Find a quote
iSHARES CORE SP TSX CAPPED COMP IDX ETF
41.87 Down -0.06 (-0.14 %)
Delayed : 2025/05/30 17:40:00
- Previous close $41.93
- Opening $41.86
- Today High $41.93
- Today Low $41.66
- Price Bid $41.83
- Price Ask $41.83
- 52 Weeks High $42.25
- 52 Weeks Low $34.41
- Size Bid 1
- Size Ask 150
- Volume 211,085
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $41.87 | Down $ -0.04 | $41.90 | $41.86 | 5,900 |
| 03:57 PM | $41.91 | Down $ -0.01 | $41.91 | $41.91 | 100 |
| 03:57 PM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 03:55 PM | $41.92 | Up $0.07 | $41.92 | $41.90 | 19,900 |
| 03:55 PM | $41.92 | Up $0.00 | $41.92 | $41.90 | 0 |
| 03:54 PM | $41.85 | Down $ -0.03 | $41.87 | $41.85 | 2,000 |
| 03:53 PM | $41.88 | Up $0.02 | $41.88 | $41.88 | 100 |
| 03:50 PM | $41.86 | Up $0.01 | $41.86 | $41.84 | 8,300 |
| 03:50 PM | $41.86 | Up $0.00 | $41.86 | $41.84 | 0 |
| 03:50 PM | $41.86 | Up $0.00 | $41.86 | $41.84 | 0 |
| 03:40 PM | $41.85 | Down $ -0.02 | $41.86 | $41.85 | 5,100 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:40 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 0 |
| 03:39 PM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 100 |
| 03:38 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 100 |
| 03:36 PM | $41.88 | Up $0.01 | $41.88 | $41.88 | 200 |
| 03:36 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 03:35 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 400 |
| 03:34 PM | $41.87 | Up $0.02 | $41.87 | $41.87 | 100 |
| 03:31 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 100 |
| 03:31 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:31 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:30 PM | $41.86 | Down $ -0.01 | $41.86 | $41.86 | 1,000 |
| 03:29 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 100 |
| 03:27 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 500 |
| 03:27 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 03:25 PM | $41.87 | Up $0.01 | $41.87 | $41.87 | 800 |
| 03:25 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 03:23 PM | $41.86 | Up $0.00 | $41.86 | $41.86 | 400 |
| 03:23 PM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 03:21 PM | $41.86 | Up $0.02 | $41.86 | $41.86 | 300 |
| 03:21 PM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 03:16 PM | $41.84 | Down $ -0.01 | $41.84 | $41.84 | 100 |
| 03:16 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 03:16 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 03:16 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 03:16 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 2,600 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:09 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:07 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 100 |
| 03:07 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 03:06 PM | $41.85 | Up $0.05 | $41.85 | $41.85 | 100 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 7,900 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:56 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 3,500 |
| 02:55 PM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 3,700 |
| 02:51 PM | $41.82 | Up $0.01 | $41.82 | $41.82 | 200 |
| 02:51 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:51 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:51 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:50 PM | $41.81 | Up $0.01 | $41.81 | $41.81 | 200 |
| 02:49 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 400 |
| 02:43 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 2,000 |
| 02:43 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:43 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:43 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:43 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:43 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:42 PM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 1,000 |
| 02:38 PM | $41.82 | Up $0.02 | $41.82 | $41.82 | 2,300 |
| 02:38 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:38 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:38 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:35 PM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 100 |
| 02:35 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:35 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:24 PM | $41.82 | Down $ -0.01 | $41.82 | $41.82 | 300 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 02:23 PM | $41.82 | Down $ -0.01 | $41.82 | $41.82 | 100 |
| 02:22 PM | $41.83 | Up $0.02 | $41.83 | $41.83 | 200 |
| 02:18 PM | $41.81 | Up $0.01 | $41.81 | $41.80 | 31,300 |
| 02:18 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 0 |
| 02:18 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 0 |
| 02:18 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 0 |
| 02:17 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 4,800 |
| 02:14 PM | $41.79 | Up $0.01 | $41.79 | $41.79 | 100 |
| 02:14 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:14 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:12 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 300 |
| 02:12 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 02:09 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 900 |
| 02:09 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 02:09 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 02:08 PM | $41.78 | Up $0.01 | $41.78 | $41.78 | 300 |
| 02:07 PM | $41.77 | Up $0.02 | $41.77 | $41.77 | 100 |
| 02:05 PM | $41.75 | Down $ -0.01 | $41.75 | $41.75 | 1,100 |
| 02:05 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 02:04 PM | $41.76 | Up $0.00 | $41.76 | $41.76 | 100 |
| 02:03 PM | $41.76 | Up $0.01 | $41.76 | $41.76 | 200 |
| 02:02 PM | $41.75 | Down $ -0.02 | $41.75 | $41.75 | 2,400 |
| 02:01 PM | $41.77 | Up $0.02 | $41.77 | $41.77 | 600 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 100 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:54 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:53 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 2,700 |
| 01:52 PM | $41.75 | Up $0.01 | $41.75 | $41.75 | 500 |
| 01:44 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 100 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:43 PM | $41.73 | Up $0.01 | $41.73 | $41.73 | 100 |
| 01:39 PM | $41.72 | Down $ -0.02 | $41.72 | $41.72 | 800 |
| 01:39 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 01:39 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 01:39 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 200 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:33 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:30 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 600 |
| 01:30 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:30 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:28 PM | $41.73 | Up $0.01 | $41.73 | $41.73 | 500 |
| 01:28 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 01:27 PM | $41.72 | Down $ -0.02 | $41.72 | $41.72 | 100 |
| 01:22 PM | $41.74 | Down $ -0.02 | $41.74 | $41.74 | 200 |
| 01:22 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:22 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:22 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:22 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:10 PM | $41.76 | Down $ -0.01 | $41.76 | $41.75 | 1,000 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:10 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 01:09 PM | $41.77 | Up $0.00 | $41.77 | $41.76 | 2,400 |
| 01:07 PM | $41.77 | Up $0.03 | $41.77 | $41.77 | 1,200 |
| 01:07 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:04 PM | $41.74 | Up $0.03 | $41.74 | $41.74 | 2,000 |
| 01:04 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:04 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:01 PM | $41.71 | Up $0.02 | $41.71 | $41.71 | 800 |
| 01:01 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 01:01 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 01:00 PM | $41.69 | Up $0.01 | $41.69 | $41.68 | 1,700 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 100 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:54 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:52 PM | $41.68 | Down $ -0.03 | $41.68 | $41.68 | 400 |
| 12:52 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:49 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 1,200 |
| 12:49 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:49 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:48 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 100 |
| 12:44 PM | $41.71 | Up $0.01 | $41.71 | $41.71 | 100 |
| 12:44 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:44 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:44 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:38 PM | $41.70 | Down $ -0.01 | $41.70 | $41.70 | 500 |
| 12:38 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:38 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:38 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:38 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:38 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:36 PM | $41.71 | Up $0.05 | $41.71 | $41.69 | 1,000 |
| 12:36 PM | $41.71 | Up $0.00 | $41.71 | $41.69 | 0 |
| 12:33 PM | $41.66 | Down $ -0.04 | $41.66 | $41.66 | 100 |
| 12:33 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:33 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:31 PM | $41.70 | Down $ -0.03 | $41.70 | $41.70 | 200 |
| 12:31 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:30 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 1,000 |
| 12:29 PM | $41.73 | Down $ -0.01 | $41.73 | $41.72 | 1,800 |
| 12:28 PM | $41.74 | Down $ -0.05 | $41.77 | $41.74 | 8,600 |
| 12:27 PM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 200 |
| 12:22 PM | $41.81 | Down $ -0.02 | $41.82 | $41.81 | 2,400 |
| 12:22 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 0 |
| 12:22 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 0 |
| 12:22 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 0 |
| 12:22 PM | $41.81 | Up $0.00 | $41.82 | $41.81 | 0 |
| 12:21 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 200 |
| 12:20 PM | $41.83 | Down $ -0.05 | $41.83 | $41.83 | 500 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 100 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:13 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:12 PM | $41.88 | Up $0.01 | $41.89 | $41.88 | 400 |
| 12:09 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 100 |
| 12:09 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:09 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:07 PM | $41.88 | Up $0.03 | $41.88 | $41.88 | 100 |
| 12:07 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:05 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 400 |
| 12:05 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 12:03 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 100 |
| 12:03 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 12:00 PM | $41.85 | Down $ -0.02 | $41.85 | $41.85 | 100 |
| 12:00 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 12:00 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 11:57 AM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 200 |
| 11:57 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:57 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:55 AM | $41.88 | Up $0.01 | $41.88 | $41.88 | 500 |
| 11:55 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:54 AM | $41.87 | Up $0.01 | $41.87 | $41.87 | 1,000 |
| 11:53 AM | $41.86 | Down $ -0.01 | $41.86 | $41.86 | 200 |
| 11:51 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 900 |
| 11:51 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:49 AM | $41.87 | Up $0.02 | $41.87 | $41.87 | 400 |
| 11:49 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:41 AM | $41.84 | Down $ -0.03 | $41.85 | $41.84 | 2,700 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:41 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:38 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 100 |
| 11:38 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:38 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:37 AM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 100 |
| 11:32 AM | $41.88 | Down $ -0.03 | $41.88 | $41.88 | 100 |
| 11:32 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:32 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:32 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:32 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:29 AM | $41.91 | Up $0.03 | $41.91 | $41.91 | 600 |
| 11:29 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 11:29 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 11:26 AM | $41.88 | Up $0.04 | $41.88 | $41.88 | 100 |
| 11:26 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:26 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 11:18 AM | $41.84 | Down $ -0.06 | $41.84 | $41.84 | 100 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:18 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:13 AM | $41.90 | Up $0.03 | $41.90 | $41.90 | 600 |
| 11:13 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 11:13 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 11:13 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 11:13 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 11:11 AM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 100 |
| 11:11 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:10 AM | $41.88 | Up $0.01 | $41.88 | $41.88 | 100 |
| 11:06 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 700 |
| 11:06 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:06 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:06 AM | $41.87 | Up $0.00 | $41.87 | $41.87 | 0 |
| 11:05 AM | $41.87 | Up $0.01 | $41.87 | $41.87 | 1,200 |
| 11:03 AM | $41.86 | Up $0.02 | $41.86 | $41.86 | 2,200 |
| 11:03 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 11:00 AM | $41.84 | Down $ -0.01 | $41.84 | $41.84 | 100 |
| 11:00 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:00 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 10:57 AM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 200 |
| 10:57 AM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 10:57 AM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 10:48 AM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 2,000 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:48 AM | $41.86 | Up $0.00 | $41.87 | $41.86 | 0 |
| 10:45 AM | $41.88 | Down $ -0.02 | $41.88 | $41.88 | 1,000 |
| 10:45 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:45 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:44 AM | $41.90 | Down $0.00 | $41.90 | $41.90 | 1,000 |
| 10:43 AM | $41.90 | Down $ -0.01 | $41.90 | $41.90 | 200 |
| 10:41 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 700 |
| 10:41 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 10:40 AM | $41.91 | Down $ -0.02 | $41.93 | $41.91 | 300 |
| 10:38 AM | $41.93 | Up $0.02 | $41.93 | $41.93 | 100 |
| 10:38 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 10:37 AM | $41.91 | Up $0.02 | $41.91 | $41.91 | 2,000 |
| 10:33 AM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 3,100 |
| 10:33 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 10:33 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 10:33 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 10:31 AM | $41.90 | Up $0.01 | $41.90 | $41.90 | 100 |
| 10:31 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:30 AM | $41.89 | Up $0.01 | $41.89 | $41.89 | 400 |
| 10:29 AM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 2,000 |
| 10:28 AM | $41.89 | Down $ -0.02 | $41.89 | $41.89 | 2,100 |
| 10:26 AM | $41.91 | Down $ -0.01 | $41.91 | $41.91 | 100 |
| 10:26 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 10:21 AM | $41.92 | Up $0.02 | $41.92 | $41.92 | 800 |
| 10:21 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 10:21 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 10:21 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 10:21 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 10:16 AM | $41.90 | Down $ -0.03 | $41.90 | $41.90 | 900 |
| 10:16 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:16 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:16 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:16 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:13 AM | $41.93 | Up $0.03 | $41.93 | $41.93 | 100 |
| 10:13 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 10:13 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 10:09 AM | $41.90 | Down $ -0.01 | $41.90 | $41.90 | 100 |
| 10:09 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:09 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:09 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:07 AM | $41.91 | Up $0.09 | $41.91 | $41.90 | 200 |
| 10:07 AM | $41.91 | Up $0.00 | $41.91 | $41.90 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 1,300 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:00 AM | $41.82 | Up $0.00 | $41.82 | $41.79 | 0 |
| 09:57 AM | $41.82 | Up $0.01 | $41.82 | $41.82 | 3,700 |
| 09:57 AM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 09:57 AM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 09:56 AM | $41.81 | Up $0.00 | $41.81 | $41.81 | 100 |
| 09:53 AM | $41.81 | Up $0.01 | $41.81 | $41.78 | 500 |
| 09:53 AM | $41.81 | Up $0.00 | $41.81 | $41.78 | 0 |
| 09:53 AM | $41.81 | Up $0.00 | $41.81 | $41.78 | 0 |
| 09:51 AM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 100 |
| 09:51 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 09:50 AM | $41.81 | Down $ -0.05 | $41.81 | $41.81 | 600 |
| 09:49 AM | $41.86 | Up $0.00 | $41.86 | $41.85 | 1,200 |
| 09:48 AM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 2,800 |
| 09:47 AM | $41.88 | Down $ -0.01 | $41.88 | $41.87 | 800 |
| 09:46 AM | $41.89 | Up $0.03 | $41.89 | $41.89 | 300 |
| 09:45 AM | $41.86 | Down $ -0.03 | $41.86 | $41.86 | 300 |
| 09:43 AM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 100 |
| 09:43 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:42 AM | $41.90 | Down $ -0.02 | $41.90 | $41.90 | 400 |
| 09:40 AM | $41.92 | Up $0.02 | $41.92 | $41.92 | 300 |
| 09:40 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 09:39 AM | $41.90 | Down $ -0.02 | $41.93 | $41.90 | 2,200 |
| 09:36 AM | $41.92 | Up $0.01 | $41.92 | $41.92 | 900 |
| 09:36 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 09:36 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 09:35 AM | $41.91 | Up $0.00 | $41.91 | $41.91 | 1,000 |
| 09:34 AM | $41.91 | Up $0.02 | $41.91 | $41.90 | 4,400 |
| 09:30 AM | $41.89 | Down $ -0.04 | $41.89 | $41.85 | 10,000 |
| 09:30 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| 09:30 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| 09:30 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| Previous close | $41.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/05/2025 | $41.87 | $41.85 | $41.92 | $41.66 | 147,200 |
| 29/05/2025 | $41.93 | $41.89 | $42.02 | $41.85 | 72,900 |
| 28/05/2025 | $42.05 | $42.01 | $42.14 | $42.01 | 82,100 |
| 27/05/2025 | $42.00 | $41.99 | $42.07 | $41.99 | 112,600 |
| 26/05/2025 | $41.72 | $41.73 | $41.79 | $41.67 | 85,300 |
| 23/05/2025 | $41.39 | $41.35 | $41.47 | $41.31 | 120,600 |
| 22/05/2025 | $41.34 | $41.37 | $41.49 | $41.33 | 139,500 |
| 21/05/2025 | $41.33 | $41.44 | $41.50 | $41.24 | 101,300 |
| 20/05/2025 | $41.66 | $41.71 | $41.73 | $41.57 | 80,200 |
| 16/05/2025 | $41.54 | $41.44 | $41.57 | $41.44 | 82,700 |
| 15/05/2025 | $41.41 | $41.34 | $41.41 | $41.34 | 78,500 |
| 14/05/2025 | $41.05 | $40.96 | $41.08 | $40.89 | 164,400 |
| 13/05/2025 | $40.94 | $41.03 | $41.04 | $40.93 | 115,600 |
| 12/05/2025 | $40.80 | $40.74 | $40.84 | $40.74 | 92,900 |
| 09/05/2025 | $40.52 | $40.48 | $40.52 | $40.38 | 85,100 |
| 08/05/2025 | $40.35 | $40.48 | $40.54 | $40.34 | 174,900 |
| 07/05/2025 | $40.17 | $40.14 | $40.20 | $40.00 | 245,800 |
| 06/05/2025 | $39.90 | $39.86 | $39.96 | $39.75 | 153,600 |
| 05/05/2025 | $39.88 | $40.00 | $40.05 | $39.88 | 98,000 |
| 02/05/2025 | $39.98 | $39.85 | $39.99 | $39.85 | 113,400 |
| 01/05/2025 | $39.63 | $39.68 | $39.79 | $39.60 | 272,500 |
| 30/04/2025 | $39.66 | $39.39 | $39.69 | $39.27 | 250,600 |
| 29/04/2025 | $39.74 | $39.60 | $39.79 | $39.60 | 98,100 |
| 28/04/2025 | $39.61 | $39.53 | $39.62 | $39.46 | 79,300 |
| 25/04/2025 | $39.48 | $39.34 | $39.48 | $39.31 | 102,000 |
| 24/04/2025 | $39.48 | $39.37 | $39.49 | $39.35 | 95,700 |
| 23/04/2025 | $39.06 | $39.10 | $39.21 | $38.99 | 189,700 |
| 22/04/2025 | $38.79 | $38.92 | $38.95 | $38.66 | 122,200 |
| 21/04/2025 | $38.33 | $38.16 | $38.33 | $38.01 | 80,200 |
| 17/04/2025 | $38.62 | $38.59 | $38.80 | $38.56 | 278,100 |
Graphs are not available, please refer to the detailed table