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