Find a quote
iSHARES CORE SP TSX CAPPED COMP IDX ETF
43.17 Down -0.23 (-0.53 %)
Delayed : 2025/07/15 17:40:00
- Previous close $43.40
- Opening $43.45
- Today High $43.45
- Today Low $43.12
- Price Bid $43.16
- Price Ask $43.16
- 52 Weeks High $43.45
- 52 Weeks Low $34.60
- Size Bid 11
- Size Ask 150
- Volume 171,771
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.17 | Up $0.00 | $43.18 | $43.17 | 1,000 |
| 03:58 PM | $43.17 | Down $ -0.01 | $43.17 | $43.17 | 1,700 |
| 03:52 PM | $43.18 | Down $ -0.02 | $43.18 | $43.18 | 400 |
| 03:52 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:52 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:52 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:52 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:52 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:50 PM | $43.20 | Up $0.00 | $43.22 | $43.20 | 17,000 |
| 03:50 PM | $43.20 | Up $0.00 | $43.22 | $43.20 | 0 |
| 03:49 PM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 100 |
| 03:43 PM | $43.21 | Up $0.02 | $43.21 | $43.21 | 2,800 |
| 03:43 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:43 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:43 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:43 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:43 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 100 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:35 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:34 PM | $43.19 | Up $0.01 | $43.19 | $43.19 | 600 |
| 03:32 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 700 |
| 03:32 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:30 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 2,300 |
| 03:30 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:29 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 100 |
| 03:26 PM | $43.18 | Down $ -0.01 | $43.19 | $43.18 | 900 |
| 03:26 PM | $43.18 | Up $0.00 | $43.19 | $43.18 | 0 |
| 03:26 PM | $43.18 | Up $0.00 | $43.19 | $43.18 | 0 |
| 03:25 PM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 100 |
| 03:22 PM | $43.20 | Up $0.01 | $43.20 | $43.20 | 100 |
| 03:22 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 03:22 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 1,000 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:07 PM | $43.19 | Up $0.01 | $43.19 | $43.19 | 1,300 |
| 03:07 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:07 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:07 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:07 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:06 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 200 |
| 03:05 PM | $43.18 | Up $0.01 | $43.18 | $43.18 | 100 |
| 03:03 PM | $43.18 | Down $ -0.02 | $43.18 | $43.18 | 300 |
| 03:03 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 02:56 PM | $43.19 | Down $ -0.03 | $43.19 | $43.19 | 3,300 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:56 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:51 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 02:51 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:51 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:51 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:51 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:50 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
| 02:47 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
| 02:47 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:47 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Down $ -0.02 | $43.23 | $43.23 | 1,200 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:34 PM | $43.25 | Up $0.03 | $43.25 | $43.25 | 100 |
| 02:34 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 2,600 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:28 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:27 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 02:23 PM | $43.23 | Down $0.00 | $43.23 | $43.23 | 400 |
| 02:23 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:23 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:23 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:22 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 300 |
| 02:21 PM | $43.23 | Up $0.01 | $43.23 | $43.23 | 100 |
| 02:20 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 3,100 |
| 02:15 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 700 |
| 02:15 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:15 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:15 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:15 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:12 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 100 |
| 02:12 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:12 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:11 PM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 1,300 |
| 02:08 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 900 |
| 02:08 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:08 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:06 PM | $43.21 | Up $0.01 | $43.21 | $43.21 | 1,000 |
| 02:06 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:02 PM | $43.21 | Up $0.02 | $43.21 | $43.20 | 1,100 |
| 02:02 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 02:02 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 02:02 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 02:01 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 600 |
| 01:57 PM | $43.19 | Up $0.02 | $43.19 | $43.19 | 3,800 |
| 01:57 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 01:57 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 01:57 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 01:54 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 700 |
| 01:54 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 01:54 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 01:49 PM | $43.17 | Down $ -0.01 | $43.17 | $43.17 | 400 |
| 01:49 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:49 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:49 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:49 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:48 PM | $43.18 | Up $0.01 | $43.19 | $43.18 | 1,200 |
| 01:44 PM | $43.17 | Down $ -0.03 | $43.17 | $43.17 | 100 |
| 01:44 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:44 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:44 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 500 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:30 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:27 PM | $43.20 | Up $0.02 | $43.20 | $43.20 | 300 |
| 01:27 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:27 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:23 PM | $43.18 | Up $0.01 | $43.18 | $43.18 | 1,000 |
| 01:23 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 01:23 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 01:23 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 01:22 PM | $43.17 | Up $0.03 | $43.17 | $43.17 | 100 |
| 01:04 PM | $43.14 | Down $ -0.01 | $43.14 | $43.14 | 100 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:04 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:56 PM | $43.15 | Down $ -0.01 | $43.16 | $43.15 | 500 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:56 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:52 PM | $43.16 | Up $0.00 | $43.16 | $43.15 | 4,100 |
| 12:52 PM | $43.16 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:52 PM | $43.16 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:52 PM | $43.16 | Up $0.00 | $43.16 | $43.15 | 0 |
| 12:46 PM | $43.16 | Up $0.01 | $43.16 | $43.16 | 200 |
| 12:46 PM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 12:46 PM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 12:46 PM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 12:46 PM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 12:46 PM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 12:45 PM | $43.15 | Up $0.03 | $43.15 | $43.15 | 600 |
| 12:37 PM | $43.12 | Down $ -0.03 | $43.12 | $43.12 | 500 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:37 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 12:33 PM | $43.15 | Down $ -0.01 | $43.15 | $43.15 | 100 |
| 12:33 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 12:33 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 12:33 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 12:32 PM | $43.16 | Down $ -0.02 | $43.16 | $43.16 | 1,200 |
| 12:22 PM | $43.18 | Up $0.03 | $43.18 | $43.18 | 100 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:22 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 12:19 PM | $43.15 | Up $0.01 | $43.15 | $43.15 | 900 |
| 12:19 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 12:19 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 12:12 PM | $43.14 | Up $0.01 | $43.14 | $43.14 | 300 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:12 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:11 PM | $43.13 | Up $0.00 | $43.13 | $43.13 | 800 |
| 12:10 PM | $43.13 | Down $ -0.03 | $43.13 | $43.13 | 100 |
| 12:09 PM | $43.16 | Down $ -0.01 | $43.16 | $43.16 | 200 |
| 12:08 PM | $43.17 | Down $ -0.02 | $43.17 | $43.17 | 100 |
| 12:04 PM | $43.19 | Up $0.01 | $43.20 | $43.19 | 200 |
| 12:04 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 12:04 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 12:04 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 11:59 AM | $43.18 | Down $ -0.01 | $43.18 | $43.18 | 100 |
| 11:59 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:59 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:59 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:59 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:53 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 100 |
| 11:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:50 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 11:50 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:50 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:46 AM | $43.20 | Up $0.08 | $43.20 | $43.20 | 100 |
| 11:46 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:46 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:46 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:37 AM | $43.12 | Down $ -0.01 | $43.12 | $43.12 | 900 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:37 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:33 AM | $43.13 | Down $ -0.03 | $43.13 | $43.13 | 2,700 |
| 11:33 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:33 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:33 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:30 AM | $43.16 | Up $0.02 | $43.16 | $43.16 | 200 |
| 11:30 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:30 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:29 AM | $43.14 | Down $ -0.02 | $43.15 | $43.14 | 300 |
| 11:22 AM | $43.16 | Up $0.01 | $43.16 | $43.16 | 3,700 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:22 AM | $43.16 | Up $0.00 | $43.16 | $43.16 | 0 |
| 11:21 AM | $43.15 | Down $ -0.03 | $43.15 | $43.15 | 2,400 |
| 11:17 AM | $43.18 | Down $ -0.01 | $43.18 | $43.18 | 1,000 |
| 11:17 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:17 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:17 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:16 AM | $43.19 | Up $0.01 | $43.19 | $43.19 | 200 |
| 11:14 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 300 |
| 11:14 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 11:13 AM | $43.18 | Down $ -0.03 | $43.18 | $43.18 | 300 |
| 11:11 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 200 |
| 11:11 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 11:10 AM | $43.20 | Down $ -0.03 | $43.22 | $43.20 | 200 |
| 11:06 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
| 11:06 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:06 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:06 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:03 AM | $43.23 | Up $0.04 | $43.23 | $43.23 | 100 |
| 11:03 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:03 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:00 AM | $43.19 | Up $0.00 | $43.19 | $43.18 | 900 |
| 11:00 AM | $43.19 | Up $0.00 | $43.19 | $43.18 | 0 |
| 11:00 AM | $43.19 | Up $0.00 | $43.19 | $43.18 | 0 |
| 10:53 AM | $43.19 | Down $ -0.02 | $43.19 | $43.19 | 2,200 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:53 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:51 AM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 800 |
| 10:51 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:50 AM | $43.22 | Up $0.03 | $43.22 | $43.22 | 100 |
| 10:42 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 100 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:42 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:37 AM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 700 |
| 10:37 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:37 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:37 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:37 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:36 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 600 |
| 10:35 AM | $43.23 | Up $0.01 | $43.24 | $43.23 | 700 |
| 10:34 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
| 10:32 AM | $43.21 | Down $ -0.01 | $43.21 | $43.20 | 2,200 |
| 10:32 AM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:25 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 1,200 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:25 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:24 AM | $43.23 | Up $0.02 | $43.23 | $43.22 | 700 |
| 10:21 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 500 |
| 10:21 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:21 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:15 AM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 100 |
| 10:15 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:15 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:15 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:15 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:15 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:08 AM | $43.22 | Down $ -0.02 | $43.22 | $43.22 | 1,200 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:07 AM | $43.24 | Up $0.02 | $43.24 | $43.24 | 100 |
| 10:04 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 300 |
| 10:04 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:04 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:03 AM | $43.23 | Up $0.01 | $43.23 | $43.23 | 200 |
| 10:02 AM | $43.22 | Up $0.00 | $43.24 | $43.22 | 1,000 |
| 10:01 AM | $43.22 | Down $ -0.02 | $43.23 | $43.22 | 600 |
| 09:58 AM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 200 |
| 09:58 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 09:58 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 09:57 AM | $43.25 | Down $ -0.03 | $43.25 | $43.25 | 1,000 |
| 09:53 AM | $43.28 | Down $ -0.01 | $43.28 | $43.28 | 100 |
| 09:53 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 09:53 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 09:53 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 09:49 AM | $43.29 | Down $ -0.03 | $43.30 | $43.29 | 2,400 |
| 09:49 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 0 |
| 09:49 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 0 |
| 09:49 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 0 |
| 09:47 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 700 |
| 09:47 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 09:45 AM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 200 |
| 09:45 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 09:44 AM | $43.33 | Down $ -0.02 | $43.33 | $43.33 | 2,000 |
| 09:43 AM | $43.35 | Up $0.01 | $43.35 | $43.35 | 4,300 |
| 09:42 AM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 1,200 |
| 09:41 AM | $43.35 | Up $0.03 | $43.35 | $43.35 | 200 |
| 09:40 AM | $43.32 | Down $ -0.03 | $43.34 | $43.32 | 5,600 |
| 09:39 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 1,800 |
| 09:38 AM | $43.35 | Down $ -0.01 | $43.37 | $43.35 | 2,000 |
| 09:37 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 500 |
| 09:35 AM | $43.36 | Down $ -0.02 | $43.37 | $43.36 | 2,400 |
| 09:35 AM | $43.36 | Up $0.00 | $43.37 | $43.36 | 0 |
| 09:34 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 200 |
| 09:33 AM | $43.38 | Up $0.01 | $43.38 | $43.36 | 300 |
| 09:32 AM | $43.37 | Down $ -0.08 | $43.40 | $43.37 | 1,100 |
| 09:30 AM | $43.45 | Up $0.05 | $43.45 | $43.45 | 7,600 |
| 09:30 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| Previous close | $43.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $43.17 | $43.18 | $43.25 | $43.12 | 93,500 |
| 14/07/2025 | $43.40 | $43.30 | $43.43 | $43.30 | 78,000 |
| 11/07/2025 | $43.11 | $43.05 | $43.15 | $43.02 | 74,000 |
| 10/07/2025 | $43.22 | $43.21 | $43.27 | $43.16 | 111,100 |
| 09/07/2025 | $43.02 | $43.04 | $43.10 | $43.01 | 86,600 |
| 08/07/2025 | $42.91 | $42.92 | $42.96 | $42.86 | 112,100 |
| 07/07/2025 | $43.09 | $43.15 | $43.16 | $43.00 | 163,300 |
| 04/07/2025 | $43.13 | $43.17 | $43.19 | $43.12 | 60,300 |
| 03/07/2025 | $43.11 | $43.03 | $43.12 | $43.00 | 59,800 |
| 02/07/2025 | $42.85 | $42.74 | $42.89 | $42.72 | 236,500 |
| 30/06/2025 | $42.80 | $42.65 | $42.81 | $42.64 | 63,600 |
| 27/06/2025 | $42.52 | $42.65 | $42.69 | $42.33 | 502,900 |
| 26/06/2025 | $42.59 | $42.46 | $42.59 | $42.46 | 124,500 |
| 25/06/2025 | $42.30 | $42.35 | $42.40 | $42.27 | 146,400 |
| 24/06/2025 | $42.82 | $42.81 | $42.94 | $42.81 | 115,900 |
| 23/06/2025 | $42.67 | $42.77 | $42.77 | $42.57 | 108,300 |
| 20/06/2025 | $42.48 | $42.54 | $42.55 | $42.41 | 93,600 |
| 19/06/2025 | $42.52 | $42.48 | $42.53 | $42.48 | 71,500 |
| 18/06/2025 | $42.57 | $42.63 | $42.70 | $42.54 | 92,800 |
| 17/06/2025 | $42.53 | $42.56 | $42.57 | $42.43 | 64,800 |
| 16/06/2025 | $42.58 | $42.67 | $42.71 | $42.57 | 44,900 |
| 13/06/2025 | $42.48 | $42.59 | $42.62 | $42.40 | 108,600 |
| 12/06/2025 | $42.62 | $42.54 | $42.62 | $42.53 | 175,800 |
| 11/06/2025 | $42.49 | $42.43 | $42.55 | $42.39 | 222,100 |
| 10/06/2025 | $42.32 | $42.28 | $42.34 | $42.20 | 168,500 |
| 09/06/2025 | $42.22 | $42.31 | $42.38 | $42.22 | 80,300 |
| 06/06/2025 | $42.31 | $42.33 | $42.33 | $42.25 | 60,100 |
| 05/06/2025 | $42.15 | $42.24 | $42.30 | $42.13 | 138,500 |
| 04/06/2025 | $42.15 | $42.13 | $42.21 | $42.08 | 57,100 |
| 03/06/2025 | $42.30 | $42.28 | $42.35 | $42.27 | 88,700 |
Graphs are not available, please refer to the detailed table