Quotes and Market Data
Find a quote
ALTUS GROUP LIMITED
52.97 Up 0.22 (0.42 %)
Delayed : 2025/07/04 17:40:00
- Previous close $52.75
- Opening $52.75
- Price Ask $52.78
- Price Bid $52.78
- Size Bid 1
- Size Ask 1
- Today High $53.04
- Today Low $52.49
- 52 Weeks High $61.09
- 52 Weeks Low $46.36
- Volume 28,118
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.97 | Up $0.07 | $52.97 | $52.97 | 13,000 |
| 03:59 PM | $52.90 | Down $ -0.02 | $52.92 | $52.90 | 200 |
| 03:58 PM | $52.92 | Up $0.01 | $52.94 | $52.91 | 400 |
| 03:57 PM | $52.91 | Up $0.00 | $52.91 | $52.91 | 100 |
| 03:56 PM | $52.91 | Up $0.02 | $52.91 | $52.91 | 100 |
| 03:55 PM | $52.89 | Down $ -0.09 | $52.96 | $52.89 | 700 |
| 03:53 PM | $52.98 | Up $0.04 | $52.98 | $52.98 | 100 |
| 03:53 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 0 |
| 03:52 PM | $52.94 | Down $ -0.03 | $52.96 | $52.94 | 400 |
| 03:51 PM | $52.97 | Up $0.04 | $52.99 | $52.96 | 600 |
| 03:50 PM | $52.93 | Down $ -0.11 | $53.02 | $52.93 | 1,300 |
| 03:46 PM | $53.04 | Up $0.01 | $53.04 | $53.03 | 200 |
| 03:46 PM | $53.04 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:46 PM | $53.04 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:46 PM | $53.04 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.02 | $53.04 | $53.03 | 200 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:33 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 03:25 PM | $53.01 | Up $0.05 | $53.01 | $53.01 | 100 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:25 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 03:19 PM | $52.96 | Up $0.03 | $52.96 | $52.96 | 300 |
| 03:19 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 03:19 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 03:19 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 03:19 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 03:19 PM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 03:09 PM | $52.93 | Up $0.01 | $52.93 | $52.88 | 1,200 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:09 PM | $52.93 | Up $0.00 | $52.93 | $52.88 | 0 |
| 03:08 PM | $52.92 | Down $ -0.01 | $52.92 | $52.92 | 100 |
| 03:07 PM | $52.93 | Down $ -0.01 | $52.93 | $52.93 | 100 |
| 02:51 PM | $52.94 | Up $0.05 | $52.94 | $52.94 | 100 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:51 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 02:44 PM | $52.89 | Down $ -0.03 | $52.89 | $52.89 | 100 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:44 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 02:42 PM | $52.92 | Up $0.04 | $52.92 | $52.91 | 400 |
| 02:42 PM | $52.92 | Up $0.00 | $52.92 | $52.91 | 0 |
| 02:28 PM | $52.88 | Up $0.01 | $52.88 | $52.88 | 100 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:28 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 02:19 PM | $52.87 | Down $ -0.03 | $52.90 | $52.87 | 600 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:19 PM | $52.87 | Up $0.00 | $52.90 | $52.87 | 0 |
| 02:15 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 200 |
| 02:15 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 02:15 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 02:15 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.02 | $52.90 | $52.90 | 100 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:22 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 01:02 PM | $52.88 | Up $0.05 | $52.88 | $52.88 | 100 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:02 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 01:00 PM | $52.83 | Up $0.09 | $52.83 | $52.75 | 800 |
| 01:00 PM | $52.83 | Up $0.00 | $52.83 | $52.75 | 0 |
| 12:56 PM | $52.74 | Down $ -0.01 | $52.75 | $52.74 | 200 |
| 12:56 PM | $52.74 | Up $0.00 | $52.75 | $52.74 | 0 |
| 12:56 PM | $52.74 | Up $0.00 | $52.75 | $52.74 | 0 |
| 12:56 PM | $52.74 | Up $0.00 | $52.75 | $52.74 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 100 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:47 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 100 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:16 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.01 | $52.75 | $52.75 | 100 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 12:07 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 11:53 AM | $52.74 | Down $ -0.03 | $52.74 | $52.74 | 300 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:53 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 11:21 AM | $52.77 | Down $ -0.02 | $52.77 | $52.77 | 300 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:21 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:19 AM | $52.79 | Up $0.04 | $52.79 | $52.79 | 500 |
| 11:19 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:18 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 200 |
| 11:15 AM | $52.75 | Down $ -0.04 | $52.75 | $52.75 | 200 |
| 11:15 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 11:15 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 11:13 AM | $52.79 | Up $0.02 | $52.79 | $52.79 | 100 |
| 11:13 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:04 AM | $52.77 | Down $ -0.01 | $52.77 | $52.77 | 100 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 11:04 AM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 10:37 AM | $52.78 | Down $ -0.07 | $52.83 | $52.78 | 500 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:37 AM | $52.78 | Up $0.00 | $52.83 | $52.78 | 0 |
| 10:35 AM | $52.85 | Down $ -0.08 | $52.85 | $52.85 | 300 |
| 10:35 AM | $52.85 | Up $0.00 | $52.85 | $52.85 | 0 |
| 10:34 AM | $52.93 | Up $0.02 | $52.93 | $52.93 | 200 |
| 10:33 AM | $52.91 | Up $0.05 | $52.91 | $52.91 | 100 |
| 10:21 AM | $52.86 | Up $0.14 | $52.86 | $52.86 | 100 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:21 AM | $52.86 | Up $0.00 | $52.86 | $52.86 | 0 |
| 10:11 AM | $52.72 | Up $0.07 | $52.72 | $52.69 | 600 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:11 AM | $52.72 | Up $0.00 | $52.72 | $52.69 | 0 |
| 10:08 AM | $52.65 | Up $0.04 | $52.65 | $52.65 | 100 |
| 10:08 AM | $52.65 | Up $0.00 | $52.65 | $52.65 | 0 |
| 10:08 AM | $52.65 | Up $0.00 | $52.65 | $52.65 | 0 |
| 10:07 AM | $52.61 | Down $ -0.06 | $52.61 | $52.61 | 100 |
| 09:45 AM | $52.67 | Down $ -0.01 | $52.67 | $52.56 | 800 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:45 AM | $52.67 | Up $0.00 | $52.67 | $52.56 | 0 |
| 09:43 AM | $52.68 | Down $ -0.06 | $52.68 | $52.68 | 200 |
| 09:43 AM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 09:40 AM | $52.74 | Down $ -0.09 | $52.74 | $52.74 | 100 |
| 09:40 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 09:40 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 09:33 AM | $52.83 | Up $0.08 | $52.83 | $52.49 | 400 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:33 AM | $52.83 | Up $0.00 | $52.83 | $52.49 | 0 |
| 09:30 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 100 |
| 09:30 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 09:30 AM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| Previous close | $52.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $52.97 | $52.75 | $53.04 | $52.74 | 22,100 |
| 03-07-2025 | $52.75 | $52.49 | $52.94 | $52.40 | 70,800 |
| 02-07-2025 | $52.10 | $52.21 | $52.34 | $51.75 | 108,400 |
| 30-06-2025 | $52.69 | $52.68 | $53.05 | $52.53 | 88,300 |
| 27-06-2025 | $52.95 | $53.07 | $53.11 | $52.73 | 73,300 |
| 26-06-2025 | $53.15 | $53.07 | $53.22 | $52.78 | 128,700 |
| 25-06-2025 | $53.30 | $53.43 | $53.60 | $53.16 | 89,700 |
| 24-06-2025 | $54.25 | $53.87 | $54.30 | $53.84 | 189,700 |
| 23-06-2025 | $53.76 | $53.32 | $53.94 | $53.21 | 137,600 |
| 20-06-2025 | $53.30 | $53.20 | $53.36 | $52.85 | 236,800 |
| 19-06-2025 | $53.10 | $52.86 | $53.29 | $52.82 | 26,300 |
| 18-06-2025 | $52.85 | $52.79 | $53.10 | $52.68 | 129,000 |
| 17-06-2025 | $52.39 | $52.20 | $52.45 | $52.00 | 75,300 |
| 16-06-2025 | $52.60 | $52.42 | $52.77 | $52.42 | 93,700 |
| 13-06-2025 | $52.30 | $52.50 | $52.57 | $52.17 | 128,300 |
| 12-06-2025 | $52.54 | $52.15 | $52.83 | $52.09 | 87,500 |
| 11-06-2025 | $52.61 | $52.95 | $53.15 | $52.50 | 83,600 |
| 10-06-2025 | $52.89 | $52.72 | $53.07 | $52.53 | 152,900 |
| 09-06-2025 | $52.18 | $51.89 | $52.83 | $51.85 | 195,600 |
| 06-06-2025 | $51.98 | $52.44 | $52.72 | $51.27 | 379,300 |
| 05-06-2025 | $52.55 | $52.60 | $52.69 | $52.30 | 115,500 |
| 04-06-2025 | $52.75 | $52.74 | $52.76 | $52.53 | 102,200 |
| 03-06-2025 | $52.93 | $53.05 | $53.17 | $52.75 | 93,500 |
| 02-06-2025 | $54.14 | $54.68 | $54.68 | $53.95 | 108,300 |
| 30-05-2025 | $54.50 | $54.82 | $55.00 | $54.32 | 255,900 |
| 29-05-2025 | $54.47 | $54.49 | $54.97 | $54.36 | 60,500 |
| 28-05-2025 | $54.77 | $54.88 | $55.05 | $54.76 | 39,100 |
| 27-05-2025 | $54.98 | $54.96 | $55.51 | $54.85 | 135,900 |
| 26-05-2025 | $55.67 | $55.18 | $55.76 | $55.18 | 12,600 |
| 23-05-2025 | $54.75 | $54.57 | $55.01 | $54.55 | 38,000 |
Graphs are not available, please refer to the detailed table