Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
17.99 Down -0.06 (-0.33 %)
Delayed : 2024/10/31 16:00:01
- Previous close $18.05
- Opening $17.98
- Price Ask $17.81
- Price Bid $17.81
- Size Bid 10
- Size Ask 4
- Today High $18.05
- Today Low $17.15
- 52 Weeks High $20.76
- 52 Weeks Low $9.31
- Volume 3,926,815
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.12
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : 15,007.37
- Shares Out (M) : 834.21
- Exchange : XTSE
- Ex Dividend Date : 2023/08/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.99 | Down $ -0.02 | $17.99 | $17.99 | 2,269,900 |
| 03:59 PM | $18.01 | Up $0.09 | $18.05 | $17.90 | 191,700 |
| 03:58 PM | $17.92 | Up $0.01 | $17.92 | $17.86 | 73,500 |
| 03:57 PM | $17.91 | Up $0.09 | $17.93 | $17.81 | 73,900 |
| 03:56 PM | $17.82 | Up $0.10 | $17.83 | $17.73 | 62,100 |
| 03:55 PM | $17.72 | Up $0.02 | $17.73 | $17.68 | 14,200 |
| 03:54 PM | $17.70 | Down $ -0.02 | $17.73 | $17.70 | 7,000 |
| 03:53 PM | $17.71 | Up $0.00 | $17.72 | $17.69 | 13,900 |
| 03:52 PM | $17.71 | Down $ -0.03 | $17.74 | $17.71 | 5,200 |
| 03:51 PM | $17.74 | Up $0.00 | $17.75 | $17.73 | 5,800 |
| 03:50 PM | $17.74 | Up $0.08 | $17.78 | $17.65 | 47,200 |
| 03:49 PM | $17.66 | Up $0.03 | $17.66 | $17.64 | 5,200 |
| 03:48 PM | $17.63 | Down $ -0.01 | $17.64 | $17.63 | 300 |
| 03:47 PM | $17.64 | Up $0.00 | $17.65 | $17.63 | 6,700 |
| 03:46 PM | $17.64 | Up $0.01 | $17.64 | $17.64 | 900 |
| 03:45 PM | $17.63 | Up $0.00 | $17.64 | $17.62 | 4,500 |
| 03:44 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 1,200 |
| 03:43 PM | $17.64 | Up $0.01 | $17.65 | $17.63 | 2,500 |
| 03:42 PM | $17.63 | Up $0.01 | $17.63 | $17.62 | 6,700 |
| 03:41 PM | $17.62 | Down $ -0.01 | $17.63 | $17.62 | 1,900 |
| 03:40 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 200 |
| 03:39 PM | $17.64 | Up $0.01 | $17.64 | $17.63 | 2,400 |
| 03:38 PM | $17.63 | Up $0.00 | $17.65 | $17.63 | 6,900 |
| 03:37 PM | $17.63 | Up $0.01 | $17.64 | $17.63 | 1,100 |
| 03:36 PM | $17.62 | Up $0.00 | $17.62 | $17.61 | 1,000 |
| 03:35 PM | $17.62 | Down $ -0.02 | $17.64 | $17.62 | 3,400 |
| 03:34 PM | $17.64 | Up $0.02 | $17.64 | $17.63 | 5,800 |
| 03:33 PM | $17.62 | Down $ -0.04 | $17.66 | $17.62 | 1,700 |
| 03:32 PM | $17.66 | Up $0.00 | $17.67 | $17.66 | 3,700 |
| 03:31 PM | $17.66 | Down $ -0.03 | $17.69 | $17.66 | 2,100 |
| 03:30 PM | $17.69 | Down $ -0.03 | $17.73 | $17.69 | 5,900 |
| 03:29 PM | $17.72 | Up $0.01 | $17.72 | $17.72 | 1,600 |
| 03:28 PM | $17.71 | Up $0.02 | $17.71 | $17.69 | 5,900 |
| 03:27 PM | $17.70 | Up $0.00 | $17.70 | $17.70 | 100 |
| 03:26 PM | $17.69 | Down $ -0.02 | $17.71 | $17.69 | 2,700 |
| 03:25 PM | $17.71 | Up $0.00 | $17.71 | $17.71 | 1,300 |
| 03:24 PM | $17.71 | Up $0.00 | $17.72 | $17.71 | 3,000 |
| 03:23 PM | $17.71 | Up $0.00 | $17.71 | $17.71 | 3,000 |
| 03:22 PM | $17.71 | Up $0.00 | $17.71 | $17.71 | 100 |
| 03:21 PM | $17.71 | Up $0.00 | $17.71 | $17.71 | 1,700 |
| 03:20 PM | $17.71 | Up $0.05 | $17.71 | $17.67 | 6,000 |
| 03:19 PM | $17.67 | Down $ -0.02 | $17.67 | $17.67 | 900 |
| 03:18 PM | $17.68 | Down $0.00 | $17.68 | $17.68 | 500 |
| 03:17 PM | $17.69 | Down $ -0.01 | $17.69 | $17.69 | 100 |
| 03:16 PM | $17.69 | Down $ -0.03 | $17.71 | $17.69 | 4,300 |
| 03:15 PM | $17.72 | Up $0.00 | $17.73 | $17.71 | 7,000 |
| 03:13 PM | $17.72 | Up $0.00 | $17.72 | $17.72 | 1,400 |
| 03:13 PM | $17.72 | Up $0.00 | $17.72 | $17.72 | 0 |
| 03:12 PM | $17.72 | Up $0.00 | $17.72 | $17.72 | 600 |
| 03:11 PM | $17.72 | Down $ -0.01 | $17.73 | $17.72 | 2,000 |
| 03:10 PM | $17.73 | Up $0.03 | $17.73 | $17.71 | 3,900 |
| 03:09 PM | $17.70 | Up $0.00 | $17.70 | $17.70 | 100 |
| 03:08 PM | $17.70 | Up $0.01 | $17.71 | $17.70 | 3,800 |
| 03:07 PM | $17.69 | Up $0.00 | $17.70 | $17.69 | 200 |
| 03:06 PM | $17.69 | Up $0.01 | $17.69 | $17.68 | 2,400 |
| 03:05 PM | $17.68 | Up $0.00 | $17.68 | $17.68 | 1,100 |
| 03:04 PM | $17.68 | Up $0.02 | $17.68 | $17.67 | 1,900 |
| 03:03 PM | $17.66 | Up $0.00 | $17.66 | $17.66 | 1,100 |
| 03:02 PM | $17.66 | Up $0.00 | $17.66 | $17.66 | 1,300 |
| 03:01 PM | $17.66 | Up $0.00 | $17.66 | $17.66 | 2,800 |
| 03:00 PM | $17.66 | Up $0.03 | $17.66 | $17.63 | 1,600 |
| 02:59 PM | $17.63 | Up $0.01 | $17.63 | $17.62 | 1,600 |
| 02:58 PM | $17.62 | Down $ -0.02 | $17.63 | $17.61 | 1,800 |
| 02:57 PM | $17.64 | Up $0.02 | $17.64 | $17.63 | 2,900 |
| 02:56 PM | $17.62 | Up $0.01 | $17.62 | $17.62 | 1,800 |
| 02:54 PM | $17.61 | Up $0.02 | $17.61 | $17.59 | 8,000 |
| 02:54 PM | $17.61 | Up $0.00 | $17.61 | $17.59 | 0 |
| 02:53 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 1,300 |
| 02:52 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 3,900 |
| 02:51 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 1,900 |
| 02:50 PM | $17.58 | Down $0.00 | $17.58 | $17.58 | 1,100 |
| 02:49 PM | $17.58 | Down $ -0.01 | $17.60 | $17.58 | 3,600 |
| 02:48 PM | $17.59 | Up $0.01 | $17.59 | $17.59 | 1,300 |
| 02:47 PM | $17.58 | Up $0.00 | $17.59 | $17.58 | 1,200 |
| 02:46 PM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 900 |
| 02:45 PM | $17.59 | Up $0.03 | $17.59 | $17.57 | 2,500 |
| 02:44 PM | $17.56 | Up $0.01 | $17.56 | $17.56 | 1,200 |
| 02:43 PM | $17.55 | Down $ -0.03 | $17.58 | $17.55 | 2,900 |
| 02:42 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 1,200 |
| 02:41 PM | $17.58 | Up $0.00 | $17.59 | $17.58 | 1,300 |
| 02:40 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 2,200 |
| 02:39 PM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 800 |
| 02:38 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 400 |
| 02:37 PM | $17.59 | Up $0.00 | $17.59 | $17.58 | 1,600 |
| 02:36 PM | $17.59 | Up $0.01 | $17.59 | $17.59 | 1,100 |
| 02:35 PM | $17.58 | Up $0.01 | $17.58 | $17.58 | 600 |
| 02:34 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 2,500 |
| 02:33 PM | $17.57 | Up $0.00 | $17.59 | $17.55 | 5,000 |
| 02:32 PM | $17.57 | Down $0.00 | $17.57 | $17.57 | 100 |
| 02:31 PM | $17.57 | Down $ -0.03 | $17.59 | $17.57 | 1,800 |
| 02:30 PM | $17.60 | Up $0.02 | $17.60 | $17.58 | 7,200 |
| 02:29 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 100 |
| 02:27 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 100 |
| 02:27 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 02:26 PM | $17.59 | Down $ -0.01 | $17.60 | $17.59 | 1,400 |
| 02:24 PM | $17.60 | Up $0.00 | $17.60 | $17.59 | 2,100 |
| 02:24 PM | $17.60 | Up $0.00 | $17.60 | $17.59 | 0 |
| 02:23 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 700 |
| 02:22 PM | $17.59 | Down $ -0.03 | $17.62 | $17.59 | 3,600 |
| 02:20 PM | $17.62 | Up $0.01 | $17.62 | $17.61 | 4,500 |
| 02:20 PM | $17.62 | Up $0.00 | $17.62 | $17.61 | 0 |
| 02:19 PM | $17.61 | Up $0.00 | $17.62 | $17.61 | 1,600 |
| 02:18 PM | $17.61 | Up $0.00 | $17.62 | $17.61 | 200 |
| 02:16 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 200 |
| 02:16 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 02:15 PM | $17.61 | Down $0.00 | $17.61 | $17.61 | 1,100 |
| 02:14 PM | $17.62 | Up $0.00 | $17.62 | $17.62 | 100 |
| 02:12 PM | $17.61 | Down $ -0.01 | $17.63 | $17.61 | 3,300 |
| 02:12 PM | $17.61 | Up $0.00 | $17.63 | $17.61 | 0 |
| 02:11 PM | $17.62 | Up $0.02 | $17.63 | $17.61 | 6,900 |
| 02:10 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 100 |
| 02:09 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 300 |
| 02:08 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 100 |
| 02:06 PM | $17.61 | Down $0.00 | $17.61 | $17.61 | 100 |
| 02:06 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 02:05 PM | $17.61 | Up $0.01 | $17.62 | $17.61 | 4,400 |
| 02:04 PM | $17.60 | Down $ -0.01 | $17.60 | $17.60 | 400 |
| 02:01 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 1,600 |
| 02:01 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 02:01 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 01:59 PM | $17.61 | Up $0.00 | $17.62 | $17.61 | 900 |
| 01:59 PM | $17.61 | Up $0.00 | $17.62 | $17.61 | 0 |
| 01:58 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 2,500 |
| 01:57 PM | $17.61 | Down $ -0.03 | $17.64 | $17.61 | 1,300 |
| 01:56 PM | $17.64 | Up $0.01 | $17.64 | $17.63 | 1,200 |
| 01:55 PM | $17.63 | Down $ -0.02 | $17.65 | $17.63 | 3,000 |
| 01:54 PM | $17.65 | Down $ -0.01 | $17.66 | $17.65 | 800 |
| 01:53 PM | $17.66 | Up $0.00 | $17.67 | $17.66 | 600 |
| 01:52 PM | $17.66 | Up $0.03 | $17.66 | $17.63 | 2,900 |
| 01:51 PM | $17.63 | Down $ -0.02 | $17.65 | $17.63 | 1,500 |
| 01:50 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 200 |
| 01:49 PM | $17.65 | Up $0.02 | $17.65 | $17.62 | 2,800 |
| 01:48 PM | $17.62 | Up $0.00 | $17.62 | $17.61 | 1,300 |
| 01:47 PM | $17.62 | Up $0.00 | $17.63 | $17.62 | 200 |
| 01:46 PM | $17.62 | Down $ -0.05 | $17.67 | $17.61 | 4,800 |
| 01:45 PM | $17.67 | Up $0.01 | $17.67 | $17.67 | 1,100 |
| 01:44 PM | $17.67 | Down $ -0.01 | $17.68 | $17.67 | 300 |
| 01:43 PM | $17.67 | Up $0.00 | $17.68 | $17.67 | 400 |
| 01:42 PM | $17.67 | Up $0.01 | $17.69 | $17.67 | 2,800 |
| 01:41 PM | $17.67 | Down $ -0.01 | $17.68 | $17.66 | 1,300 |
| 01:40 PM | $17.67 | Up $0.02 | $17.67 | $17.67 | 400 |
| 01:39 PM | $17.65 | Up $0.02 | $17.65 | $17.63 | 3,200 |
| 01:38 PM | $17.63 | Down $ -0.01 | $17.64 | $17.63 | 4,400 |
| 01:37 PM | $17.64 | Down $ -0.02 | $17.67 | $17.64 | 10,300 |
| 01:36 PM | $17.66 | Up $0.01 | $17.66 | $17.66 | 100 |
| 01:34 PM | $17.65 | Down $ -0.02 | $17.67 | $17.65 | 2,200 |
| 01:34 PM | $17.65 | Up $0.00 | $17.67 | $17.65 | 0 |
| 01:33 PM | $17.67 | Up $0.04 | $17.67 | $17.63 | 2,900 |
| 01:32 PM | $17.63 | Down $ -0.02 | $17.65 | $17.63 | 2,000 |
| 01:31 PM | $17.65 | Up $0.02 | $17.65 | $17.64 | 700 |
| 01:29 PM | $17.63 | Up $0.02 | $17.63 | $17.61 | 3,700 |
| 01:29 PM | $17.63 | Up $0.00 | $17.63 | $17.61 | 0 |
| 01:28 PM | $17.61 | Down $0.00 | $17.62 | $17.60 | 1,400 |
| 01:27 PM | $17.62 | Down $ -0.02 | $17.63 | $17.61 | 2,300 |
| 01:26 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 1,500 |
| 01:25 PM | $17.64 | Up $0.02 | $17.64 | $17.63 | 3,300 |
| 01:24 PM | $17.63 | Down $0.00 | $17.63 | $17.63 | 200 |
| 01:22 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 3,400 |
| 01:22 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 0 |
| 01:20 PM | $17.63 | Down $ -0.01 | $17.63 | $17.62 | 200 |
| 01:20 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 0 |
| 01:19 PM | $17.64 | Up $0.01 | $17.64 | $17.63 | 800 |
| 01:17 PM | $17.63 | Down $ -0.01 | $17.64 | $17.63 | 900 |
| 01:17 PM | $17.63 | Up $0.00 | $17.64 | $17.63 | 0 |
| 01:16 PM | $17.64 | Down $ -0.01 | $17.65 | $17.64 | 2,100 |
| 01:15 PM | $17.65 | Down $ -0.02 | $17.68 | $17.65 | 5,900 |
| 01:13 PM | $17.67 | Up $0.00 | $17.67 | $17.67 | 400 |
| 01:13 PM | $17.67 | Up $0.00 | $17.67 | $17.67 | 0 |
| 01:12 PM | $17.67 | Down $ -0.01 | $17.69 | $17.67 | 2,600 |
| 01:11 PM | $17.69 | Up $0.01 | $17.69 | $17.68 | 1,300 |
| 01:10 PM | $17.68 | Up $0.02 | $17.68 | $17.67 | 200 |
| 01:08 PM | $17.66 | Up $0.01 | $17.66 | $17.64 | 4,200 |
| 01:08 PM | $17.66 | Up $0.00 | $17.66 | $17.64 | 0 |
| 01:07 PM | $17.65 | Up $0.00 | $17.66 | $17.64 | 2,500 |
| 01:05 PM | $17.65 | Up $0.00 | $17.66 | $17.65 | 2,600 |
| 01:05 PM | $17.65 | Up $0.00 | $17.66 | $17.65 | 0 |
| 01:04 PM | $17.65 | Down $0.00 | $17.66 | $17.65 | 1,200 |
| 01:03 PM | $17.65 | Up $0.00 | $17.66 | $17.65 | 1,100 |
| 01:02 PM | $17.65 | Up $0.01 | $17.65 | $17.64 | 2,900 |
| 01:01 PM | $17.64 | Up $0.04 | $17.64 | $17.61 | 4,100 |
| 01:00 PM | $17.60 | Up $0.00 | $17.61 | $17.59 | 4,800 |
| 12:59 PM | $17.60 | Down $0.00 | $17.60 | $17.59 | 4,500 |
| 12:58 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 700 |
| 12:56 PM | $17.60 | Up $0.00 | $17.60 | $17.58 | 10,200 |
| 12:56 PM | $17.60 | Up $0.00 | $17.60 | $17.58 | 0 |
| 12:55 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 100 |
| 12:54 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 2,700 |
| 12:53 PM | $17.60 | Down $ -0.01 | $17.60 | $17.60 | 2,500 |
| 12:52 PM | $17.61 | Up $0.03 | $17.62 | $17.58 | 5,100 |
| 12:51 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 200 |
| 12:49 PM | $17.58 | Up $0.00 | $17.58 | $17.57 | 2,200 |
| 12:49 PM | $17.58 | Up $0.00 | $17.58 | $17.57 | 0 |
| 12:48 PM | $17.58 | Up $0.01 | $17.58 | $17.58 | 100 |
| 12:47 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 1,600 |
| 12:46 PM | $17.57 | Down $ -0.02 | $17.60 | $17.57 | 2,500 |
| 12:45 PM | $17.59 | Up $0.01 | $17.60 | $17.58 | 3,900 |
| 12:44 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 1,300 |
| 12:43 PM | $17.58 | Up $0.02 | $17.58 | $17.56 | 2,500 |
| 12:42 PM | $17.56 | Up $0.01 | $17.56 | $17.55 | 1,200 |
| 12:41 PM | $17.55 | Up $0.02 | $17.55 | $17.54 | 800 |
| 12:40 PM | $17.53 | Up $0.02 | $17.53 | $17.52 | 1,300 |
| 12:39 PM | $17.52 | Up $0.00 | $17.52 | $17.52 | 100 |
| 12:38 PM | $17.52 | Up $0.01 | $17.52 | $17.51 | 1,400 |
| 12:37 PM | $17.51 | Down $ -0.02 | $17.52 | $17.50 | 10,000 |
| 12:36 PM | $17.52 | Up $0.00 | $17.52 | $17.52 | 800 |
| 12:35 PM | $17.52 | Up $0.01 | $17.52 | $17.51 | 1,600 |
| 12:34 PM | $17.51 | Down $ -0.03 | $17.54 | $17.51 | 2,200 |
| 12:33 PM | $17.54 | Up $0.00 | $17.54 | $17.54 | 200 |
| 12:32 PM | $17.54 | Up $0.02 | $17.55 | $17.53 | 2,500 |
| 12:31 PM | $17.52 | Up $0.02 | $17.52 | $17.51 | 2,200 |
| 12:30 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 1,400 |
| 12:29 PM | $17.51 | Up $0.00 | $17.51 | $17.51 | 900 |
| 12:28 PM | $17.51 | Up $0.02 | $17.52 | $17.50 | 13,900 |
| 12:27 PM | $17.49 | Up $0.04 | $17.49 | $17.46 | 2,600 |
| 12:26 PM | $17.46 | Down $ -0.02 | $17.46 | $17.46 | 700 |
| 12:25 PM | $17.47 | Up $0.00 | $17.48 | $17.47 | 2,500 |
| 12:24 PM | $17.47 | Down $ -0.01 | $17.48 | $17.47 | 2,400 |
| 12:22 PM | $17.48 | Down $0.00 | $17.48 | $17.48 | 2,300 |
| 12:22 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 0 |
| 12:21 PM | $17.49 | Down $0.00 | $17.49 | $17.48 | 1,500 |
| 12:20 PM | $17.49 | Up $0.01 | $17.49 | $17.48 | 2,600 |
| 12:19 PM | $17.48 | Up $0.02 | $17.48 | $17.47 | 1,000 |
| 12:18 PM | $17.46 | Up $0.01 | $17.46 | $17.46 | 1,400 |
| 12:17 PM | $17.45 | Up $0.01 | $17.45 | $17.45 | 1,500 |
| 12:15 PM | $17.44 | Down $ -0.03 | $17.47 | $17.44 | 2,800 |
| 12:15 PM | $17.44 | Up $0.00 | $17.47 | $17.44 | 0 |
| 12:14 PM | $17.47 | Down $ -0.01 | $17.49 | $17.47 | 2,400 |
| 12:13 PM | $17.48 | Up $0.05 | $17.48 | $17.44 | 3,000 |
| 12:12 PM | $17.44 | Up $0.01 | $17.44 | $17.43 | 1,500 |
| 12:11 PM | $17.43 | Down $0.00 | $17.43 | $17.42 | 600 |
| 12:10 PM | $17.43 | Up $0.01 | $17.43 | $17.42 | 1,700 |
| 12:09 PM | $17.42 | Up $0.01 | $17.42 | $17.42 | 100 |
| 12:08 PM | $17.41 | Down $ -0.03 | $17.43 | $17.40 | 2,900 |
| 12:07 PM | $17.44 | Up $0.00 | $17.46 | $17.44 | 4,400 |
| 12:06 PM | $17.44 | Up $0.01 | $17.44 | $17.44 | 1,300 |
| 12:05 PM | $17.44 | Up $0.00 | $17.44 | $17.44 | 300 |
| 12:04 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 1,500 |
| 12:03 PM | $17.43 | Down $ -0.03 | $17.43 | $17.43 | 400 |
| 12:02 PM | $17.46 | Down $ -0.02 | $17.47 | $17.46 | 1,300 |
| 12:01 PM | $17.48 | Up $0.01 | $17.49 | $17.48 | 3,400 |
| 12:00 PM | $17.47 | Up $0.00 | $17.47 | $17.47 | 800 |
| 11:59 AM | $17.47 | Up $0.03 | $17.47 | $17.46 | 900 |
| 11:58 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 600 |
| 11:57 AM | $17.44 | Up $0.03 | $17.44 | $17.42 | 1,800 |
| 11:56 AM | $17.42 | Up $0.02 | $17.42 | $17.40 | 1,500 |
| 11:55 AM | $17.40 | Up $0.02 | $17.40 | $17.39 | 2,000 |
| 11:54 AM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 2,200 |
| 11:53 AM | $17.39 | Down $ -0.04 | $17.40 | $17.39 | 3,700 |
| 11:51 AM | $17.42 | Down $ -0.04 | $17.46 | $17.42 | 5,000 |
| 11:51 AM | $17.42 | Up $0.00 | $17.46 | $17.42 | 0 |
| 11:50 AM | $17.47 | Up $0.00 | $17.50 | $17.47 | 17,900 |
| 11:49 AM | $17.47 | Up $0.00 | $17.47 | $17.47 | 3,500 |
| 11:48 AM | $17.46 | Up $0.01 | $17.46 | $17.46 | 5,200 |
| 11:47 AM | $17.45 | Up $0.00 | $17.46 | $17.45 | 8,900 |
| 11:46 AM | $17.45 | Down $0.00 | $17.45 | $17.45 | 1,300 |
| 11:45 AM | $17.45 | Up $0.02 | $17.45 | $17.44 | 1,600 |
| 11:44 AM | $17.44 | Up $0.01 | $17.44 | $17.42 | 4,200 |
| 11:43 AM | $17.42 | Down $ -0.01 | $17.42 | $17.42 | 700 |
| 11:42 AM | $17.43 | Up $0.06 | $17.43 | $17.38 | 14,500 |
| 11:41 AM | $17.37 | Up $0.00 | $17.38 | $17.37 | 1,300 |
| 11:40 AM | $17.37 | Down $ -0.02 | $17.38 | $17.37 | 6,700 |
| 11:39 AM | $17.39 | Up $0.01 | $17.39 | $17.38 | 1,400 |
| 11:38 AM | $17.38 | Up $0.00 | $17.38 | $17.38 | 1,400 |
| 11:37 AM | $17.38 | Up $0.02 | $17.38 | $17.36 | 2,400 |
| 11:36 AM | $17.35 | Up $0.00 | $17.35 | $17.35 | 800 |
| 11:35 AM | $17.35 | Down $ -0.01 | $17.37 | $17.35 | 2,800 |
| 11:34 AM | $17.37 | Up $0.04 | $17.37 | $17.34 | 2,500 |
| 11:33 AM | $17.33 | Up $0.02 | $17.33 | $17.32 | 800 |
| 11:32 AM | $17.31 | Up $0.02 | $17.31 | $17.30 | 2,500 |
| 11:31 AM | $17.29 | Down $ -0.03 | $17.32 | $17.29 | 2,300 |
| 11:30 AM | $17.32 | Up $0.02 | $17.34 | $17.31 | 4,600 |
| 11:29 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 600 |
| 11:28 AM | $17.30 | Up $0.03 | $17.30 | $17.28 | 3,100 |
| 11:27 AM | $17.27 | Up $0.02 | $17.27 | $17.25 | 6,500 |
| 11:26 AM | $17.25 | Down $ -0.05 | $17.31 | $17.25 | 17,300 |
| 11:25 AM | $17.31 | Down $ -0.07 | $17.36 | $17.31 | 3,400 |
| 11:24 AM | $17.37 | Down $ -0.03 | $17.40 | $17.37 | 4,400 |
| 11:23 AM | $17.40 | Down $ -0.01 | $17.41 | $17.39 | 11,800 |
| 11:22 AM | $17.41 | Up $0.01 | $17.41 | $17.40 | 3,500 |
| 11:21 AM | $17.40 | Up $0.00 | $17.40 | $17.39 | 1,900 |
| 11:20 AM | $17.40 | Up $0.01 | $17.40 | $17.37 | 8,400 |
| 11:19 AM | $17.39 | Down $ -0.02 | $17.40 | $17.39 | 4,000 |
| 11:18 AM | $17.41 | Up $0.07 | $17.41 | $17.34 | 16,600 |
| 11:17 AM | $17.34 | Up $0.02 | $17.34 | $17.32 | 900 |
| 11:16 AM | $17.32 | Up $0.02 | $17.32 | $17.30 | 1,100 |
| 11:15 AM | $17.30 | Up $0.02 | $17.30 | $17.27 | 3,100 |
| 11:14 AM | $17.28 | Up $0.01 | $17.30 | $17.28 | 5,600 |
| 11:13 AM | $17.27 | Down $ -0.03 | $17.30 | $17.27 | 3,800 |
| 11:12 AM | $17.30 | Up $0.05 | $17.30 | $17.25 | 10,200 |
| 11:11 AM | $17.25 | Up $0.02 | $17.25 | $17.23 | 3,400 |
| 11:10 AM | $17.23 | Up $0.00 | $17.23 | $17.22 | 2,500 |
| 11:09 AM | $17.23 | Up $0.04 | $17.23 | $17.20 | 4,700 |
| 11:08 AM | $17.19 | Down $ -0.04 | $17.24 | $17.18 | 2,900 |
| 11:07 AM | $17.23 | Up $0.05 | $17.24 | $17.18 | 5,300 |
| 11:06 AM | $17.18 | Up $0.03 | $17.18 | $17.15 | 7,600 |
| 11:05 AM | $17.15 | Down $ -0.05 | $17.21 | $17.15 | 14,900 |
| 11:04 AM | $17.20 | Up $0.00 | $17.21 | $17.20 | 9,000 |
| 11:03 AM | $17.20 | Up $0.00 | $17.21 | $17.20 | 13,700 |
| 11:02 AM | $17.20 | Up $0.00 | $17.22 | $17.20 | 3,900 |
| 11:01 AM | $17.20 | Down $ -0.01 | $17.21 | $17.20 | 18,900 |
| 11:00 AM | $17.21 | Up $0.00 | $17.21 | $17.20 | 2,500 |
| 10:59 AM | $17.21 | Down $0.00 | $17.22 | $17.21 | 5,600 |
| 10:58 AM | $17.22 | Down $0.00 | $17.23 | $17.20 | 4,800 |
| 10:57 AM | $17.22 | Down $ -0.03 | $17.25 | $17.21 | 3,100 |
| 10:56 AM | $17.25 | Up $0.03 | $17.25 | $17.22 | 7,100 |
| 10:55 AM | $17.22 | Down $ -0.03 | $17.26 | $17.22 | 10,900 |
| 10:54 AM | $17.25 | Up $0.00 | $17.27 | $17.25 | 3,000 |
| 10:53 AM | $17.25 | Up $0.03 | $17.25 | $17.23 | 2,900 |
| 10:52 AM | $17.22 | Down $ -0.02 | $17.23 | $17.22 | 3,700 |
| 10:51 AM | $17.24 | Up $0.00 | $17.25 | $17.24 | 3,300 |
| 10:50 AM | $17.24 | Up $0.01 | $17.24 | $17.24 | 1,800 |
| 10:49 AM | $17.23 | Down $ -0.02 | $17.24 | $17.22 | 10,900 |
| 10:48 AM | $17.25 | Up $0.00 | $17.25 | $17.24 | 900 |
| 10:47 AM | $17.25 | Down $ -0.04 | $17.27 | $17.25 | 10,700 |
| 10:46 AM | $17.29 | Down $0.00 | $17.29 | $17.28 | 2,200 |
| 10:45 AM | $17.29 | Up $0.01 | $17.31 | $17.29 | 1,900 |
| 10:44 AM | $17.28 | Down $ -0.01 | $17.30 | $17.27 | 2,900 |
| 10:43 AM | $17.29 | Down $ -0.02 | $17.30 | $17.29 | 3,800 |
| 10:42 AM | $17.31 | Down $ -0.01 | $17.32 | $17.28 | 7,600 |
| 10:41 AM | $17.32 | Down $ -0.03 | $17.34 | $17.32 | 1,500 |
| 10:40 AM | $17.35 | Up $0.02 | $17.35 | $17.33 | 3,400 |
| 10:39 AM | $17.34 | Up $0.01 | $17.34 | $17.32 | 1,500 |
| 10:38 AM | $17.33 | Up $0.00 | $17.33 | $17.33 | 400 |
| 10:37 AM | $17.33 | Down $ -0.01 | $17.37 | $17.33 | 2,800 |
| 10:36 AM | $17.34 | Up $0.03 | $17.34 | $17.32 | 6,600 |
| 10:35 AM | $17.31 | Down $ -0.02 | $17.32 | $17.31 | 700 |
| 10:34 AM | $17.33 | Down $ -0.03 | $17.35 | $17.32 | 4,100 |
| 10:33 AM | $17.36 | Down $0.00 | $17.36 | $17.36 | 1,700 |
| 10:32 AM | $17.36 | Down $ -0.02 | $17.38 | $17.36 | 2,000 |
| 10:31 AM | $17.38 | Up $0.01 | $17.38 | $17.37 | 1,300 |
| 10:30 AM | $17.37 | Down $ -0.01 | $17.38 | $17.37 | 2,500 |
| 10:29 AM | $17.38 | Up $0.00 | $17.38 | $17.37 | 5,200 |
| 10:28 AM | $17.38 | Down $ -0.02 | $17.40 | $17.38 | 7,500 |
| 10:27 AM | $17.40 | Down $ -0.01 | $17.42 | $17.40 | 1,700 |
| 10:26 AM | $17.41 | Down $ -0.02 | $17.43 | $17.41 | 1,600 |
| 10:25 AM | $17.43 | Down $ -0.02 | $17.46 | $17.43 | 5,800 |
| 10:24 AM | $17.45 | Down $ -0.01 | $17.45 | $17.45 | 1,200 |
| 10:23 AM | $17.46 | Down $ -0.01 | $17.47 | $17.46 | 1,500 |
| 10:22 AM | $17.47 | Down $ -0.01 | $17.48 | $17.45 | 3,800 |
| 10:21 AM | $17.48 | Down $ -0.04 | $17.51 | $17.48 | 2,600 |
| 10:20 AM | $17.52 | Up $0.00 | $17.52 | $17.49 | 3,100 |
| 10:19 AM | $17.52 | Down $ -0.01 | $17.56 | $17.52 | 2,600 |
| 10:18 AM | $17.53 | Down $ -0.02 | $17.58 | $17.53 | 6,200 |
| 10:17 AM | $17.55 | Down $ -0.04 | $17.61 | $17.55 | 3,800 |
| 10:16 AM | $17.59 | Up $0.04 | $17.59 | $17.55 | 1,900 |
| 10:15 AM | $17.55 | Up $0.05 | $17.55 | $17.50 | 1,900 |
| 10:14 AM | $17.50 | Up $0.02 | $17.50 | $17.47 | 1,900 |
| 10:13 AM | $17.48 | Up $0.02 | $17.48 | $17.45 | 2,700 |
| 10:12 AM | $17.46 | Down $ -0.03 | $17.50 | $17.46 | 1,900 |
| 10:11 AM | $17.49 | Down $ -0.04 | $17.51 | $17.49 | 2,400 |
| 10:10 AM | $17.53 | Up $0.00 | $17.56 | $17.53 | 2,300 |
| 10:09 AM | $17.53 | Up $0.03 | $17.53 | $17.49 | 1,800 |
| 10:08 AM | $17.50 | Up $0.04 | $17.50 | $17.46 | 4,300 |
| 10:07 AM | $17.46 | Up $0.01 | $17.47 | $17.45 | 3,400 |
| 10:06 AM | $17.45 | Down $ -0.01 | $17.48 | $17.45 | 5,600 |
| 10:05 AM | $17.46 | Down $ -0.02 | $17.49 | $17.46 | 5,000 |
| 10:04 AM | $17.48 | Down $ -0.01 | $17.50 | $17.46 | 5,400 |
| 10:03 AM | $17.49 | Down $ -0.04 | $17.53 | $17.49 | 12,000 |
| 10:02 AM | $17.53 | Up $0.01 | $17.54 | $17.52 | 2,600 |
| 10:01 AM | $17.52 | Up $0.00 | $17.52 | $17.50 | 11,600 |
| 10:00 AM | $17.52 | Down $ -0.04 | $17.56 | $17.51 | 15,700 |
| 09:59 AM | $17.56 | Down $ -0.01 | $17.58 | $17.55 | 4,100 |
| 09:58 AM | $17.57 | Down $ -0.01 | $17.60 | $17.56 | 7,900 |
| 09:57 AM | $17.58 | Up $0.00 | $17.61 | $17.56 | 2,500 |
| 09:56 AM | $17.58 | Up $0.02 | $17.60 | $17.56 | 2,200 |
| 09:55 AM | $17.56 | Down $ -0.04 | $17.60 | $17.56 | 2,200 |
| 09:54 AM | $17.60 | Up $0.03 | $17.60 | $17.58 | 1,500 |
| 09:53 AM | $17.58 | Up $0.05 | $17.58 | $17.52 | 1,600 |
| 09:52 AM | $17.53 | Down $ -0.05 | $17.57 | $17.52 | 1,700 |
| 09:51 AM | $17.58 | Up $0.03 | $17.59 | $17.54 | 2,100 |
| 09:50 AM | $17.55 | Up $0.03 | $17.56 | $17.54 | 1,700 |
| 09:49 AM | $17.52 | Down $ -0.07 | $17.60 | $17.52 | 7,300 |
| 09:48 AM | $17.59 | Down $ -0.05 | $17.63 | $17.59 | 23,800 |
| 09:47 AM | $17.64 | Down $ -0.02 | $17.65 | $17.61 | 12,400 |
| 09:46 AM | $17.66 | Up $0.02 | $17.67 | $17.65 | 900 |
| 09:45 AM | $17.64 | Down $ -0.09 | $17.72 | $17.64 | 10,800 |
| 09:44 AM | $17.73 | Down $ -0.01 | $17.75 | $17.73 | 1,300 |
| 09:43 AM | $17.74 | Down $ -0.03 | $17.76 | $17.74 | 2,500 |
| 09:42 AM | $17.77 | Up $0.07 | $17.77 | $17.72 | 1,300 |
| 09:41 AM | $17.70 | Down $ -0.02 | $17.74 | $17.70 | 700 |
| 09:40 AM | $17.72 | Up $0.00 | $17.72 | $17.68 | 7,000 |
| 09:39 AM | $17.72 | Up $0.03 | $17.73 | $17.68 | 2,600 |
| 09:38 AM | $17.69 | Up $0.03 | $17.69 | $17.68 | 1,000 |
| 09:37 AM | $17.66 | Up $0.04 | $17.66 | $17.65 | 900 |
| 09:36 AM | $17.62 | Down $ -0.07 | $17.71 | $17.62 | 3,600 |
| 09:35 AM | $17.69 | Up $0.05 | $17.70 | $17.62 | 3,000 |
| 09:34 AM | $17.65 | Down $ -0.03 | $17.68 | $17.65 | 1,500 |
| 09:33 AM | $17.67 | Down $ -0.07 | $17.73 | $17.65 | 11,600 |
| 09:32 AM | $17.74 | Down $ -0.13 | $17.83 | $17.74 | 5,200 |
| 09:31 AM | $17.87 | Down $ -0.10 | $17.94 | $17.87 | 1,800 |
| 09:30 AM | $17.97 | Down $ -0.08 | $18.04 | $17.85 | 20,000 |
| Previous close | $18.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2024 | $17.99 | $17.47 | $18.05 | $17.40 | 3,224,700 |
| 30-10-2024 | $18.05 | $18.06 | $18.06 | $17.78 | 1,030,700 |
| 29-10-2024 | $18.35 | $18.34 | $18.37 | $18.19 | 998,600 |
| 28-10-2024 | $18.51 | $18.42 | $18.62 | $18.30 | 1,513,700 |
| 25-10-2024 | $18.91 | $19.36 | $19.36 | $18.80 | 1,329,700 |
| 24-10-2024 | $18.51 | $18.28 | $18.61 | $18.21 | 921,200 |
| 23-10-2024 | $18.61 | $19.00 | $19.19 | $18.12 | 1,264,300 |
| 22-10-2024 | $18.37 | $17.95 | $18.47 | $17.91 | 952,600 |
| 21-10-2024 | $18.01 | $17.84 | $18.01 | $17.77 | 579,600 |
| 18-10-2024 | $18.30 | $18.05 | $18.38 | $18.04 | 932,900 |
| 17-10-2024 | $17.46 | $17.59 | $17.65 | $17.42 | 779,400 |
| 16-10-2024 | $17.89 | $17.98 | $18.10 | $17.81 | 1,043,900 |
| 15-10-2024 | $17.47 | $17.71 | $17.86 | $17.45 | 2,013,400 |
| 11-10-2024 | $18.31 | $18.30 | $18.47 | $18.23 | 1,204,700 |
| 10-10-2024 | $17.71 | $17.85 | $17.87 | $17.51 | 1,381,300 |
| 09-10-2024 | $17.86 | $18.17 | $18.25 | $17.81 | 964,100 |
| 08-10-2024 | $18.13 | $18.15 | $18.18 | $17.75 | 1,647,100 |
| 07-10-2024 | $18.79 | $18.81 | $18.84 | $18.57 | 1,323,800 |
| 04-10-2024 | $18.77 | $18.83 | $18.85 | $18.65 | 674,300 |
| 03-10-2024 | $18.54 | $18.63 | $18.75 | $18.47 | 1,593,600 |
| 02-10-2024 | $19.14 | $19.06 | $19.41 | $18.97 | 951,600 |
| 01-10-2024 | $18.99 | $18.47 | $19.00 | $18.34 | 1,472,100 |
| 30-09-2024 | $18.44 | $18.45 | $18.70 | $18.38 | 2,132,000 |
| 27-09-2024 | $18.95 | $19.10 | $19.10 | $18.60 | 2,283,700 |
| 26-09-2024 | $19.25 | $19.64 | $19.81 | $19.20 | 2,249,600 |
| 25-09-2024 | $18.34 | $18.25 | $18.49 | $18.23 | 840,100 |
| 24-09-2024 | $18.55 | $18.53 | $18.87 | $18.44 | 1,317,000 |
| 23-09-2024 | $17.61 | $17.74 | $17.75 | $17.49 | 699,300 |
| 20-09-2024 | $17.84 | $17.69 | $17.89 | $17.59 | 3,117,700 |
| 19-09-2024 | $17.94 | $17.80 | $17.94 | $17.75 | 941,400 |
Graphs are not available, please refer to the detailed table