Find a quote
BMO SP TSX CAPPED COMP IDX ETF
34.82 Up 0.12 (0.34 %)
Delayed : 2025/05/16 17:40:00
- Previous close $34.70
- Opening $34.69
- Today High $34.85
- Today Low $34.64
- Price Bid $34.73
- Price Ask $34.73
- 52 Weeks High $34.85
- 52 Weeks Low $28.87
- Size Bid 2
- Size Ask 2
- Volume 118,426
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:55 PM | $34.82 | Down $ -0.02 | $34.83 | $34.82 | 700 |
| 03:55 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 0 |
| 03:55 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 0 |
| 03:55 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 0 |
| 03:55 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 0 |
| 03:53 PM | $34.84 | Up $0.01 | $34.84 | $34.84 | 7,000 |
| 03:53 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:51 PM | $34.83 | Up $0.01 | $34.83 | $34.83 | 200 |
| 03:51 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:50 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 2,700 |
| 03:49 PM | $34.82 | Down $ -0.01 | $34.82 | $34.82 | 100 |
| 03:47 PM | $34.83 | Up $0.02 | $34.83 | $34.82 | 1,400 |
| 03:47 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 0 |
| 03:46 PM | $34.81 | Down $ -0.02 | $34.82 | $34.81 | 1,500 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 1,400 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 2,100 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:31 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 100 |
| 03:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:28 PM | $34.83 | Down $ -0.01 | $34.83 | $34.83 | 300 |
| 03:25 PM | $34.84 | Down $ -0.01 | $34.84 | $34.84 | 700 |
| 03:25 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:25 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 300 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:17 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:16 PM | $34.85 | Up $0.01 | $34.85 | $34.85 | 100 |
| 03:11 PM | $34.84 | Down $ -0.01 | $34.84 | $34.84 | 100 |
| 03:11 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:11 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:11 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:11 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 03:10 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 900 |
| 03:06 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 200 |
| 03:06 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:06 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:06 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:03 PM | $34.85 | Up $0.01 | $34.85 | $34.85 | 500 |
| 03:03 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:03 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 03:01 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 100 |
| 03:01 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 02:57 PM | $34.84 | Up $0.01 | $34.84 | $34.84 | 1,700 |
| 02:57 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 02:57 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 02:57 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 02:54 PM | $34.83 | Up $0.01 | $34.83 | $34.83 | 500 |
| 02:54 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:54 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:53 PM | $34.82 | Down $ -0.01 | $34.82 | $34.82 | 600 |
| 02:47 PM | $34.83 | Up $0.01 | $34.83 | $34.83 | 1,100 |
| 02:47 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:47 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:47 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:47 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:47 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:38 PM | $34.82 | Up $0.02 | $34.82 | $34.82 | 1,000 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:26 PM | $34.80 | Down $ -0.02 | $34.80 | $34.80 | 100 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:26 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 01:56 PM | $34.82 | Down $ -0.03 | $34.82 | $34.82 | 300 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:56 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:49 PM | $34.85 | Up $0.01 | $34.85 | $34.85 | 600 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:49 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:46 PM | $34.84 | Up $0.02 | $34.84 | $34.84 | 900 |
| 01:46 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:46 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:42 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 300 |
| 01:42 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:42 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:42 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:38 PM | $34.82 | Down $ -0.02 | $34.82 | $34.82 | 300 |
| 01:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:38 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:36 PM | $34.84 | Up $0.01 | $34.84 | $34.84 | 100 |
| 01:36 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:29 PM | $34.83 | Down $ -0.01 | $34.83 | $34.83 | 400 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:29 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:18 PM | $34.84 | Up $0.01 | $34.84 | $34.84 | 57,500 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:18 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 01:14 PM | $34.83 | Up $0.01 | $34.83 | $34.83 | 200 |
| 01:14 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:14 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:14 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 01:13 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 100 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 100 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:07 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:05 PM | $34.82 | Up $0.01 | $34.82 | $34.82 | 100 |
| 01:05 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 12:55 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 200 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:55 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:32 PM | $34.80 | Up $0.03 | $34.80 | $34.80 | 1,200 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:32 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 12:13 PM | $34.77 | Up $0.03 | $34.77 | $34.76 | 300 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:13 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:05 PM | $34.74 | Up $0.01 | $34.74 | $34.74 | 200 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:05 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 12:01 PM | $34.73 | Up $0.01 | $34.73 | $34.73 | 200 |
| 12:01 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 12:01 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 12:01 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 12:00 PM | $34.72 | Up $0.02 | $34.72 | $34.72 | 500 |
| 11:51 AM | $34.70 | Down $ -0.02 | $34.70 | $34.70 | 200 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:51 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:47 AM | $34.72 | Up $0.03 | $34.72 | $34.72 | 300 |
| 11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 11:28 AM | $34.69 | Down $ -0.02 | $34.69 | $34.69 | 100 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:28 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:23 AM | $34.71 | Up $0.00 | $34.71 | $34.70 | 500 |
| 11:23 AM | $34.71 | Up $0.00 | $34.71 | $34.70 | 0 |
| 11:23 AM | $34.71 | Up $0.00 | $34.71 | $34.70 | 0 |
| 11:23 AM | $34.71 | Up $0.00 | $34.71 | $34.70 | 0 |
| 11:23 AM | $34.71 | Up $0.00 | $34.71 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.02 | $34.70 | $34.70 | 1,200 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:06 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:55 AM | $34.68 | Up $0.01 | $34.68 | $34.68 | 100 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:53 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 500 |
| 10:53 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:50 AM | $34.67 | Up $0.01 | $34.67 | $34.67 | 100 |
| 10:50 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:50 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:45 AM | $34.66 | Down $ -0.02 | $34.66 | $34.66 | 5,000 |
| 10:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 10:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 10:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 10:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 10:44 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 200 |
| 10:42 AM | $34.68 | Down $ -0.02 | $34.68 | $34.68 | 100 |
| 10:42 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:35 AM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 200 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:35 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 10:23 AM | $34.71 | Up $0.03 | $34.71 | $34.71 | 2,700 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:23 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:21 AM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 1,500 |
| 10:21 AM | $34.68 | Up $0.00 | $34.69 | $34.68 | 0 |
| 10:19 AM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 100 |
| 10:19 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 10:18 AM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 1,200 |
| 10:16 AM | $34.71 | Up $0.04 | $34.71 | $34.71 | 800 |
| 10:16 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:10 AM | $34.67 | Down $ -0.01 | $34.67 | $34.67 | 100 |
| 10:10 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:10 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:10 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:10 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:10 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 10:01 AM | $34.68 | Up $0.03 | $34.68 | $34.68 | 200 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:01 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 10:00 AM | $34.65 | Down $ -0.03 | $34.67 | $34.65 | 2,900 |
| 09:54 AM | $34.68 | Up $0.01 | $34.68 | $34.68 | 600 |
| 09:54 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 09:54 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 09:54 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 09:54 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 09:54 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 09:50 AM | $34.67 | Up $0.02 | $34.67 | $34.67 | 300 |
| 09:50 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 09:50 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 09:50 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 09:49 AM | $34.65 | Down $ -0.01 | $34.65 | $34.65 | 100 |
| 09:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 100 |
| 09:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 09:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 09:45 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 09:43 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 600 |
| 09:43 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 09:41 AM | $34.66 | Down $ -0.01 | $34.66 | $34.66 | 600 |
| 09:41 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 09:39 AM | $34.67 | Up $0.00 | $34.68 | $34.67 | 700 |
| 09:39 AM | $34.67 | Up $0.00 | $34.68 | $34.67 | 0 |
| 09:37 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 2,200 |
| 09:37 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 09:35 AM | $34.67 | Up $0.03 | $34.67 | $34.65 | 800 |
| 09:35 AM | $34.67 | Up $0.00 | $34.67 | $34.65 | 0 |
| 09:34 AM | $34.64 | Down $ -0.02 | $34.64 | $34.64 | 600 |
| 09:31 AM | $34.66 | Down $ -0.03 | $34.70 | $34.66 | 600 |
| 09:31 AM | $34.66 | Up $0.00 | $34.70 | $34.66 | 0 |
| 09:31 AM | $34.66 | Up $0.00 | $34.70 | $34.66 | 0 |
| 09:30 AM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 3,500 |
| Previous close | $34.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $34.82 | $34.72 | $34.85 | $34.72 | 88,900 |
| 15/05/2025 | $34.70 | $34.67 | $34.72 | $34.67 | 29,000 |
| 14/05/2025 | $34.41 | $34.34 | $34.43 | $34.28 | 40,400 |
| 13/05/2025 | $34.32 | $34.39 | $34.39 | $34.31 | 31,700 |
| 12/05/2025 | $34.20 | $34.15 | $34.23 | $34.15 | 33,900 |
| 09/05/2025 | $33.96 | $33.92 | $33.97 | $33.83 | 51,100 |
| 08/05/2025 | $33.83 | $33.95 | $34.00 | $33.83 | 43,800 |
| 07/05/2025 | $33.69 | $33.65 | $33.70 | $33.55 | 85,000 |
| 06/05/2025 | $33.45 | $33.42 | $33.50 | $33.33 | 25,100 |
| 05/05/2025 | $33.43 | $33.52 | $33.58 | $33.43 | 37,800 |
| 02/05/2025 | $33.52 | $33.41 | $33.53 | $33.41 | 41,100 |
| 01/05/2025 | $33.22 | $33.24 | $33.36 | $33.22 | 81,600 |
| 30/04/2025 | $33.24 | $33.02 | $33.27 | $32.91 | 98,800 |
| 29/04/2025 | $33.31 | $33.22 | $33.36 | $33.22 | 21,500 |
| 28/04/2025 | $33.20 | $33.09 | $33.21 | $33.09 | 55,900 |
| 25/04/2025 | $33.07 | $32.99 | $33.09 | $32.96 | 55,100 |
| 24/04/2025 | $33.11 | $33.00 | $33.12 | $33.00 | 59,000 |
| 23/04/2025 | $32.74 | $32.79 | $32.87 | $32.70 | 111,100 |
| 22/04/2025 | $32.52 | $32.65 | $32.65 | $32.43 | 164,600 |
| 21/04/2025 | $32.13 | $32.00 | $32.13 | $31.88 | 45,700 |
| 17/04/2025 | $32.37 | $32.35 | $32.53 | $32.34 | 123,200 |
| 16/04/2025 | $32.24 | $32.34 | $32.34 | $31.99 | 150,000 |
| 15/04/2025 | $32.19 | $32.26 | $32.26 | $32.07 | 80,400 |
| 14/04/2025 | $31.94 | $31.72 | $32.06 | $31.65 | 126,500 |
| 11/04/2025 | $31.56 | $31.21 | $31.63 | $31.21 | 82,500 |
| 10/04/2025 | $30.82 | $30.69 | $31.07 | $30.44 | 242,800 |
| 09/04/2025 | $31.74 | $29.89 | $31.81 | $29.83 | 251,700 |
| 08/04/2025 | $30.11 | $30.92 | $30.96 | $29.85 | 639,400 |
| 07/04/2025 | $30.57 | $30.46 | $30.84 | $30.23 | 278,000 |
| 04/04/2025 | $31.03 | $31.20 | $31.34 | $30.90 | 346,100 |
Graphs are not available, please refer to the detailed table