Print

Quotes and Market Data

Find a quote

ATCO LTD., CL.I, NV

37.71 Up 0.11 (0.29 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $37.60
  • Opening $37.55
  • Price Ask $37.60
  • Price Bid $37.60
  • Size Bid 1
  • Size Ask 1
  • Today High $37.90
  • Today Low $37.41
  • 52 Weeks High $45.59
  • 52 Weeks Low $32.90
  • Volume 187,704

Fundamentals

  • P/E Ratio : 9.87
  • Earnings/Share : 0.90
  • Dividends/Share : $0.49
  • Current Div. Yield : 5.20
  • Market Cap (M) : 4,251.75
  • Shares Out (M) : 112.16
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $37.71 Down $ -0.03 $37.71 $37.71 102,000
03:59 PM $37.74 Up $0.03 $37.74 $37.69 3,300
03:58 PM $37.71 Up $0.00 $37.71 $37.70 1,700
03:57 PM $37.71 Up $0.01 $37.73 $37.71 1,000
03:56 PM $37.70 Down $ -0.01 $37.70 $37.70 200
03:55 PM $37.71 Down $ -0.03 $37.74 $37.71 1,900
03:53 PM $37.74 Up $0.04 $37.74 $37.68 900
03:53 PM $37.74 Up $0.00 $37.74 $37.68 0
03:52 PM $37.70 Down $ -0.01 $37.70 $37.70 100
03:51 PM $37.71 Up $0.00 $37.73 $37.71 600
03:50 PM $37.71 Down $ -0.09 $37.80 $37.71 4,500
03:49 PM $37.80 Down $ -0.01 $37.82 $37.80 500
03:48 PM $37.81 Up $0.00 $37.81 $37.81 100
03:46 PM $37.81 Up $0.02 $37.81 $37.80 400
03:46 PM $37.81 Up $0.00 $37.81 $37.80 0
03:45 PM $37.80 Up $0.00 $37.80 $37.80 100
03:43 PM $37.80 Down $ -0.02 $37.80 $37.79 700
03:43 PM $37.80 Up $0.00 $37.80 $37.79 0
03:42 PM $37.82 Up $0.02 $37.84 $37.82 200
03:39 PM $37.80 Up $0.00 $37.80 $37.80 100
03:39 PM $37.80 Up $0.00 $37.80 $37.80 0
03:39 PM $37.80 Up $0.00 $37.80 $37.80 0
03:38 PM $37.80 Up $0.00 $37.82 $37.80 400
03:37 PM $37.80 Down $ -0.02 $37.83 $37.80 400
03:36 PM $37.82 Down $ -0.01 $37.82 $37.81 400
03:35 PM $37.83 Up $0.01 $37.83 $37.83 200
03:34 PM $37.82 Down $ -0.01 $37.83 $37.81 2,600
03:32 PM $37.83 Down $ -0.03 $37.84 $37.83 400
03:32 PM $37.83 Up $0.00 $37.84 $37.83 0
03:31 PM $37.86 Up $0.00 $37.86 $37.86 200
03:30 PM $37.86 Up $0.00 $37.86 $37.86 2,100
03:29 PM $37.86 Down $ -0.04 $37.90 $37.85 1,200
03:28 PM $37.90 Up $0.02 $37.90 $37.90 100
03:27 PM $37.88 Up $0.00 $37.89 $37.88 400
03:26 PM $37.88 Up $0.03 $37.88 $37.87 900
03:23 PM $37.85 Up $0.04 $37.85 $37.85 100
03:23 PM $37.85 Up $0.00 $37.85 $37.85 0
03:23 PM $37.85 Up $0.00 $37.85 $37.85 0
03:21 PM $37.81 Up $0.01 $37.81 $37.81 200
03:21 PM $37.81 Up $0.00 $37.81 $37.81 0
03:20 PM $37.80 Up $0.01 $37.80 $37.80 100
03:19 PM $37.79 Down $ -0.04 $37.81 $37.79 1,200
03:18 PM $37.83 Up $0.02 $37.83 $37.81 600
03:17 PM $37.81 Up $0.04 $37.81 $37.81 100
03:13 PM $37.77 Down $ -0.03 $37.79 $37.77 400
03:13 PM $37.77 Up $0.00 $37.79 $37.77 0
03:13 PM $37.77 Up $0.00 $37.79 $37.77 0
03:13 PM $37.77 Up $0.00 $37.79 $37.77 0
03:11 PM $37.80 Up $0.03 $37.80 $37.80 200
03:11 PM $37.80 Up $0.00 $37.80 $37.80 0
03:04 PM $37.77 Down $ -0.03 $37.82 $37.77 1,600
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:04 PM $37.77 Up $0.00 $37.82 $37.77 0
03:02 PM $37.80 Up $0.01 $37.80 $37.80 600
03:02 PM $37.80 Up $0.00 $37.80 $37.80 0
02:59 PM $37.79 Up $0.03 $37.79 $37.78 200
02:59 PM $37.79 Up $0.00 $37.79 $37.78 0
02:59 PM $37.79 Up $0.00 $37.79 $37.78 0
02:56 PM $37.76 Up $0.00 $37.76 $37.76 300
02:56 PM $37.76 Up $0.00 $37.76 $37.76 0
02:56 PM $37.76 Up $0.00 $37.76 $37.76 0
02:55 PM $37.76 Up $0.04 $37.76 $37.75 600
02:52 PM $37.72 Up $0.02 $37.72 $37.72 400
02:52 PM $37.72 Up $0.00 $37.72 $37.72 0
02:52 PM $37.72 Up $0.00 $37.72 $37.72 0
02:50 PM $37.70 Up $0.00 $37.70 $37.70 100
02:50 PM $37.70 Up $0.00 $37.70 $37.70 0
02:49 PM $37.70 Down $ -0.03 $37.71 $37.70 400
02:48 PM $37.73 Down $ -0.03 $37.73 $37.72 1,200
02:47 PM $37.76 Up $0.03 $37.76 $37.76 100
02:45 PM $37.73 Up $0.01 $37.73 $37.73 200
02:45 PM $37.73 Up $0.00 $37.73 $37.73 0
02:41 PM $37.72 Up $0.00 $37.72 $37.72 1,000
02:41 PM $37.72 Up $0.00 $37.72 $37.72 0
02:41 PM $37.72 Up $0.00 $37.72 $37.72 0
02:41 PM $37.72 Up $0.00 $37.72 $37.72 0
02:38 PM $37.72 Up $0.02 $37.72 $37.72 100
02:38 PM $37.72 Up $0.00 $37.72 $37.72 0
02:38 PM $37.72 Up $0.00 $37.72 $37.72 0
02:37 PM $37.70 Up $0.01 $37.70 $37.70 300
02:33 PM $37.69 Up $0.00 $37.69 $37.69 100
02:33 PM $37.69 Up $0.00 $37.69 $37.69 0
02:33 PM $37.69 Up $0.00 $37.69 $37.69 0
02:33 PM $37.69 Up $0.00 $37.69 $37.69 0
02:32 PM $37.69 Down $ -0.01 $37.69 $37.69 100
02:30 PM $37.70 Down $ -0.01 $37.70 $37.70 500
02:30 PM $37.70 Up $0.00 $37.70 $37.70 0
02:24 PM $37.71 Up $0.01 $37.71 $37.71 100
02:24 PM $37.71 Up $0.00 $37.71 $37.71 0
02:24 PM $37.71 Up $0.00 $37.71 $37.71 0
02:24 PM $37.71 Up $0.00 $37.71 $37.71 0
02:24 PM $37.71 Up $0.00 $37.71 $37.71 0
02:24 PM $37.71 Up $0.00 $37.71 $37.71 0
02:23 PM $37.70 Up $0.02 $37.70 $37.70 100
02:22 PM $37.68 Up $0.05 $37.68 $37.63 1,600
02:18 PM $37.63 Up $0.00 $37.63 $37.63 100
02:18 PM $37.63 Up $0.00 $37.63 $37.63 0
02:18 PM $37.63 Up $0.00 $37.63 $37.63 0
02:18 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.03 $37.63 $37.63 100
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:06 PM $37.63 Up $0.00 $37.63 $37.63 0
02:05 PM $37.60 Up $0.05 $37.60 $37.59 900
01:54 PM $37.55 Up $0.00 $37.55 $37.55 100
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:54 PM $37.55 Up $0.00 $37.55 $37.55 0
01:51 PM $37.55 Up $0.00 $37.55 $37.55 100
01:51 PM $37.55 Up $0.00 $37.55 $37.55 0
01:51 PM $37.55 Up $0.00 $37.55 $37.55 0
01:49 PM $37.55 Up $0.08 $37.55 $37.50 1,600
01:49 PM $37.55 Up $0.00 $37.55 $37.50 0
01:41 PM $37.47 Down $ -0.03 $37.47 $37.47 500
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:41 PM $37.47 Up $0.00 $37.47 $37.47 0
01:40 PM $37.50 Up $0.03 $37.50 $37.50 100
01:35 PM $37.47 Up $0.05 $37.47 $37.47 100
01:35 PM $37.47 Up $0.00 $37.47 $37.47 0
01:35 PM $37.47 Up $0.00 $37.47 $37.47 0
01:35 PM $37.47 Up $0.00 $37.47 $37.47 0
01:35 PM $37.47 Up $0.00 $37.47 $37.47 0
01:22 PM $37.42 Down $ -0.02 $37.44 $37.42 2,400
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:22 PM $37.42 Up $0.00 $37.44 $37.42 0
01:19 PM $37.44 Down $ -0.02 $37.44 $37.42 1,300
01:19 PM $37.44 Up $0.00 $37.44 $37.42 0
01:19 PM $37.44 Up $0.00 $37.44 $37.42 0
01:15 PM $37.46 Up $0.03 $37.46 $37.46 100
01:15 PM $37.46 Up $0.00 $37.46 $37.46 0
01:15 PM $37.46 Up $0.00 $37.46 $37.46 0
01:15 PM $37.46 Up $0.00 $37.46 $37.46 0
01:11 PM $37.43 Down $ -0.05 $37.44 $37.43 700
01:11 PM $37.43 Up $0.00 $37.44 $37.43 0
01:11 PM $37.43 Up $0.00 $37.44 $37.43 0
01:11 PM $37.43 Up $0.00 $37.44 $37.43 0
01:08 PM $37.48 Up $0.04 $37.48 $37.48 100
01:08 PM $37.48 Up $0.00 $37.48 $37.48 0
01:08 PM $37.48 Up $0.00 $37.48 $37.48 0
12:56 PM $37.44 Down $ -0.02 $37.44 $37.43 400
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:56 PM $37.44 Up $0.00 $37.44 $37.43 0
12:52 PM $37.46 Up $0.00 $37.46 $37.46 100
12:52 PM $37.46 Up $0.00 $37.46 $37.46 0
12:52 PM $37.46 Up $0.00 $37.46 $37.46 0
12:52 PM $37.46 Up $0.00 $37.46 $37.46 0
12:51 PM $37.46 Down $ -0.02 $37.46 $37.46 100
12:47 PM $37.48 Up $0.03 $37.48 $37.48 100
12:47 PM $37.48 Up $0.00 $37.48 $37.48 0
12:47 PM $37.48 Up $0.00 $37.48 $37.48 0
12:47 PM $37.48 Up $0.00 $37.48 $37.48 0
12:42 PM $37.45 Up $0.01 $37.45 $37.45 200
12:42 PM $37.45 Up $0.00 $37.45 $37.45 0
12:42 PM $37.45 Up $0.00 $37.45 $37.45 0
12:42 PM $37.45 Up $0.00 $37.45 $37.45 0
12:42 PM $37.45 Up $0.00 $37.45 $37.45 0
12:39 PM $37.44 Up $0.02 $37.44 $37.44 100
12:39 PM $37.44 Up $0.00 $37.44 $37.44 0
12:39 PM $37.44 Up $0.00 $37.44 $37.44 0
12:38 PM $37.42 Up $0.01 $37.42 $37.42 200
12:35 PM $37.41 Up $0.00 $37.41 $37.41 200
12:35 PM $37.41 Up $0.00 $37.41 $37.41 0
12:35 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Down $ -0.03 $37.41 $37.41 100
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:28 PM $37.41 Up $0.00 $37.41 $37.41 0
12:25 PM $37.44 Up $0.00 $37.44 $37.44 900
12:25 PM $37.44 Up $0.00 $37.44 $37.44 0
12:25 PM $37.44 Up $0.00 $37.44 $37.44 0
12:21 PM $37.44 Down $ -0.01 $37.44 $37.44 400
12:21 PM $37.44 Up $0.00 $37.44 $37.44 0
12:21 PM $37.44 Up $0.00 $37.44 $37.44 0
12:21 PM $37.44 Up $0.00 $37.44 $37.44 0
12:18 PM $37.45 Down $ -0.01 $37.45 $37.45 100
12:18 PM $37.45 Up $0.00 $37.45 $37.45 0
12:18 PM $37.45 Up $0.00 $37.45 $37.45 0
12:17 PM $37.46 Up $0.01 $37.46 $37.46 100
12:08 PM $37.45 Down $ -0.05 $37.46 $37.45 500
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:08 PM $37.45 Up $0.00 $37.46 $37.45 0
12:07 PM $37.50 Up $0.00 $37.50 $37.50 100
12:05 PM $37.50 Up $0.00 $37.50 $37.50 100
12:05 PM $37.50 Up $0.00 $37.50 $37.50 0
12:01 PM $37.50 Up $0.09 $37.50 $37.44 1,400
12:01 PM $37.50 Up $0.00 $37.50 $37.44 0
12:01 PM $37.50 Up $0.00 $37.50 $37.44 0
12:01 PM $37.50 Up $0.00 $37.50 $37.44 0
11:56 AM $37.41 Down $ -0.02 $37.41 $37.41 100
11:56 AM $37.41 Up $0.00 $37.41 $37.41 0
11:56 AM $37.41 Up $0.00 $37.41 $37.41 0
11:56 AM $37.41 Up $0.00 $37.41 $37.41 0
11:56 AM $37.41 Up $0.00 $37.41 $37.41 0
11:55 AM $37.43 Up $0.01 $37.43 $37.43 100
11:38 AM $37.42 Down $ -0.02 $37.43 $37.42 1,000
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:38 AM $37.42 Up $0.00 $37.43 $37.42 0
11:36 AM $37.44 Down $ -0.01 $37.44 $37.44 600
11:36 AM $37.44 Up $0.00 $37.44 $37.44 0
11:35 AM $37.45 Up $0.00 $37.45 $37.45 300
11:34 AM $37.45 Down $ -0.01 $37.45 $37.45 400
11:32 AM $37.46 Down $ -0.03 $37.47 $37.46 1,300
11:32 AM $37.46 Up $0.00 $37.47 $37.46 0
11:31 AM $37.49 Down $ -0.01 $37.50 $37.49 900
11:30 AM $37.50 Up $0.00 $37.50 $37.50 200
11:29 AM $37.50 Down $ -0.01 $37.51 $37.50 1,300
11:28 AM $37.51 Up $0.00 $37.51 $37.51 200
11:25 AM $37.51 Up $0.00 $37.51 $37.51 100
11:25 AM $37.51 Up $0.00 $37.51 $37.51 0
11:25 AM $37.51 Up $0.00 $37.51 $37.51 0
11:23 AM $37.51 Down $ -0.02 $37.52 $37.51 800
11:23 AM $37.51 Up $0.00 $37.52 $37.51 0
11:21 AM $37.53 Up $0.00 $37.53 $37.53 100
11:21 AM $37.53 Up $0.00 $37.53 $37.53 0
11:17 AM $37.53 Up $0.02 $37.53 $37.53 200
11:17 AM $37.53 Up $0.00 $37.53 $37.53 0
11:17 AM $37.53 Up $0.00 $37.53 $37.53 0
11:17 AM $37.53 Up $0.00 $37.53 $37.53 0
11:16 AM $37.51 Down $ -0.02 $37.52 $37.51 200
11:12 AM $37.54 Up $0.03 $37.55 $37.54 300
11:12 AM $37.54 Up $0.00 $37.55 $37.54 0
11:12 AM $37.54 Up $0.00 $37.55 $37.54 0
11:12 AM $37.54 Up $0.00 $37.55 $37.54 0
11:08 AM $37.50 Down $ -0.01 $37.52 $37.50 2,500
11:08 AM $37.50 Up $0.00 $37.52 $37.50 0
11:08 AM $37.50 Up $0.00 $37.52 $37.50 0
11:08 AM $37.50 Up $0.00 $37.52 $37.50 0
11:04 AM $37.51 Down $ -0.01 $37.51 $37.51 100
11:04 AM $37.51 Up $0.00 $37.51 $37.51 0
11:04 AM $37.51 Up $0.00 $37.51 $37.51 0
11:04 AM $37.51 Up $0.00 $37.51 $37.51 0
11:02 AM $37.52 Down $ -0.01 $37.52 $37.52 200
11:02 AM $37.52 Up $0.00 $37.52 $37.52 0
10:59 AM $37.53 Down $ -0.01 $37.53 $37.53 600
10:59 AM $37.53 Up $0.00 $37.53 $37.53 0
10:59 AM $37.53 Up $0.00 $37.53 $37.53 0
10:53 AM $37.54 Up $0.02 $37.54 $37.54 100
10:53 AM $37.54 Up $0.00 $37.54 $37.54 0
10:53 AM $37.54 Up $0.00 $37.54 $37.54 0
10:53 AM $37.54 Up $0.00 $37.54 $37.54 0
10:53 AM $37.54 Up $0.00 $37.54 $37.54 0
10:53 AM $37.54 Up $0.00 $37.54 $37.54 0
10:48 AM $37.53 Up $0.00 $37.53 $37.53 100
10:48 AM $37.53 Up $0.00 $37.53 $37.53 0
10:48 AM $37.53 Up $0.00 $37.53 $37.53 0
10:48 AM $37.53 Up $0.00 $37.53 $37.53 0
10:48 AM $37.53 Up $0.00 $37.53 $37.53 0
10:46 AM $37.52 Up $0.00 $37.52 $37.52 100
10:46 AM $37.52 Up $0.00 $37.52 $37.52 0
10:43 AM $37.52 Down $ -0.01 $37.52 $37.52 100
10:43 AM $37.52 Up $0.00 $37.52 $37.52 0
10:43 AM $37.52 Up $0.00 $37.52 $37.52 0
10:35 AM $37.53 Down $ -0.02 $37.55 $37.53 800
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:35 AM $37.53 Up $0.00 $37.55 $37.53 0
10:30 AM $37.55 Up $0.01 $37.55 $37.55 100
10:30 AM $37.55 Up $0.00 $37.55 $37.55 0
10:30 AM $37.55 Up $0.00 $37.55 $37.55 0
10:30 AM $37.55 Up $0.00 $37.55 $37.55 0
10:30 AM $37.55 Up $0.00 $37.55 $37.55 0
10:27 AM $37.54 Up $0.00 $37.54 $37.54 100
10:27 AM $37.54 Up $0.00 $37.54 $37.54 0
10:27 AM $37.54 Up $0.00 $37.54 $37.54 0
10:22 AM $37.54 Up $0.01 $37.56 $37.54 300
10:22 AM $37.54 Up $0.00 $37.56 $37.54 0
10:22 AM $37.54 Up $0.00 $37.56 $37.54 0
10:22 AM $37.54 Up $0.00 $37.56 $37.54 0
10:22 AM $37.54 Up $0.00 $37.56 $37.54 0
10:20 AM $37.53 Down $ -0.05 $37.60 $37.53 2,200
10:20 AM $37.53 Up $0.00 $37.60 $37.53 0
10:13 AM $37.58 Up $0.02 $37.58 $37.58 100
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:13 AM $37.58 Up $0.00 $37.58 $37.58 0
10:11 AM $37.56 Up $0.03 $37.56 $37.54 300
10:11 AM $37.56 Up $0.00 $37.56 $37.54 0
10:10 AM $37.53 Up $0.02 $37.53 $37.53 100
10:08 AM $37.51 Up $0.01 $37.52 $37.51 200
10:08 AM $37.51 Up $0.00 $37.52 $37.51 0
10:02 AM $37.50 Down $ -0.03 $37.51 $37.50 5,700
10:02 AM $37.50 Up $0.00 $37.51 $37.50 0
10:02 AM $37.50 Up $0.00 $37.51 $37.50 0
10:02 AM $37.50 Up $0.00 $37.51 $37.50 0
10:02 AM $37.50 Up $0.00 $37.51 $37.50 0
10:02 AM $37.50 Up $0.00 $37.51 $37.50 0
10:00 AM $37.54 Down $ -0.01 $37.55 $37.54 1,600
10:00 AM $37.54 Up $0.00 $37.55 $37.54 0
09:57 AM $37.54 Down $ -0.01 $37.55 $37.54 500
09:57 AM $37.54 Up $0.00 $37.55 $37.54 0
09:57 AM $37.54 Up $0.00 $37.55 $37.54 0
09:53 AM $37.55 Up $0.03 $37.57 $37.55 700
09:53 AM $37.55 Up $0.00 $37.57 $37.55 0
09:53 AM $37.55 Up $0.00 $37.57 $37.55 0
09:53 AM $37.55 Up $0.00 $37.57 $37.55 0
09:48 AM $37.52 Down $ -0.05 $37.55 $37.52 600
09:48 AM $37.52 Up $0.00 $37.55 $37.52 0
09:48 AM $37.52 Up $0.00 $37.55 $37.52 0
09:48 AM $37.52 Up $0.00 $37.55 $37.52 0
09:48 AM $37.52 Up $0.00 $37.55 $37.52 0
09:46 AM $37.58 Up $0.02 $37.58 $37.58 100
09:46 AM $37.58 Up $0.00 $37.58 $37.58 0
09:40 AM $37.56 Up $0.04 $37.56 $37.53 500
09:40 AM $37.56 Up $0.00 $37.56 $37.53 0
09:40 AM $37.56 Up $0.00 $37.56 $37.53 0
09:40 AM $37.56 Up $0.00 $37.56 $37.53 0
09:40 AM $37.56 Up $0.00 $37.56 $37.53 0
09:40 AM $37.56 Up $0.00 $37.56 $37.53 0
09:38 AM $37.52 Up $0.00 $37.52 $37.52 200
09:38 AM $37.52 Up $0.00 $37.52 $37.52 0
09:37 AM $37.52 Up $0.00 $37.52 $37.52 100
09:36 AM $37.52 Down $ -0.04 $37.53 $37.52 900
09:35 AM $37.56 Down $ -0.04 $37.62 $37.56 1,800
09:33 AM $37.60 Down $ -0.05 $37.60 $37.60 1,200
09:33 AM $37.60 Up $0.00 $37.60 $37.60 0
09:31 AM $37.65 Up $0.10 $37.65 $37.57 300
09:31 AM $37.65 Up $0.00 $37.65 $37.57 0
09:30 AM $37.55 Down $ -0.05 $37.55 $37.55 800
Previous close $37.60

One month history

Date Closing Opening High Low Volume
28-03-2024 $37.71 $37.46 $37.90 $37.41 153,400
27-03-2024 $37.60 $37.67 $37.78 $37.55 94,500
26-03-2024 $37.62 $37.83 $37.97 $37.58 189,000
25-03-2024 $37.74 $37.79 $37.85 $37.74 232,200
22-03-2024 $37.84 $38.07 $38.18 $37.82 176,900
21-03-2024 $38.10 $38.05 $38.26 $38.05 176,600
20-03-2024 $38.01 $37.95 $38.16 $37.84 158,100
19-03-2024 $37.75 $37.95 $37.99 $37.64 237,900
18-03-2024 $37.63 $37.85 $37.95 $37.63 264,300
15-03-2024 $37.78 $37.72 $38.05 $37.70 668,500
14-03-2024 $37.58 $37.70 $37.70 $37.40 232,000
13-03-2024 $37.86 $37.90 $37.90 $37.67 104,600
12-03-2024 $37.96 $37.86 $38.16 $37.82 159,900
11-03-2024 $38.17 $38.24 $38.28 $38.08 136,100
08-03-2024 $38.11 $38.16 $38.28 $38.02 131,600
07-03-2024 $38.28 $38.09 $38.28 $37.97 200,100
06-03-2024 $37.93 $38.02 $38.06 $37.80 110,100
05-03-2024 $37.89 $37.87 $37.97 $37.65 306,300
04-03-2024 $38.01 $37.77 $38.15 $37.65 168,900
01-03-2024 $38.12 $38.32 $38.36 $37.87 282,100
29-02-2024 $37.17 $37.66 $37.72 $37.01 210,600
28-02-2024 $37.12 $37.31 $37.34 $37.05 143,000
27-02-2024 $37.53 $37.29 $37.55 $37.18 186,000
26-02-2024 $37.11 $37.28 $37.33 $37.02 169,200
23-02-2024 $37.68 $37.60 $37.71 $37.52 170,300
22-02-2024 $37.61 $37.18 $37.65 $37.18 167,900
21-02-2024 $37.43 $37.39 $37.52 $37.27 256,400
20-02-2024 $37.23 $37.15 $37.30 $37.10 277,000
16-02-2024 $36.73 $36.75 $36.90 $36.59 296,000
15-02-2024 $37.09 $36.98 $37.12 $36.71 107,500
Graphs are not available, please refer to the detailed table
Back to top