Find a quote
iSHARES CORE SP TSX CAPPED COMP IDX ETF
46.89 Down -0.19 (-0.41 %)
Delayed : 2025/09/13 14:30:00
- Previous close $47.08
- Opening $47.08
- Today High $47.10
- Today Low $46.83
- Price Bid $46.80
- Price Ask $46.80
- 52 Weeks High $47.10
- 52 Weeks Low $35.41
- Size Bid 2
- Size Ask 2
- Volume 204,770
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 4,300 |
| 03:58 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 1,900 |
| 03:57 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 400 |
| 03:56 PM | $46.89 | Down $ -0.03 | $46.89 | $46.89 | 300 |
| 03:55 PM | $46.92 | Down $ -0.01 | $46.92 | $46.91 | 400 |
| 03:52 PM | $46.93 | Up $0.01 | $46.93 | $46.93 | 100 |
| 03:52 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:52 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:51 PM | $46.92 | Up $0.01 | $46.92 | $46.92 | 200 |
| 03:50 PM | $46.91 | Up $0.00 | $46.92 | $46.91 | 8,000 |
| 03:49 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 1,500 |
| 03:46 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 200 |
| 03:46 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:46 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:45 PM | $46.91 | Up $0.02 | $46.91 | $46.91 | 300 |
| 03:42 PM | $46.89 | Up $0.01 | $46.89 | $46.88 | 3,400 |
| 03:42 PM | $46.89 | Up $0.00 | $46.89 | $46.88 | 0 |
| 03:42 PM | $46.89 | Up $0.00 | $46.89 | $46.88 | 0 |
| 03:41 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 8,800 |
| 03:38 PM | $46.88 | Down $ -0.01 | $46.88 | $46.88 | 100 |
| 03:38 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 03:38 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 03:37 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 500 |
| 03:35 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 100 |
| 03:35 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 03:34 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 1,500 |
| 03:33 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 300 |
| 03:32 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 1,100 |
| 03:31 PM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 800 |
| 03:30 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 700 |
| 03:28 PM | $46.91 | Down $ -0.01 | $46.92 | $46.91 | 3,100 |
| 03:28 PM | $46.91 | Up $0.00 | $46.92 | $46.91 | 0 |
| 03:27 PM | $46.92 | Up $0.00 | $46.92 | $46.92 | 300 |
| 03:25 PM | $46.92 | Down $0.00 | $46.92 | $46.92 | 500 |
| 03:25 PM | $46.92 | Up $0.00 | $46.92 | $46.92 | 0 |
| 03:18 PM | $46.93 | Up $0.02 | $46.93 | $46.93 | 300 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:18 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 03:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 1,700 |
| 03:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:13 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 600 |
| 03:12 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 100 |
| 03:11 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 1,000 |
| 03:07 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 300 |
| 03:07 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:07 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:07 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 03:06 PM | $46.91 | Up $0.01 | $46.91 | $46.91 | 100 |
| 03:04 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 400 |
| 03:04 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 03:03 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 800 |
| 03:02 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 03:00 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 3,000 |
| 03:00 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:57 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 500 |
| 02:57 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:57 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:55 PM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 1,100 |
| 02:55 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:53 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 23,700 |
| 02:53 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:50 PM | $46.91 | Up $0.01 | $46.91 | $46.91 | 100 |
| 02:50 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:50 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:49 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 02:48 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 200 |
| 02:45 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 1,800 |
| 02:45 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:45 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:44 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 600 |
| 02:43 PM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 16,300 |
| 02:38 PM | $46.91 | Down $0.00 | $46.91 | $46.91 | 100 |
| 02:38 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:38 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:38 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:38 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:34 PM | $46.91 | Up $0.02 | $46.91 | $46.91 | 100 |
| 02:34 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:34 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:34 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:28 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 200 |
| 02:28 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:28 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:28 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:28 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:28 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:21 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 300 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:21 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:20 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 1,100 |
| 02:19 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 3,900 |
| 02:17 PM | $46.89 | Down $ -0.02 | $46.89 | $46.89 | 200 |
| 02:17 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:14 PM | $46.91 | Up $0.01 | $46.91 | $46.91 | 500 |
| 02:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:14 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:12 PM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 100 |
| 02:12 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:08 PM | $46.91 | Up $0.02 | $46.91 | $46.91 | 400 |
| 02:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:08 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 02:02 PM | $46.89 | Up $0.02 | $46.89 | $46.89 | 200 |
| 02:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 01:51 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 200 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:51 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:49 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 200 |
| 01:49 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:47 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 400 |
| 01:47 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:43 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 100 |
| 01:43 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 01:43 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 01:43 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 01:37 PM | $46.85 | Up $0.01 | $46.85 | $46.84 | 2,500 |
| 01:37 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 01:37 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 01:37 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 01:37 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 01:37 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 01:35 PM | $46.84 | Down $ -0.01 | $46.84 | $46.84 | 400 |
| 01:35 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 01:33 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 200 |
| 01:33 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 01:32 PM | $46.85 | Up $0.01 | $46.85 | $46.85 | 3,000 |
| 01:30 PM | $46.84 | Up $0.01 | $46.84 | $46.84 | 1,800 |
| 01:30 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 01:29 PM | $46.83 | Down $ -0.02 | $46.84 | $46.83 | 2,000 |
| 01:28 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 100 |
| 01:27 PM | $46.85 | Down $ -0.01 | $46.85 | $46.85 | 100 |
| 01:26 PM | $46.86 | Down $ -0.01 | $46.86 | $46.86 | 2,200 |
| 01:21 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 100 |
| 01:21 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:21 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:21 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:21 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:18 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 1,000 |
| 01:18 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:18 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:17 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 100 |
| 01:15 PM | $46.86 | Down $ -0.01 | $46.86 | $46.86 | 200 |
| 01:15 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:14 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 1,800 |
| 01:12 PM | $46.85 | Up $0.01 | $46.85 | $46.85 | 200 |
| 01:12 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 800 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 01:06 PM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 01:05 PM | $46.84 | Down $ -0.03 | $46.84 | $46.84 | 100 |
| 01:01 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 300 |
| 01:01 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:01 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 01:01 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:59 PM | $46.87 | Down $ -0.01 | $46.87 | $46.87 | 300 |
| 12:59 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:56 PM | $46.88 | Up $0.02 | $46.88 | $46.87 | 6,900 |
| 12:56 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 12:56 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 12:55 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 4,000 |
| 12:54 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 100 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 100 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:44 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:42 PM | $46.85 | Down $ -0.02 | $46.86 | $46.85 | 800 |
| 12:42 PM | $46.85 | Up $0.00 | $46.86 | $46.85 | 0 |
| 12:33 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 600 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:33 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:27 PM | $46.86 | Down $ -0.02 | $46.87 | $46.86 | 900 |
| 12:27 PM | $46.86 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:27 PM | $46.86 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:27 PM | $46.86 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:27 PM | $46.86 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:27 PM | $46.86 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:25 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 900 |
| 12:25 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 12:24 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 300 |
| 12:23 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 200 |
| 12:19 PM | $46.88 | Down $ -0.01 | $46.88 | $46.88 | 100 |
| 12:19 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 12:19 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 12:19 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 12:18 PM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 12:16 PM | $46.89 | Up $0.02 | $46.89 | $46.88 | 200 |
| 12:16 PM | $46.89 | Up $0.00 | $46.89 | $46.88 | 0 |
| 12:15 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 100 |
| 12:06 PM | $46.87 | Down $ -0.02 | $46.87 | $46.87 | 100 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:06 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:04 PM | $46.89 | Up $0.02 | $46.89 | $46.89 | 400 |
| 12:04 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 12:02 PM | $46.87 | Down $ -0.01 | $46.87 | $46.87 | 200 |
| 12:02 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 1,100 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:54 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 100 |
| 11:54 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:52 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 100 |
| 11:52 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:48 AM | $46.88 | Down $ -0.02 | $46.88 | $46.88 | 300 |
| 11:48 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:48 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:48 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:44 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 11:44 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:44 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:44 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:41 AM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 500 |
| 11:41 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:41 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 200 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:33 AM | $46.91 | Up $0.01 | $46.91 | $46.91 | 1,100 |
| 11:33 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:33 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:33 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:33 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:30 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 1,100 |
| 11:30 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:30 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:29 AM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 900 |
| 11:24 AM | $46.91 | Up $0.01 | $46.91 | $46.91 | 200 |
| 11:24 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:24 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:24 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:24 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:23 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 400 |
| 11:22 AM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 100 |
| 11:18 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 1,700 |
| 11:18 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:18 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:18 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:15 AM | $46.91 | Up $0.01 | $46.91 | $46.91 | 200 |
| 11:15 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:15 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 11:14 AM | $46.90 | Down $ -0.01 | $46.90 | $46.90 | 100 |
| 11:13 AM | $46.91 | Up $0.00 | $46.91 | $46.90 | 15,200 |
| 11:12 AM | $46.91 | Down $ -0.02 | $46.91 | $46.91 | 400 |
| 11:10 AM | $46.93 | Down $ -0.01 | $46.93 | $46.93 | 200 |
| 11:10 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 11:09 AM | $46.94 | Down $ -0.01 | $46.94 | $46.94 | 200 |
| 11:08 AM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 500 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 1,500 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:01 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 200 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:47 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:45 AM | $46.95 | Up $0.01 | $46.95 | $46.94 | 1,300 |
| 10:45 AM | $46.95 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:43 AM | $46.94 | Up $0.02 | $46.94 | $46.94 | 100 |
| 10:43 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:37 AM | $46.93 | Down $ -0.01 | $46.93 | $46.93 | 200 |
| 10:37 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:37 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:37 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:37 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:37 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:34 AM | $46.93 | Down $ -0.01 | $46.93 | $46.93 | 100 |
| 10:34 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:34 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 10:31 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 800 |
| 10:31 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:31 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:30 AM | $46.94 | Down $ -0.01 | $46.94 | $46.94 | 200 |
| 10:27 AM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 100 |
| 10:27 AM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 10:27 AM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 10:26 AM | $46.96 | Down $ -0.02 | $46.96 | $46.96 | 2,600 |
| 10:25 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 400 |
| 10:21 AM | $46.98 | Up $0.01 | $46.98 | $46.98 | 2,400 |
| 10:21 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:21 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:21 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:20 AM | $46.97 | Up $0.01 | $46.97 | $46.96 | 2,200 |
| 10:18 AM | $46.96 | Up $0.01 | $46.96 | $46.95 | 500 |
| 10:18 AM | $46.96 | Up $0.00 | $46.96 | $46.95 | 0 |
| 10:15 AM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 1,300 |
| 10:15 AM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 10:15 AM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 10:12 AM | $46.96 | Down $ -0.03 | $46.96 | $46.96 | 500 |
| 10:12 AM | $46.96 | Up $0.00 | $46.96 | $46.96 | 0 |
| 10:12 AM | $46.96 | Up $0.00 | $46.96 | $46.96 | 0 |
| 10:08 AM | $46.99 | Up $0.01 | $47.00 | $46.99 | 200 |
| 10:08 AM | $46.99 | Up $0.00 | $47.00 | $46.99 | 0 |
| 10:08 AM | $46.99 | Up $0.00 | $47.00 | $46.99 | 0 |
| 10:08 AM | $46.99 | Up $0.00 | $47.00 | $46.99 | 0 |
| 10:05 AM | $46.98 | Down $ -0.02 | $46.98 | $46.98 | 600 |
| 10:05 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:05 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:01 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 600 |
| 10:01 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 10:01 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 10:01 AM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 10:00 AM | $47.00 | Down $ -0.02 | $47.02 | $47.00 | 2,000 |
| 09:59 AM | $47.02 | Down $ -0.02 | $47.02 | $47.02 | 100 |
| 09:57 AM | $47.04 | Down $ -0.03 | $47.04 | $47.04 | 100 |
| 09:57 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 100 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:50 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:49 AM | $47.07 | Up $0.04 | $47.07 | $47.07 | 200 |
| 09:47 AM | $47.03 | Down $ -0.04 | $47.03 | $47.03 | 200 |
| 09:47 AM | $47.03 | Up $0.00 | $47.03 | $47.03 | 0 |
| 09:44 AM | $47.07 | Down $ -0.01 | $47.07 | $47.07 | 300 |
| 09:44 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:44 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 09:41 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 500 |
| 09:41 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:41 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:39 AM | $47.08 | Down $ -0.02 | $47.08 | $47.08 | 2,200 |
| 09:39 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:38 AM | $47.10 | Up $0.02 | $47.10 | $47.10 | 1,700 |
| 09:36 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 4,800 |
| 09:36 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:34 AM | $47.08 | Down $ -0.01 | $47.08 | $47.08 | 800 |
| 09:34 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 09:32 AM | $47.09 | Up $0.02 | $47.09 | $47.09 | 200 |
| 09:32 AM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 09:30 AM | $47.07 | Down $ -0.01 | $47.08 | $47.03 | 13,500 |
| 09:30 AM | $47.07 | Up $0.00 | $47.08 | $47.03 | 0 |
| Previous close | $47.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $46.89 | $46.87 | $46.93 | $46.83 | 132,800 |
| 11/09/2025 | $47.08 | $47.02 | $47.09 | $47.01 | 57,300 |
| 10/09/2025 | $46.71 | $46.70 | $46.73 | $46.64 | 208,100 |
| 09/09/2025 | $46.49 | $46.53 | $46.61 | $46.47 | 186,500 |
| 08/09/2025 | $46.45 | $46.38 | $46.48 | $46.35 | 121,200 |
| 05/09/2025 | $46.49 | $46.34 | $46.50 | $46.34 | 70,700 |
| 04/09/2025 | $46.25 | $46.14 | $46.27 | $46.14 | 94,800 |
| 03/09/2025 | $46.00 | $45.98 | $46.01 | $45.85 | 216,600 |
| 02/09/2025 | $45.78 | $45.47 | $45.78 | $45.47 | 199,000 |
| 29/08/2025 | $45.70 | $45.64 | $45.77 | $45.64 | 139,000 |
| 28/08/2025 | $45.47 | $45.39 | $45.48 | $45.38 | 129,700 |
| 27/08/2025 | $45.47 | $45.44 | $45.52 | $45.39 | 70,100 |
| 26/08/2025 | $45.32 | $45.14 | $45.32 | $45.12 | 88,300 |
| 25/08/2025 | $45.04 | $45.03 | $45.10 | $45.02 | 70,700 |
| 22/08/2025 | $45.29 | $45.36 | $45.38 | $45.29 | 72,600 |
| 21/08/2025 | $44.84 | $44.71 | $44.86 | $44.69 | 73,800 |
| 20/08/2025 | $44.58 | $44.55 | $44.63 | $44.53 | 112,100 |
| 19/08/2025 | $44.48 | $44.56 | $44.58 | $44.46 | 124,600 |
| 18/08/2025 | $44.63 | $44.59 | $44.63 | $44.49 | 73,300 |
| 15/08/2025 | $44.60 | $44.55 | $44.62 | $44.50 | 102,100 |
| 14/08/2025 | $44.58 | $44.52 | $44.59 | $44.46 | 58,000 |
| 13/08/2025 | $44.71 | $44.66 | $44.73 | $44.64 | 229,500 |
| 12/08/2025 | $44.61 | $44.55 | $44.65 | $44.50 | 43,400 |
| 11/08/2025 | $44.36 | $44.41 | $44.45 | $44.35 | 73,900 |
| 08/08/2025 | $44.34 | $44.49 | $44.49 | $44.31 | 60,800 |
| 07/08/2025 | $44.33 | $44.35 | $44.41 | $44.22 | 104,600 |
| 06/08/2025 | $44.58 | $44.56 | $44.60 | $44.47 | 150,800 |
| 05/08/2025 | $44.02 | $43.95 | $44.04 | $43.90 | 152,500 |
| 01/08/2025 | $43.16 | $43.21 | $43.23 | $42.99 | 167,600 |
| 31/07/2025 | $43.57 | $43.69 | $43.77 | $43.46 | 136,700 |
Graphs are not available, please refer to the detailed table