Find a quote
iSHARES CORE SP TSX CAPPED COMP IDX ETF
52.81 Up 0.23 (0.44 %)
Delayed : 2026/04/02 17:40:00
- Previous close $52.58
- Opening $51.97
- Today High $52.87
- Today Low $51.86
- Price Bid $52.70
- Price Ask $52.70
- 52 Weeks High $55.25
- 52 Weeks Low $35.41
- Size Bid 1
- Size Ask 61
- Volume 494,143
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 1,300 |
| 03:58 PM | $52.81 | Down $ -0.04 | $52.84 | $52.81 | 600 |
| 03:56 PM | $52.85 | Down $ -0.01 | $52.85 | $52.84 | 2,800 |
| 03:56 PM | $52.85 | Up $0.00 | $52.85 | $52.84 | 0 |
| 03:55 PM | $52.86 | Up $0.02 | $52.86 | $52.86 | 300 |
| 03:54 PM | $52.84 | Down $ -0.01 | $52.85 | $52.84 | 4,700 |
| 03:50 PM | $52.85 | Up $0.04 | $52.85 | $52.82 | 13,300 |
| 03:50 PM | $52.85 | Up $0.00 | $52.85 | $52.82 | 0 |
| 03:50 PM | $52.85 | Up $0.00 | $52.85 | $52.82 | 0 |
| 03:50 PM | $52.85 | Up $0.00 | $52.85 | $52.82 | 0 |
| 03:49 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 2,800 |
| 03:48 PM | $52.81 | Up $0.02 | $52.81 | $52.81 | 1,300 |
| 03:46 PM | $52.79 | Down $ -0.01 | $52.79 | $52.79 | 100 |
| 03:46 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 03:45 PM | $52.80 | Down $ -0.02 | $52.82 | $52.80 | 3,000 |
| 03:44 PM | $52.82 | Up $0.00 | $52.82 | $52.82 | 300 |
| 03:43 PM | $52.82 | Up $0.00 | $52.82 | $52.82 | 100 |
| 03:41 PM | $52.82 | Up $0.00 | $52.83 | $52.82 | 300 |
| 03:41 PM | $52.82 | Up $0.00 | $52.83 | $52.82 | 0 |
| 03:40 PM | $52.82 | Up $0.00 | $52.83 | $52.82 | 300 |
| 03:39 PM | $52.82 | Up $0.01 | $52.82 | $52.81 | 1,400 |
| 03:35 PM | $52.81 | Up $0.02 | $52.81 | $52.81 | 2,600 |
| 03:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 03:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 03:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 03:34 PM | $52.79 | Up $0.02 | $52.79 | $52.79 | 200 |
| 03:33 PM | $52.77 | Down $ -0.03 | $52.78 | $52.77 | 200 |
| 03:31 PM | $52.80 | Up $0.01 | $52.81 | $52.80 | 600 |
| 03:31 PM | $52.80 | Up $0.00 | $52.81 | $52.80 | 0 |
| 03:30 PM | $52.79 | Up $0.01 | $52.79 | $52.79 | 100 |
| 03:28 PM | $52.78 | Down $ -0.02 | $52.78 | $52.78 | 1,300 |
| 03:28 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 03:26 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 2,000 |
| 03:26 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 03:25 PM | $52.80 | Down $ -0.01 | $52.80 | $52.80 | 400 |
| 03:23 PM | $52.81 | Up $0.03 | $52.81 | $52.78 | 3,000 |
| 03:23 PM | $52.81 | Up $0.00 | $52.81 | $52.78 | 0 |
| 03:22 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 2,000 |
| 03:20 PM | $52.78 | Down $ -0.06 | $52.79 | $52.78 | 2,100 |
| 03:20 PM | $52.78 | Up $0.00 | $52.79 | $52.78 | 0 |
| 03:11 PM | $52.84 | Up $0.02 | $52.84 | $52.84 | 100 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:11 PM | $52.84 | Up $0.00 | $52.84 | $52.84 | 0 |
| 03:09 PM | $52.82 | Up $0.00 | $52.82 | $52.82 | 100 |
| 03:09 PM | $52.82 | Up $0.00 | $52.82 | $52.82 | 0 |
| 03:08 PM | $52.82 | Up $0.01 | $52.82 | $52.82 | 1,100 |
| 03:06 PM | $52.81 | Down $ -0.02 | $52.81 | $52.81 | 1,100 |
| 03:06 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 03:03 PM | $52.83 | Down $ -0.02 | $52.83 | $52.83 | 100 |
| 03:03 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 03:03 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 03:01 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 200 |
| 03:01 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 03:00 PM | $52.85 | Up $0.01 | $52.85 | $52.85 | 2,000 |
| 02:59 PM | $52.84 | Down $ -0.02 | $52.84 | $52.84 | 100 |
| 02:53 PM | $52.86 | Up $0.02 | $52.86 | $52.86 | 200 |
| 02:53 PM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 02:53 PM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 02:53 PM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 02:53 PM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 02:53 PM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 02:51 PM | $52.84 | Down $ -0.02 | $52.85 | $52.84 | 1,000 |
| 02:51 PM | $52.84 | Up $0.00 | $52.85 | $52.84 | 0 |
| 02:50 PM | $52.86 | Down $ -0.01 | $52.86 | $52.86 | 200 |
| 02:48 PM | $52.87 | Up $0.02 | $52.87 | $52.87 | 300 |
| 02:48 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 200 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 02:42 PM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 02:41 PM | $52.85 | Up $0.03 | $52.85 | $52.85 | 100 |
| 02:40 PM | $52.82 | Up $0.02 | $52.82 | $52.82 | 3,200 |
| 02:38 PM | $52.80 | Down $ -0.01 | $52.80 | $52.80 | 1,200 |
| 02:38 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 800 |
| 02:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:35 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:34 PM | $52.81 | Up $0.03 | $52.81 | $52.81 | 2,000 |
| 02:30 PM | $52.78 | Up $0.01 | $52.78 | $52.78 | 500 |
| 02:30 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 02:30 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 02:30 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 02:29 PM | $52.77 | Down $ -0.01 | $52.77 | $52.77 | 22,800 |
| 02:26 PM | $52.78 | Up $0.01 | $52.78 | $52.78 | 100 |
| 02:26 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 02:26 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 02:25 PM | $52.77 | Down $ -0.04 | $52.79 | $52.77 | 2,400 |
| 02:23 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 11,000 |
| 02:23 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:19 PM | $52.81 | Down $ -0.02 | $52.81 | $52.81 | 100 |
| 02:19 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:19 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:19 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 02:18 PM | $52.83 | Up $0.03 | $52.83 | $52.83 | 100 |
| 02:16 PM | $52.80 | Down $ -0.01 | $52.80 | $52.80 | 200 |
| 02:16 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:15 PM | $52.81 | Up $0.01 | $52.81 | $52.81 | 100 |
| 02:14 PM | $52.80 | Down $ -0.02 | $52.80 | $52.80 | 1,000 |
| 02:12 PM | $52.82 | Up $0.02 | $52.82 | $52.82 | 100 |
| 02:12 PM | $52.82 | Up $0.00 | $52.82 | $52.82 | 0 |
| 02:08 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 100 |
| 02:08 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:08 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:08 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:06 PM | $52.80 | Down $ -0.02 | $52.80 | $52.80 | 100 |
| 02:06 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:05 PM | $52.82 | Up $0.04 | $52.82 | $52.80 | 200 |
| 02:04 PM | $52.78 | Down $ -0.01 | $52.78 | $52.78 | 100 |
| 02:01 PM | $52.79 | Up $0.02 | $52.79 | $52.79 | 500 |
| 02:01 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 02:01 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 02:00 PM | $52.77 | Up $0.05 | $52.77 | $52.77 | 1,500 |
| 01:58 PM | $52.72 | Down $ -0.03 | $52.75 | $52.72 | 700 |
| 01:58 PM | $52.72 | Up $0.00 | $52.75 | $52.72 | 0 |
| 01:56 PM | $52.75 | Down $ -0.03 | $52.75 | $52.73 | 2,800 |
| 01:56 PM | $52.75 | Up $0.00 | $52.75 | $52.73 | 0 |
| 01:55 PM | $52.78 | Up $0.05 | $52.78 | $52.76 | 17,400 |
| 01:49 PM | $52.73 | Down $ -0.06 | $52.73 | $52.73 | 1,700 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 01:46 PM | $52.79 | Down $ -0.02 | $52.79 | $52.79 | 100 |
| 01:46 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:46 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:44 PM | $52.81 | Up $0.02 | $52.81 | $52.81 | 100 |
| 01:44 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 0 |
| 01:34 PM | $52.79 | Down $ -0.08 | $52.79 | $52.79 | 100 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:34 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:24 PM | $52.87 | Up $0.04 | $52.87 | $52.85 | 1,800 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:24 PM | $52.87 | Up $0.00 | $52.87 | $52.85 | 0 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 500 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 01:18 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 0 |
| 01:17 PM | $52.83 | Up $0.04 | $52.83 | $52.83 | 100 |
| 01:14 PM | $52.79 | Up $0.05 | $52.79 | $52.79 | 100 |
| 01:14 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:14 PM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 01:12 PM | $52.74 | Down $ -0.03 | $52.74 | $52.74 | 100 |
| 01:12 PM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 01:07 PM | $52.77 | Up $0.03 | $52.77 | $52.77 | 600 |
| 01:07 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 01:07 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 01:07 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 01:07 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 01:05 PM | $52.74 | Down $ -0.02 | $52.74 | $52.74 | 100 |
| 01:05 PM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 12:59 PM | $52.76 | Up $0.01 | $52.76 | $52.76 | 300 |
| 12:59 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 0 |
| 12:59 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 0 |
| 12:59 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 0 |
| 12:59 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 0 |
| 12:59 PM | $52.76 | Up $0.00 | $52.76 | $52.76 | 0 |
| 12:56 PM | $52.75 | Down $ -0.02 | $52.75 | $52.75 | 300 |
| 12:56 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:56 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:55 PM | $52.77 | Down $ -0.02 | $52.78 | $52.77 | 200 |
| 12:54 PM | $52.79 | Up $0.00 | $52.80 | $52.79 | 8,300 |
| 12:53 PM | $52.79 | Up $0.02 | $52.79 | $52.79 | 100 |
| 12:52 PM | $52.77 | Up $0.01 | $52.77 | $52.77 | 600 |
| 12:51 PM | $52.76 | Down $ -0.01 | $52.77 | $52.76 | 200 |
| 12:50 PM | $52.77 | Up $0.01 | $52.77 | $52.77 | 100 |
| 12:49 PM | $52.76 | Down $ -0.01 | $52.76 | $52.76 | 800 |
| 12:48 PM | $52.77 | Down $ -0.02 | $52.77 | $52.77 | 100 |
| 12:47 PM | $52.79 | Up $0.01 | $52.79 | $52.79 | 400 |
| 12:44 PM | $52.78 | Up $0.02 | $52.78 | $52.78 | 100 |
| 12:44 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 12:44 PM | $52.78 | Up $0.00 | $52.78 | $52.78 | 0 |
| 12:43 PM | $52.76 | Up $0.01 | $52.76 | $52.76 | 500 |
| 12:42 PM | $52.75 | Up $0.01 | $52.75 | $52.74 | 200 |
| 12:41 PM | $52.74 | Up $0.00 | $52.74 | $52.74 | 100 |
| 12:40 PM | $52.74 | Up $0.02 | $52.79 | $52.73 | 11,500 |
| 12:39 PM | $52.72 | Up $0.02 | $52.72 | $52.72 | 100 |
| 12:38 PM | $52.70 | Down $ -0.02 | $52.72 | $52.70 | 200 |
| 12:37 PM | $52.72 | Up $0.02 | $52.72 | $52.72 | 200 |
| 12:36 PM | $52.70 | Down $ -0.03 | $52.73 | $52.70 | 700 |
| 12:35 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 100 |
| 12:34 PM | $52.73 | Up $0.02 | $52.73 | $52.73 | 100 |
| 12:33 PM | $52.71 | Up $0.00 | $52.71 | $52.71 | 200 |
| 12:32 PM | $52.71 | Up $0.05 | $52.71 | $52.68 | 5,000 |
| 12:31 PM | $52.66 | Up $0.03 | $52.66 | $52.64 | 2,100 |
| 12:30 PM | $52.63 | Down $ -0.01 | $52.63 | $52.62 | 2,200 |
| 12:29 PM | $52.64 | Down $ -0.01 | $52.64 | $52.64 | 300 |
| 12:28 PM | $52.65 | Up $0.01 | $52.66 | $52.65 | 800 |
| 12:27 PM | $52.64 | Up $0.03 | $52.64 | $52.64 | 200 |
| 12:25 PM | $52.61 | Down $ -0.01 | $52.61 | $52.61 | 200 |
| 12:25 PM | $52.61 | Up $0.00 | $52.61 | $52.61 | 0 |
| 12:24 PM | $52.62 | Up $0.00 | $52.62 | $52.62 | 100 |
| 12:23 PM | $52.62 | Down $ -0.03 | $52.64 | $52.62 | 300 |
| 12:22 PM | $52.65 | Up $0.01 | $52.65 | $52.65 | 100 |
| 12:21 PM | $52.64 | Up $0.02 | $52.64 | $52.64 | 100 |
| 12:20 PM | $52.62 | Down $ -0.03 | $52.64 | $52.62 | 200 |
| 12:19 PM | $52.65 | Down $ -0.02 | $52.66 | $52.65 | 200 |
| 12:18 PM | $52.67 | Down $ -0.02 | $52.70 | $52.67 | 800 |
| 12:17 PM | $52.69 | Down $ -0.01 | $52.71 | $52.69 | 300 |
| 12:16 PM | $52.70 | Up $0.00 | $52.70 | $52.70 | 200 |
| 12:15 PM | $52.70 | Up $0.00 | $52.70 | $52.70 | 300 |
| 12:13 PM | $52.70 | Up $0.02 | $52.70 | $52.68 | 2,100 |
| 12:13 PM | $52.70 | Up $0.00 | $52.70 | $52.68 | 0 |
| 12:12 PM | $52.68 | Up $0.00 | $52.69 | $52.67 | 8,500 |
| 12:11 PM | $52.68 | Down $ -0.01 | $52.68 | $52.68 | 100 |
| 12:10 PM | $52.69 | Up $0.01 | $52.71 | $52.69 | 400 |
| 12:09 PM | $52.68 | Up $0.01 | $52.68 | $52.68 | 500 |
| 12:08 PM | $52.67 | Down $ -0.04 | $52.70 | $52.67 | 800 |
| 12:07 PM | $52.71 | Down $ -0.02 | $52.72 | $52.71 | 900 |
| 12:06 PM | $52.73 | Up $0.01 | $52.73 | $52.73 | 600 |
| 12:04 PM | $52.72 | Down $ -0.02 | $52.74 | $52.72 | 1,000 |
| 12:04 PM | $52.72 | Up $0.00 | $52.74 | $52.72 | 0 |
| 12:03 PM | $52.74 | Down $ -0.01 | $52.74 | $52.74 | 100 |
| 12:02 PM | $52.75 | Up $0.03 | $52.75 | $52.75 | 200 |
| 12:00 PM | $52.72 | Up $0.00 | $52.73 | $52.72 | 2,200 |
| 12:00 PM | $52.72 | Up $0.00 | $52.73 | $52.72 | 0 |
| 11:59 AM | $52.72 | Up $0.01 | $52.72 | $52.72 | 200 |
| 11:58 AM | $52.71 | Up $0.00 | $52.71 | $52.71 | 200 |
| 11:57 AM | $52.71 | Down $ -0.02 | $52.72 | $52.71 | 200 |
| 11:56 AM | $52.73 | Down $ -0.02 | $52.74 | $52.73 | 1,800 |
| 11:55 AM | $52.75 | Up $0.08 | $52.75 | $52.73 | 2,400 |
| 11:52 AM | $52.67 | Up $0.02 | $52.67 | $52.65 | 1,600 |
| 11:52 AM | $52.67 | Up $0.00 | $52.67 | $52.65 | 0 |
| 11:52 AM | $52.67 | Up $0.00 | $52.67 | $52.65 | 0 |
| 11:51 AM | $52.65 | Down $ -0.03 | $52.66 | $52.65 | 600 |
| 11:50 AM | $52.68 | Down $ -0.03 | $52.70 | $52.68 | 1,500 |
| 11:49 AM | $52.71 | Down $ -0.01 | $52.71 | $52.71 | 100 |
| 11:47 AM | $52.72 | Down $ -0.01 | $52.72 | $52.72 | 100 |
| 11:47 AM | $52.72 | Up $0.00 | $52.72 | $52.72 | 0 |
| 11:46 AM | $52.73 | Up $0.02 | $52.73 | $52.73 | 300 |
| 11:45 AM | $52.71 | Down $ -0.05 | $52.74 | $52.71 | 400 |
| 11:44 AM | $52.76 | Up $0.05 | $52.77 | $52.75 | 2,500 |
| 11:42 AM | $52.71 | Up $0.01 | $52.71 | $52.71 | 100 |
| 11:42 AM | $52.71 | Up $0.00 | $52.71 | $52.71 | 0 |
| 11:41 AM | $52.70 | Down $ -0.04 | $52.72 | $52.70 | 500 |
| 11:40 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 3,000 |
| 11:39 AM | $52.74 | Down $ -0.02 | $52.75 | $52.74 | 700 |
| 11:38 AM | $52.76 | Up $0.02 | $52.76 | $52.76 | 100 |
| 11:33 AM | $52.74 | Up $0.01 | $52.76 | $52.74 | 1,600 |
| 11:33 AM | $52.74 | Up $0.00 | $52.76 | $52.74 | 0 |
| 11:33 AM | $52.74 | Up $0.00 | $52.76 | $52.74 | 0 |
| 11:33 AM | $52.74 | Up $0.00 | $52.76 | $52.74 | 0 |
| 11:33 AM | $52.74 | Up $0.00 | $52.76 | $52.74 | 0 |
| 11:30 AM | $52.73 | Down $ -0.01 | $52.73 | $52.73 | 200 |
| 11:30 AM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 11:30 AM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 11:29 AM | $52.74 | Up $0.00 | $52.77 | $52.74 | 500 |
| 11:27 AM | $52.74 | Up $0.05 | $52.74 | $52.74 | 2,000 |
| 11:27 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:25 AM | $52.69 | Up $0.01 | $52.69 | $52.67 | 400 |
| 11:25 AM | $52.69 | Up $0.00 | $52.69 | $52.67 | 0 |
| 11:23 AM | $52.68 | Down $ -0.04 | $52.69 | $52.68 | 400 |
| 11:23 AM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 11:22 AM | $52.72 | Up $0.02 | $52.72 | $52.72 | 100 |
| 11:21 AM | $52.70 | Down $ -0.04 | $52.72 | $52.70 | 400 |
| 11:20 AM | $52.74 | Down $ -0.04 | $52.77 | $52.74 | 500 |
| 11:19 AM | $52.78 | Up $0.00 | $52.78 | $52.78 | 300 |
| 11:18 AM | $52.78 | Down $ -0.02 | $52.79 | $52.78 | 200 |
| 11:17 AM | $52.80 | Up $0.00 | $52.83 | $52.80 | 8,000 |
| 11:15 AM | $52.80 | Down $ -0.01 | $52.80 | $52.80 | 500 |
| 11:15 AM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 11:14 AM | $52.81 | Down $ -0.01 | $52.81 | $52.80 | 300 |
| 11:13 AM | $52.82 | Up $0.01 | $52.82 | $52.82 | 100 |
| 11:12 AM | $52.81 | Up $0.01 | $52.81 | $52.81 | 200 |
| 11:11 AM | $52.80 | Up $0.02 | $52.80 | $52.79 | 500 |
| 11:10 AM | $52.78 | Up $0.07 | $52.78 | $52.73 | 2,100 |
| 11:09 AM | $52.71 | Down $ -0.01 | $52.73 | $52.71 | 300 |
| 11:08 AM | $52.72 | Up $0.01 | $52.73 | $52.71 | 1,400 |
| 11:07 AM | $52.71 | Down $ -0.04 | $52.71 | $52.71 | 100 |
| 11:06 AM | $52.75 | Up $0.03 | $52.75 | $52.75 | 1,300 |
| 11:05 AM | $52.72 | Up $0.01 | $52.75 | $52.72 | 800 |
| 11:03 AM | $52.71 | Down $ -0.02 | $52.71 | $52.71 | 200 |
| 11:03 AM | $52.71 | Up $0.00 | $52.71 | $52.71 | 0 |
| 11:02 AM | $52.73 | Down $ -0.01 | $52.73 | $52.73 | 100 |
| 11:01 AM | $52.74 | Down $ -0.01 | $52.74 | $52.73 | 200 |
| 11:00 AM | $52.75 | Down $ -0.02 | $52.76 | $52.74 | 3,500 |
| 10:59 AM | $52.77 | Up $0.02 | $52.77 | $52.77 | 100 |
| 10:57 AM | $52.75 | Down $ -0.03 | $52.75 | $52.75 | 300 |
| 10:57 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 10:56 AM | $52.78 | Up $0.02 | $52.78 | $52.78 | 300 |
| 10:55 AM | $52.76 | Up $0.08 | $52.76 | $52.76 | 500 |
| 10:53 AM | $52.68 | Down $ -0.01 | $52.69 | $52.68 | 200 |
| 10:53 AM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 10:52 AM | $52.69 | Up $0.05 | $52.69 | $52.63 | 2,200 |
| 10:50 AM | $52.64 | Down $ -0.02 | $52.64 | $52.62 | 800 |
| 10:50 AM | $52.64 | Up $0.00 | $52.64 | $52.62 | 0 |
| 10:49 AM | $52.66 | Down $ -0.05 | $52.69 | $52.66 | 400 |
| 10:48 AM | $52.71 | Up $0.01 | $52.71 | $52.70 | 1,300 |
| 10:47 AM | $52.70 | Down $ -0.02 | $52.71 | $52.70 | 200 |
| 10:46 AM | $52.72 | Down $ -0.02 | $52.74 | $52.72 | 700 |
| 10:45 AM | $52.74 | Up $0.00 | $52.77 | $52.74 | 400 |
| 10:44 AM | $52.74 | Up $0.02 | $52.74 | $52.71 | 1,500 |
| 10:43 AM | $52.72 | Up $0.04 | $52.72 | $52.72 | 100 |
| 10:42 AM | $52.68 | Up $0.02 | $52.68 | $52.68 | 100 |
| 10:41 AM | $52.66 | Down $ -0.02 | $52.67 | $52.66 | 500 |
| 10:40 AM | $52.68 | Up $0.02 | $52.69 | $52.68 | 1,900 |
| 10:39 AM | $52.66 | Up $0.00 | $52.68 | $52.63 | 2,400 |
| 10:38 AM | $52.66 | Down $ -0.16 | $52.79 | $52.66 | 300 |
| 10:37 AM | $52.82 | Down $ -0.02 | $52.82 | $52.76 | 700 |
| 10:36 AM | $52.84 | Up $0.13 | $52.84 | $52.71 | 2,600 |
| 10:35 AM | $52.70 | Up $0.15 | $52.70 | $52.64 | 3,100 |
| 10:33 AM | $52.55 | Up $0.06 | $52.55 | $52.55 | 1,000 |
| 10:33 AM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 10:29 AM | $52.49 | Up $0.00 | $52.51 | $52.49 | 1,400 |
| 10:29 AM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 10:29 AM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 10:29 AM | $52.49 | Up $0.00 | $52.51 | $52.49 | 0 |
| 10:26 AM | $52.49 | Down $ -0.01 | $52.49 | $52.49 | 1,200 |
| 10:26 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 10:26 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 10:24 AM | $52.50 | Up $0.00 | $52.50 | $52.49 | 800 |
| 10:24 AM | $52.50 | Up $0.00 | $52.50 | $52.49 | 0 |
| 10:23 AM | $52.50 | Up $0.08 | $52.50 | $52.50 | 100 |
| 10:19 AM | $52.42 | Up $0.03 | $52.42 | $52.41 | 1,100 |
| 10:19 AM | $52.42 | Up $0.00 | $52.42 | $52.41 | 0 |
| 10:19 AM | $52.42 | Up $0.00 | $52.42 | $52.41 | 0 |
| 10:19 AM | $52.42 | Up $0.00 | $52.42 | $52.41 | 0 |
| 10:18 AM | $52.39 | Down $ -0.01 | $52.39 | $52.39 | 100 |
| 10:16 AM | $52.40 | Up $0.02 | $52.40 | $52.39 | 3,400 |
| 10:16 AM | $52.40 | Up $0.00 | $52.40 | $52.39 | 0 |
| 10:15 AM | $52.38 | Down $ -0.01 | $52.38 | $52.38 | 200 |
| 10:14 AM | $52.39 | Down $ -0.05 | $52.39 | $52.39 | 100 |
| 10:12 AM | $52.44 | Down $ -0.01 | $52.44 | $52.44 | 100 |
| 10:12 AM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 10:11 AM | $52.45 | Up $0.02 | $52.45 | $52.43 | 300 |
| 10:07 AM | $52.43 | Up $0.05 | $52.43 | $52.43 | 100 |
| 10:07 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:07 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:07 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:06 AM | $52.38 | Up $0.06 | $52.38 | $52.37 | 300 |
| 10:05 AM | $52.32 | Down $ -0.06 | $52.36 | $52.32 | 1,100 |
| 10:02 AM | $52.38 | Down $ -0.02 | $52.38 | $52.36 | 1,600 |
| 10:02 AM | $52.38 | Up $0.00 | $52.38 | $52.36 | 0 |
| 10:02 AM | $52.38 | Up $0.00 | $52.38 | $52.36 | 0 |
| 10:01 AM | $52.40 | Down $ -0.02 | $52.41 | $52.40 | 1,100 |
| 10:00 AM | $52.42 | Up $0.02 | $52.42 | $52.41 | 5,300 |
| 09:59 AM | $52.40 | Up $0.03 | $52.40 | $52.40 | 100 |
| 09:58 AM | $52.37 | Up $0.01 | $52.37 | $52.37 | 1,500 |
| 09:57 AM | $52.36 | Up $0.04 | $52.36 | $52.36 | 600 |
| 09:54 AM | $52.32 | Up $0.04 | $52.34 | $52.29 | 8,500 |
| 09:54 AM | $52.32 | Up $0.00 | $52.34 | $52.29 | 0 |
| 09:54 AM | $52.32 | Up $0.00 | $52.34 | $52.29 | 0 |
| 09:53 AM | $52.28 | Up $0.02 | $52.29 | $52.24 | 64,000 |
| 09:52 AM | $52.26 | Up $0.01 | $52.26 | $52.23 | 24,500 |
| 09:51 AM | $52.25 | Up $0.06 | $52.25 | $52.25 | 100 |
| 09:49 AM | $52.19 | Down $ -0.01 | $52.21 | $52.19 | 300 |
| 09:49 AM | $52.19 | Up $0.00 | $52.21 | $52.19 | 0 |
| 09:48 AM | $52.20 | Up $0.05 | $52.20 | $52.20 | 200 |
| 09:46 AM | $52.15 | Up $0.05 | $52.15 | $52.15 | 11,900 |
| 09:46 AM | $52.15 | Up $0.00 | $52.15 | $52.15 | 0 |
| 09:45 AM | $52.10 | Up $0.05 | $52.10 | $52.09 | 23,200 |
| 09:44 AM | $52.05 | Up $0.02 | $52.05 | $52.05 | 10,900 |
| 09:43 AM | $52.03 | Down $ -0.02 | $52.03 | $52.03 | 9,200 |
| 09:42 AM | $52.05 | Up $0.04 | $52.07 | $52.03 | 9,400 |
| 09:41 AM | $52.01 | Up $0.03 | $52.01 | $52.01 | 4,500 |
| 09:39 AM | $51.98 | Down $ -0.04 | $52.02 | $51.98 | 500 |
| 09:39 AM | $51.98 | Up $0.00 | $52.02 | $51.98 | 0 |
| 09:38 AM | $52.02 | Up $0.02 | $52.02 | $51.99 | 2,300 |
| 09:37 AM | $52.00 | Down $ -0.02 | $52.00 | $52.00 | 100 |
| 09:35 AM | $52.02 | Down $ -0.02 | $52.03 | $52.02 | 1,600 |
| 09:35 AM | $52.02 | Up $0.00 | $52.03 | $52.02 | 0 |
| 09:34 AM | $52.04 | Up $0.06 | $52.04 | $52.03 | 2,500 |
| 09:33 AM | $51.98 | Down $ -0.03 | $51.98 | $51.98 | 100 |
| 09:32 AM | $52.01 | Up $0.01 | $52.01 | $52.01 | 800 |
| 09:31 AM | $52.00 | Up $0.14 | $52.00 | $51.87 | 25,700 |
| 09:30 AM | $51.86 | Down $ -0.72 | $51.97 | $51.86 | 9,200 |
| Previous close | $52.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $52.81 | $52.73 | $52.87 | $52.61 | 184,400 |
| 01/04/2026 | $52.58 | $52.79 | $52.82 | $52.44 | 423,500 |
| 31/03/2026 | $52.24 | $51.71 | $52.31 | $51.71 | 651,600 |
| 30/03/2026 | $50.94 | $51.56 | $51.56 | $50.69 | 159,700 |
| 27/03/2026 | $50.96 | $51.04 | $51.06 | $50.74 | 248,000 |
| 26/03/2026 | $50.82 | $51.40 | $51.44 | $50.79 | 193,200 |
| 25/03/2026 | $51.89 | $51.73 | $51.95 | $51.59 | 508,200 |
| 24/03/2026 | $51.14 | $51.31 | $51.42 | $51.12 | 244,100 |
| 23/03/2026 | $51.11 | $50.85 | $51.34 | $50.78 | 346,200 |
| 20/03/2026 | $50.12 | $50.46 | $50.58 | $49.90 | 399,800 |
| 19/03/2026 | $51.03 | $50.92 | $51.17 | $50.65 | 355,400 |
| 18/03/2026 | $51.72 | $51.97 | $52.14 | $51.71 | 291,000 |
| 17/03/2026 | $52.75 | $52.98 | $52.98 | $52.67 | 287,400 |
| 16/03/2026 | $52.64 | $52.50 | $52.75 | $52.31 | 391,900 |
| 13/03/2026 | $52.08 | $52.27 | $52.39 | $52.00 | 242,800 |
| 12/03/2026 | $52.56 | $52.75 | $52.87 | $52.53 | 155,000 |
| 11/03/2026 | $53.02 | $52.84 | $53.07 | $52.80 | 220,500 |
| 10/03/2026 | $53.25 | $53.55 | $53.65 | $53.18 | 271,600 |
| 09/03/2026 | $53.11 | $52.48 | $53.19 | $52.44 | 284,300 |
| 06/03/2026 | $52.93 | $53.23 | $53.29 | $52.83 | 480,800 |
| 05/03/2026 | $53.78 | $53.86 | $53.86 | $53.34 | 413,500 |
| 04/03/2026 | $54.29 | $54.41 | $54.48 | $54.18 | 336,800 |
| 03/03/2026 | $54.06 | $53.35 | $54.18 | $53.34 | 1,002,100 |
| 02/03/2026 | $55.25 | $54.85 | $55.25 | $54.78 | 429,000 |
| 27/02/2026 | $54.91 | $54.88 | $54.99 | $54.78 | 335,800 |
| 26/02/2026 | $55.17 | $54.80 | $55.17 | $54.74 | 204,700 |
| 25/02/2026 | $54.57 | $54.49 | $54.78 | $54.45 | 313,000 |
| 24/02/2026 | $54.28 | $54.05 | $54.33 | $53.99 | 179,800 |
| 23/02/2026 | $53.98 | $53.77 | $53.99 | $53.64 | 302,900 |
| 20/02/2026 | $54.07 | $53.76 | $54.07 | $53.74 | 306,800 |
Graphs are not available, please refer to the detailed table