Find a quote
iSHARES CORE SP TSX CAPPED COMP IDX ETF
40.52 Up 0.17 (0.42 %)
Delayed : 2025/05/10 07:47:40
- Previous close $40.35
- Opening $40.61
- Today High $40.61
- Today Low $40.33
- Price Bid $40.00
- Price Ask $40.00
- 52 Weeks High $41.31
- 52 Weeks Low $34.41
- Size Bid 6
- Size Ask 9
- Volume 136,925
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.27
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2025/03/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.52 | Up $0.02 | $40.52 | $40.51 | 800 |
| 03:58 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 2,200 |
| 03:57 PM | $40.50 | Down $ -0.01 | $40.51 | $40.50 | 400 |
| 03:56 PM | $40.51 | Up $0.01 | $40.51 | $40.51 | 100 |
| 03:55 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 400 |
| 03:53 PM | $40.50 | Up $0.03 | $40.50 | $40.50 | 3,700 |
| 03:53 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
| 03:51 PM | $40.47 | Down $ -0.01 | $40.48 | $40.46 | 1,600 |
| 03:51 PM | $40.47 | Up $0.00 | $40.48 | $40.46 | 0 |
| 03:50 PM | $40.48 | Up $0.02 | $40.49 | $40.46 | 12,800 |
| 03:49 PM | $40.46 | Up $0.01 | $40.46 | $40.46 | 400 |
| 03:47 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 400 |
| 03:47 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 2,200 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:40 PM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 03:38 PM | $40.45 | Down $ -0.01 | $40.45 | $40.45 | 100 |
| 03:38 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:36 PM | $40.46 | Up $0.01 | $40.46 | $40.46 | 100 |
| 03:36 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 03:32 PM | $40.45 | Up $0.01 | $40.45 | $40.45 | 3,700 |
| 03:32 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:32 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:32 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:31 PM | $40.44 | Down $ -0.01 | $40.44 | $40.44 | 600 |
| 03:30 PM | $40.45 | Down $ -0.01 | $40.45 | $40.45 | 400 |
| 03:29 PM | $40.46 | Down $ -0.01 | $40.47 | $40.46 | 1,100 |
| 03:26 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 1,400 |
| 03:26 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 03:26 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 03:24 PM | $40.47 | Down $ -0.01 | $40.47 | $40.47 | 300 |
| 03:24 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 03:22 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 600 |
| 03:22 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 03:21 PM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 1,200 |
| 03:20 PM | $40.49 | Up $0.01 | $40.49 | $40.49 | 900 |
| 03:18 PM | $40.49 | Up $0.01 | $40.49 | $40.49 | 100 |
| 03:18 PM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 03:16 PM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 200 |
| 03:16 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 03:13 PM | $40.49 | Down $ -0.02 | $40.50 | $40.49 | 300 |
| 03:13 PM | $40.49 | Up $0.00 | $40.50 | $40.49 | 0 |
| 03:13 PM | $40.49 | Up $0.00 | $40.50 | $40.49 | 0 |
| 03:12 PM | $40.51 | Up $0.02 | $40.51 | $40.50 | 3,400 |
| 03:11 PM | $40.50 | Up $0.01 | $40.50 | $40.50 | 2,200 |
| 03:09 PM | $40.49 | Up $0.02 | $40.49 | $40.48 | 900 |
| 03:09 PM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 03:06 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 100 |
| 03:06 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 03:06 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 03:04 PM | $40.46 | Up $0.01 | $40.46 | $40.46 | 4,000 |
| 03:04 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:53 PM | $40.45 | Up $0.02 | $40.45 | $40.45 | 600 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:53 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:45 PM | $40.43 | Down $ -0.02 | $40.43 | $40.43 | 300 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:45 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:40 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 2,000 |
| 02:40 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:40 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:40 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:40 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:37 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 200 |
| 02:37 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:37 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:35 PM | $40.45 | Down $ -0.01 | $40.45 | $40.45 | 100 |
| 02:35 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 02:16 PM | $40.46 | Down $ -0.01 | $40.46 | $40.46 | 2,600 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:16 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:14 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 500 |
| 02:14 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 02:09 PM | $40.47 | Down $ -0.02 | $40.47 | $40.47 | 100 |
| 02:09 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 02:09 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 02:09 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 02:09 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 02:06 PM | $40.49 | Down $ -0.02 | $40.49 | $40.49 | 100 |
| 02:06 PM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 02:06 PM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 02:00 PM | $40.51 | Up $0.01 | $40.51 | $40.51 | 400 |
| 02:00 PM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 02:00 PM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 02:00 PM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 02:00 PM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 02:00 PM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 01:57 PM | $40.50 | Up $0.04 | $40.50 | $40.50 | 100 |
| 01:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
| 01:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
| 01:52 PM | $40.46 | Up $0.01 | $40.46 | $40.46 | 100 |
| 01:52 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:52 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:52 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:52 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:50 PM | $40.45 | Down $ -0.01 | $40.45 | $40.45 | 200 |
| 01:50 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:42 PM | $40.46 | Up $0.02 | $40.46 | $40.46 | 100 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:42 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 01:31 PM | $40.44 | Down $ -0.01 | $40.44 | $40.44 | 200 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:31 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:25 PM | $40.45 | Up $0.01 | $40.45 | $40.45 | 2,900 |
| 01:25 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:25 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:25 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:25 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:25 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 01:23 PM | $40.44 | Up $0.05 | $40.44 | $40.44 | 600 |
| 01:23 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 01:22 PM | $40.39 | Down $ -0.03 | $40.43 | $40.39 | 10,300 |
| 01:21 PM | $40.42 | Up $0.01 | $40.42 | $40.42 | 100 |
| 01:10 PM | $40.41 | Up $0.02 | $40.42 | $40.41 | 5,900 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:10 PM | $40.41 | Up $0.00 | $40.42 | $40.41 | 0 |
| 01:09 PM | $40.39 | Up $0.01 | $40.39 | $40.39 | 100 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 300 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:46 PM | $40.38 | Up $0.00 | $40.39 | $40.38 | 0 |
| 12:45 PM | $40.38 | Down $ -0.04 | $40.38 | $40.38 | 1,500 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 200 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:39 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:37 PM | $40.42 | Up $0.02 | $40.42 | $40.42 | 100 |
| 12:37 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:35 PM | $40.40 | Up $0.01 | $40.40 | $40.40 | 200 |
| 12:35 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 12:31 PM | $40.39 | Down $ -0.01 | $40.39 | $40.39 | 300 |
| 12:31 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 12:31 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 12:31 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 12:27 PM | $40.40 | Down $ -0.02 | $40.40 | $40.40 | 600 |
| 12:27 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 12:27 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 12:27 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 12:22 PM | $40.42 | Down $ -0.01 | $40.42 | $40.42 | 1,200 |
| 12:22 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:22 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:22 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:22 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:17 PM | $40.43 | Up $0.01 | $40.43 | $40.43 | 2,400 |
| 12:17 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 12:17 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 12:17 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 12:17 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 12:12 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 1,000 |
| 12:12 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:12 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:12 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:12 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 12:11 PM | $40.42 | Down $ -0.01 | $40.42 | $40.42 | 600 |
| 12:10 PM | $40.43 | Down $ -0.03 | $40.44 | $40.43 | 2,000 |
| 12:08 PM | $40.46 | Up $0.01 | $40.46 | $40.46 | 200 |
| 12:08 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 12:05 PM | $40.45 | Down $ -0.01 | $40.45 | $40.45 | 200 |
| 12:05 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 12:05 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 12:03 PM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 100 |
| 12:03 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 12:01 PM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 100 |
| 12:01 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 11:58 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 6,100 |
| 11:58 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 11:58 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 11:57 AM | $40.49 | Up $0.01 | $40.49 | $40.49 | 100 |
| 11:54 AM | $40.48 | Up $0.01 | $40.48 | $40.48 | 100 |
| 11:54 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 11:54 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 11:51 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 900 |
| 11:51 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 11:51 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 11:50 AM | $40.47 | Up $0.02 | $40.47 | $40.47 | 2,500 |
| 11:49 AM | $40.45 | Down $ -0.01 | $40.46 | $40.45 | 400 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 100 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:42 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:41 AM | $40.46 | Up $0.01 | $40.46 | $40.46 | 100 |
| 11:37 AM | $40.45 | Down $ -0.01 | $40.46 | $40.45 | 300 |
| 11:37 AM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 11:37 AM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 11:37 AM | $40.45 | Up $0.00 | $40.46 | $40.45 | 0 |
| 11:35 AM | $40.46 | Up $0.04 | $40.46 | $40.46 | 600 |
| 11:35 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:30 AM | $40.42 | Up $0.01 | $40.44 | $40.42 | 1,300 |
| 11:30 AM | $40.42 | Up $0.00 | $40.44 | $40.42 | 0 |
| 11:30 AM | $40.42 | Up $0.00 | $40.44 | $40.42 | 0 |
| 11:30 AM | $40.42 | Up $0.00 | $40.44 | $40.42 | 0 |
| 11:30 AM | $40.42 | Up $0.00 | $40.44 | $40.42 | 0 |
| 11:25 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 100 |
| 11:25 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:25 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:25 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:25 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:23 AM | $40.41 | Up $0.01 | $40.41 | $40.41 | 200 |
| 11:23 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:22 AM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 100 |
| 11:19 AM | $40.41 | Up $0.01 | $40.41 | $40.41 | 100 |
| 11:19 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:19 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:15 AM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 100 |
| 11:15 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 11:15 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 11:15 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 11:11 AM | $40.41 | Down $ -0.01 | $40.41 | $40.41 | 800 |
| 11:11 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:11 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:11 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:10 AM | $40.42 | Up $0.00 | $40.44 | $40.42 | 1,200 |
| 11:07 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 200 |
| 11:07 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 11:07 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 11:02 AM | $40.42 | Up $0.02 | $40.42 | $40.42 | 100 |
| 11:02 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 11:02 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 11:02 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 11:02 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 10:56 AM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 100 |
| 10:56 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 10:56 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 10:56 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 10:56 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 10:56 AM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
| 10:55 AM | $40.41 | Down $0.00 | $40.41 | $40.41 | 100 |
| 10:54 AM | $40.41 | Down $ -0.03 | $40.41 | $40.41 | 500 |
| 10:52 AM | $40.44 | Up $0.01 | $40.44 | $40.44 | 200 |
| 10:52 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 10:51 AM | $40.43 | Up $0.09 | $40.43 | $40.43 | 800 |
| 10:40 AM | $40.34 | Up $0.01 | $40.34 | $40.33 | 2,800 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:40 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 0 |
| 10:38 AM | $40.33 | Down $ -0.01 | $40.33 | $40.33 | 100 |
| 10:38 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 10:37 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 100 |
| 10:35 AM | $40.34 | Down $ -0.01 | $40.35 | $40.34 | 1,000 |
| 10:35 AM | $40.34 | Up $0.00 | $40.35 | $40.34 | 0 |
| 10:26 AM | $40.35 | Down $ -0.03 | $40.35 | $40.35 | 600 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:26 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 10:20 AM | $40.38 | Down $ -0.04 | $40.38 | $40.38 | 300 |
| 10:20 AM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 10:20 AM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 10:20 AM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 10:20 AM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 10:20 AM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 10:16 AM | $40.42 | Up $0.02 | $40.42 | $40.42 | 1,200 |
| 10:16 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 10:16 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 10:16 AM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 10:13 AM | $40.41 | Down $ -0.02 | $40.43 | $40.41 | 900 |
| 10:13 AM | $40.41 | Up $0.00 | $40.43 | $40.41 | 0 |
| 10:13 AM | $40.41 | Up $0.00 | $40.43 | $40.41 | 0 |
| 10:12 AM | $40.43 | Up $0.00 | $40.43 | $40.43 | 1,000 |
| 10:11 AM | $40.43 | Down $ -0.02 | $40.43 | $40.43 | 1,100 |
| 10:10 AM | $40.45 | Down $ -0.02 | $40.46 | $40.45 | 3,300 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 300 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 10:02 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 09:57 AM | $40.47 | Down $ -0.02 | $40.47 | $40.47 | 100 |
| 09:57 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 09:57 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 09:57 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 09:57 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 09:55 AM | $40.49 | Up $0.01 | $40.50 | $40.49 | 4,400 |
| 09:55 AM | $40.49 | Up $0.00 | $40.50 | $40.49 | 0 |
| 09:51 AM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 700 |
| 09:51 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 09:51 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 09:51 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 09:47 AM | $40.49 | Up $0.03 | $40.49 | $40.49 | 100 |
| 09:47 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:47 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:47 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:45 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 100 |
| 09:45 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:43 AM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 100 |
| 09:43 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:42 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 700 |
| 09:41 AM | $40.48 | Down $ -0.02 | $40.48 | $40.48 | 100 |
| 09:40 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 1,800 |
| 09:39 AM | $40.50 | Down $ -0.03 | $40.50 | $40.50 | 500 |
| 09:38 AM | $40.53 | Up $0.02 | $40.53 | $40.51 | 1,200 |
| 09:37 AM | $40.51 | Up $0.02 | $40.51 | $40.51 | 400 |
| 09:36 AM | $40.49 | Down $ -0.02 | $40.50 | $40.49 | 1,100 |
| 09:35 AM | $40.51 | Down $ -0.04 | $40.51 | $40.51 | 900 |
| 09:33 AM | $40.55 | Down $ -0.02 | $40.55 | $40.55 | 600 |
| 09:33 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 09:32 AM | $40.57 | Down $ -0.04 | $40.57 | $40.57 | 800 |
| 09:30 AM | $40.61 | Up $0.26 | $40.61 | $40.61 | 5,600 |
| 09:30 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| Previous close | $40.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/04/2025 | $38.47 | $38.55 | $38.58 | $38.15 | 330,100 |
| 15/04/2025 | $38.40 | $38.45 | $38.47 | $38.25 | 300,000 |
| 14/04/2025 | $38.10 | $37.84 | $38.23 | $37.80 | 161,000 |
| 11/04/2025 | $37.65 | $37.22 | $37.75 | $37.21 | 283,800 |
| 10/04/2025 | $36.73 | $36.61 | $37.04 | $36.24 | 602,700 |
| 09/04/2025 | $37.84 | $35.62 | $37.97 | $35.58 | 632,700 |
| 08/04/2025 | $35.92 | $36.89 | $36.95 | $35.59 | 866,700 |
| 07/04/2025 | $36.44 | $36.31 | $36.78 | $36.02 | 573,300 |
| 04/04/2025 | $36.99 | $37.23 | $37.38 | $36.84 | 507,800 |
| 03/04/2025 | $38.80 | $39.20 | $39.28 | $38.79 | 235,400 |
| 02/04/2025 | $40.35 | $40.01 | $40.35 | $40.01 | 91,900 |
| 01/04/2025 | $39.92 | $39.91 | $39.97 | $39.70 | 108,500 |
| 31/03/2025 | $39.74 | $39.54 | $39.84 | $39.47 | 152,800 |
| 28/03/2025 | $39.43 | $39.62 | $39.67 | $39.42 | 182,800 |
Graphs are not available, please refer to the detailed table