Down $ -0.09 | $76.25 | $76.25 | 200 |
| 10:11 AM | $76.34 | Up $0.06 | $76.34 | $76.32 | 1,400 |
| 10:11 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:11 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:10 AM | $76.28 | Up $0.03 | $76.28 | $76.28 | 600 |
| 10:07 AM | $76.25 | Up $0.01 | $76.25 | $76.25 | 600 |
| 10:07 AM | $76.25 | Up $0.00 | $76.25 | $76.25 | 0 |
| 10:07 AM | $76.25 | Up $0.00 | $76.25 | $76.25 | 0 |
| 10:06 AM | $76.24 | Up $0.09 | $76.24 | $76.24 | 1,300 |
| 10:03 AM | $76.15 | Down $ -0.14 | $76.16 | $76.15 | 800 |
| 10:03 AM | $76.15 | Up $0.00 | $76.16 | $76.15 | 0 |
| 10:03 AM | $76.15 | Up $0.00 | $76.16 | $76.15 | 0 |
| 10:00 AM | $76.29 | Up $0.14 | $76.29 | $76.29 | 100 |
| 10:00 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:00 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 09:58 AM | $76.15 | Down $ -0.03 | $76.15 | $76.15 | 100 |
| 09:58 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:57 AM | $76.18 | Up $0.03 | $76.18 | $76.14 | 300 |
| 09:56 AM | $76.15 | Up $0.04 | $76.15 | $76.15 | 100 |
| 09:55 AM | $76.11 | Down $ -0.02 | $76.11 | $76.11 | 100 |
| 09:54 AM | $76.13 | Up $0.08 | $76.13 | $76.13 | 700 |
| 09:52 AM | $76.05 | Up $0.05 | $76.05 | $76.05 | 100 |
| 09:52 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:50 AM | $76.00 | Down $ -0.05 | $76.00 | $76.00 | 100 |
| 09:50 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 09:48 AM | $76.05 | Up $0.01 | $76.05 | $76.05 | 700 |
| 09:48 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:47 AM | $76.04 | Up $0.03 | $76.04 | $76.04 | 1,300 |
| 09:46 AM | $76.01 | Up $0.06 | $76.02 | $76.01 | 200 |
| 09:45 AM | $75.95 | Up $0.07 | $75.95 | $75.95 | 200 |
| 09:42 AM | $75.88 | Down $ -0.17 | $75.89 | $75.88 | 200 |
| 09:42 AM | $75.88 | Up $0.00 | $75.89 | $75.88 | 0 |
| 09:42 AM | $75.88 | Up $0.00 | $75.89 | $75.88 | 0 |
| 09:33 AM | $76.05 | Up $0.25 | $76.05 | $76.05 | 700 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:33 AM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 09:30 AM | $75.80 | Down $ -0.93 | $75.98 | $75.80 | 1,700 |
| 09:30 AM | $75.80 | Up $0.00 | $75.98 | $75.80 | 0 |
| 09:30 AM | $75.80 | Up $0.00 | $75.98 | $75.80 | 0 |
| Previous close | $76.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $77.07 | $76.77 | $77.13 | $76.72 | 34,800 |
| 01/04/2026 | $76.73 | $76.96 | $77.03 | $76.54 | 77,500 |
| 31/03/2026 | $76.09 | $75.15 | $76.17 | $75.15 | 142,400 |
| 30/03/2026 | $74.28 | $75.09 | $75.09 | $73.94 | 44,100 |
| 27/03/2026 | $74.21 | $74.57 | $74.57 | $73.97 | 81,000 |
| 26/03/2026 | $75.05 | $75.51 | $75.57 | $74.99 | 51,200 |
| 25/03/2026 | $76.17 | $76.05 | $76.33 | $75.92 | 137,900 |
| 24/03/2026 | $75.41 | $75.61 | $75.67 | $75.34 | 59,400 |
| 23/03/2026 | $75.32 | $75.28 | $75.62 | $75.10 | 251,700 |
| 20/03/2026 | $73.92 | $74.17 | $74.26 | $73.60 | 105,400 |
| 19/03/2026 | $74.79 | $74.68 | $75.02 | $74.44 | 156,900 |
| 18/03/2026 | $75.69 | $76.13 | $76.42 | $75.62 | 104,000 |
| 17/03/2026 | $76.37 | $76.60 | $76.66 | $76.34 | 115,900 |
| 16/03/2026 | $75.88 | $75.88 | $76.10 | $75.74 | 136,000 |
| 13/03/2026 | $74.64 | $75.36 | $75.45 | $74.57 | 44,800 |
| 12/03/2026 | $74.90 | $75.10 | $75.17 | $74.81 | 94,700 |
| 11/03/2026 | $75.99 | $76.01 | $76.28 | $75.87 | 67,200 |
| 10/03/2026 | $76.34 | $76.56 | $76.99 | $76.31 | 206,100 |
| 09/03/2026 | $75.66 | $75.05 | $75.91 | $74.95 | 380,400 |
| 06/03/2026 | $76.12 | $76.40 | $76.41 | $75.90 | 91,900 |
| 05/03/2026 | $77.61 | $77.93 | $77.96 | $77.20 | 166,100 |
| 04/03/2026 | $78.40 | $78.66 | $78.70 | $78.35 | 110,300 |
| 03/03/2026 | $78.02 | $77.12 | $78.38 | $77.03 | 185,200 |
| 02/03/2026 | $79.05 | $78.47 | $79.26 | $78.47 | 39,100 |
| 27/02/2026 | $78.61 | $78.70 | $78.97 | $78.50 | 196,100 |
| 26/02/2026 | $80.17 | $80.00 | $80.45 | $79.89 | 191,000 |
| 25/02/2026 | $79.91 | $79.51 | $80.10 | $79.44 | 150,000 |
| 24/02/2026 | $78.48 | $78.22 | $78.57 | $77.96 | 105,200 |
| 23/02/2026 | $78.63 | $78.78 | $78.87 | $78.29 | 76,800 |
| 20/02/2026 | $79.73 | $79.45 | $79.77 | $79.21 | 79,500 |
Graphs are not available, please refer to the detailed table