Quotes and Market Data
Find a quote
ALTUS GROUP LIMITED
50.18 Up 0.02 (0.04 %)
Delayed : 2025/11/13 17:00:00
- Previous close $50.16
- Opening $49.81
- Price Ask $50.10
- Price Bid $50.10
- Size Bid 2
- Size Ask 1
- Today High $50.38
- Today Low $49.74
- 52 Weeks High $63.07
- 52 Weeks Low $43.84
- Volume 191,730
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 9,600 |
| 03:59 PM | $50.18 | Up $0.01 | $50.20 | $50.15 | 2,100 |
| 03:58 PM | $50.17 | Down $ -0.02 | $50.18 | $50.17 | 700 |
| 03:57 PM | $50.19 | Down $ -0.01 | $50.19 | $50.18 | 400 |
| 03:56 PM | $50.20 | Up $0.01 | $50.20 | $50.20 | 100 |
| 03:55 PM | $50.19 | Up $0.00 | $50.19 | $50.17 | 2,000 |
| 03:54 PM | $50.19 | Up $0.02 | $50.19 | $50.18 | 2,500 |
| 03:53 PM | $50.17 | Down $ -0.03 | $50.19 | $50.17 | 1,800 |
| 03:52 PM | $50.20 | Up $0.02 | $50.20 | $50.20 | 1,500 |
| 03:51 PM | $50.18 | Down $ -0.01 | $50.20 | $50.18 | 1,000 |
| 03:50 PM | $50.19 | Down $ -0.01 | $50.20 | $50.19 | 1,100 |
| 03:49 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 200 |
| 03:48 PM | $50.20 | Up $0.01 | $50.20 | $50.19 | 600 |
| 03:46 PM | $50.19 | Up $0.02 | $50.19 | $50.17 | 2,900 |
| 03:46 PM | $50.19 | Up $0.00 | $50.19 | $50.17 | 0 |
| 03:44 PM | $50.17 | Down $ -0.01 | $50.17 | $50.17 | 200 |
| 03:44 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 03:41 PM | $50.18 | Up $0.02 | $50.18 | $50.15 | 2,800 |
| 03:41 PM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 03:41 PM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 03:40 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 100 |
| 03:38 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 100 |
| 03:38 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 03:37 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 300 |
| 03:36 PM | $50.16 | Up $0.00 | $50.17 | $50.16 | 1,100 |
| 03:34 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 100 |
| 03:34 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 03:33 PM | $50.16 | Down $ -0.01 | $50.17 | $50.16 | 900 |
| 03:31 PM | $50.17 | Down $ -0.01 | $50.18 | $50.16 | 1,200 |
| 03:31 PM | $50.17 | Up $0.00 | $50.18 | $50.16 | 0 |
| 03:30 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 1,000 |
| 03:29 PM | $50.18 | Up $0.02 | $50.18 | $50.18 | 100 |
| 03:28 PM | $50.16 | Down $ -0.01 | $50.17 | $50.16 | 2,500 |
| 03:27 PM | $50.17 | Up $0.01 | $50.17 | $50.17 | 800 |
| 03:23 PM | $50.16 | Up $0.01 | $50.16 | $50.15 | 700 |
| 03:23 PM | $50.16 | Up $0.00 | $50.16 | $50.15 | 0 |
| 03:23 PM | $50.16 | Up $0.00 | $50.16 | $50.15 | 0 |
| 03:23 PM | $50.16 | Up $0.00 | $50.16 | $50.15 | 0 |
| 03:22 PM | $50.15 | Up $0.01 | $50.15 | $50.15 | 100 |
| 03:20 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 200 |
| 03:20 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 03:18 PM | $50.15 | Down $ -0.01 | $50.15 | $50.13 | 1,300 |
| 03:18 PM | $50.15 | Up $0.00 | $50.15 | $50.13 | 0 |
| 03:16 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 100 |
| 03:16 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 03:15 PM | $50.16 | Down $ -0.01 | $50.16 | $50.16 | 200 |
| 03:13 PM | $50.17 | Up $0.01 | $50.17 | $50.17 | 800 |
| 03:13 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 03:07 PM | $50.16 | Up $0.01 | $50.16 | $50.13 | 4,000 |
| 03:07 PM | $50.16 | Up $0.00 | $50.16 | $50.13 | 0 |
| 03:07 PM | $50.16 | Up $0.00 | $50.16 | $50.13 | 0 |
| 03:07 PM | $50.16 | Up $0.00 | $50.16 | $50.13 | 0 |
| 03:07 PM | $50.16 | Up $0.00 | $50.16 | $50.13 | 0 |
| 03:07 PM | $50.16 | Up $0.00 | $50.16 | $50.13 | 0 |
| 03:06 PM | $50.15 | Down $ -0.01 | $50.17 | $50.15 | 2,700 |
| 03:05 PM | $50.16 | Down $ -0.01 | $50.18 | $50.16 | 2,200 |
| 03:04 PM | $50.17 | Down $ -0.01 | $50.18 | $50.17 | 1,600 |
| 03:03 PM | $50.18 | Down $ -0.05 | $50.22 | $50.18 | 1,600 |
| 03:01 PM | $50.23 | Up $0.01 | $50.23 | $50.22 | 700 |
| 03:01 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 0 |
| 02:58 PM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 100 |
| 02:58 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 02:58 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.04 | $50.24 | $50.22 | 800 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.22 | 0 |
| 02:50 PM | $50.20 | Up $0.04 | $50.20 | $50.17 | 2,300 |
| 02:50 PM | $50.20 | Up $0.00 | $50.20 | $50.17 | 0 |
| 02:48 PM | $50.16 | Up $0.01 | $50.16 | $50.16 | 400 |
| 02:48 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 02:47 PM | $50.15 | Up $0.03 | $50.15 | $50.11 | 2,200 |
| 02:45 PM | $50.12 | Up $0.01 | $50.12 | $50.12 | 800 |
| 02:45 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 02:44 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 200 |
| 02:43 PM | $50.11 | Down $ -0.03 | $50.14 | $50.11 | 6,400 |
| 02:42 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 800 |
| 02:40 PM | $50.15 | Up $0.01 | $50.15 | $50.13 | 900 |
| 02:40 PM | $50.15 | Up $0.00 | $50.15 | $50.13 | 0 |
| 02:39 PM | $50.14 | Up $0.00 | $50.14 | $50.12 | 1,400 |
| 02:36 PM | $50.14 | Down $ -0.02 | $50.15 | $50.14 | 400 |
| 02:36 PM | $50.14 | Up $0.00 | $50.15 | $50.14 | 0 |
| 02:36 PM | $50.14 | Up $0.00 | $50.15 | $50.14 | 0 |
| 02:35 PM | $50.16 | Down $ -0.03 | $50.16 | $50.16 | 100 |
| 02:31 PM | $50.19 | Down $ -0.03 | $50.20 | $50.19 | 300 |
| 02:31 PM | $50.19 | Up $0.00 | $50.20 | $50.19 | 0 |
| 02:31 PM | $50.19 | Up $0.00 | $50.20 | $50.19 | 0 |
| 02:31 PM | $50.19 | Up $0.00 | $50.20 | $50.19 | 0 |
| 02:30 PM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 100 |
| 02:29 PM | $50.24 | Up $0.00 | $50.32 | $50.24 | 3,600 |
| 02:26 PM | $50.24 | Up $0.01 | $50.24 | $50.24 | 500 |
| 02:26 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:26 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:25 PM | $50.23 | Down $ -0.02 | $50.25 | $50.23 | 1,500 |
| 02:24 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 200 |
| 02:22 PM | $50.25 | Up $0.04 | $50.25 | $50.22 | 1,200 |
| 02:22 PM | $50.25 | Up $0.00 | $50.25 | $50.22 | 0 |
| 02:19 PM | $50.21 | Up $0.01 | $50.21 | $50.21 | 400 |
| 02:19 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 02:19 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 02:18 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 2,400 |
| 02:17 PM | $50.20 | Up $0.00 | $50.20 | $50.18 | 1,300 |
| 02:16 PM | $50.20 | Down $ -0.01 | $50.20 | $50.20 | 1,600 |
| 02:15 PM | $50.21 | Up $0.08 | $50.23 | $50.13 | 6,200 |
| 02:12 PM | $50.13 | Down $ -0.10 | $50.21 | $50.13 | 2,400 |
| 02:12 PM | $50.13 | Up $0.00 | $50.21 | $50.13 | 0 |
| 02:12 PM | $50.13 | Up $0.00 | $50.21 | $50.13 | 0 |
| 02:09 PM | $50.24 | Down $ -0.02 | $50.24 | $50.24 | 100 |
| 02:09 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:09 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:06 PM | $50.26 | Up $0.01 | $50.26 | $50.26 | 300 |
| 02:06 PM | $50.26 | Up $0.00 | $50.26 | $50.26 | 0 |
| 02:06 PM | $50.26 | Up $0.00 | $50.26 | $50.26 | 0 |
| 02:05 PM | $50.25 | Up $0.01 | $50.25 | $50.24 | 400 |
| 02:04 PM | $50.24 | Up $0.03 | $50.24 | $50.21 | 1,500 |
| 01:59 PM | $50.21 | Down $ -0.01 | $50.21 | $50.21 | 100 |
| 01:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 01:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 01:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 01:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 01:51 PM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 100 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:51 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:50 PM | $50.24 | Down $ -0.02 | $50.24 | $50.24 | 100 |
| 01:49 PM | $50.26 | Down $ -0.08 | $50.35 | $50.26 | 4,700 |
| 01:46 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 100 |
| 01:46 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 01:46 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 01:43 PM | $50.34 | Up $0.04 | $50.34 | $50.34 | 1,100 |
| 01:43 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 01:43 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 01:40 PM | $50.30 | Down $ -0.02 | $50.32 | $50.30 | 900 |
| 01:40 PM | $50.30 | Up $0.00 | $50.32 | $50.30 | 0 |
| 01:40 PM | $50.30 | Up $0.00 | $50.32 | $50.30 | 0 |
| 01:36 PM | $50.32 | Up $0.02 | $50.32 | $50.32 | 100 |
| 01:36 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 01:36 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 01:36 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 01:29 PM | $50.30 | Up $0.07 | $50.30 | $50.25 | 6,400 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:29 PM | $50.30 | Up $0.00 | $50.30 | $50.25 | 0 |
| 01:28 PM | $50.23 | Up $0.00 | $50.24 | $50.23 | 800 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 100 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:18 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:17 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 200 |
| 01:16 PM | $50.23 | Up $0.01 | $50.23 | $50.23 | 200 |
| 01:08 PM | $50.22 | Up $0.02 | $50.25 | $50.22 | 1,900 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:08 PM | $50.22 | Up $0.00 | $50.25 | $50.22 | 0 |
| 01:05 PM | $50.20 | Down $ -0.04 | $50.23 | $50.20 | 1,200 |
| 01:05 PM | $50.20 | Up $0.00 | $50.23 | $50.20 | 0 |
| 01:05 PM | $50.20 | Up $0.00 | $50.23 | $50.20 | 0 |
| 01:00 PM | $50.24 | Up $0.04 | $50.24 | $50.19 | 2,400 |
| 01:00 PM | $50.24 | Up $0.00 | $50.24 | $50.19 | 0 |
| 01:00 PM | $50.24 | Up $0.00 | $50.24 | $50.19 | 0 |
| 01:00 PM | $50.24 | Up $0.00 | $50.24 | $50.19 | 0 |
| 01:00 PM | $50.24 | Up $0.00 | $50.24 | $50.19 | 0 |
| 12:53 PM | $50.20 | Up $0.05 | $50.20 | $50.15 | 200 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:53 PM | $50.20 | Up $0.00 | $50.20 | $50.15 | 0 |
| 12:52 PM | $50.15 | Down $ -0.09 | $50.21 | $50.15 | 1,100 |
| 12:46 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 200 |
| 12:46 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:46 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:46 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:46 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:46 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:45 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 500 |
| 12:42 PM | $50.26 | Up $0.04 | $50.26 | $50.23 | 1,500 |
| 12:42 PM | $50.26 | Up $0.00 | $50.26 | $50.23 | 0 |
| 12:42 PM | $50.26 | Up $0.00 | $50.26 | $50.23 | 0 |
| 12:41 PM | $50.22 | Up $0.02 | $50.24 | $50.21 | 2,000 |
| 12:39 PM | $50.20 | Up $0.04 | $50.20 | $50.18 | 1,300 |
| 12:39 PM | $50.20 | Up $0.00 | $50.20 | $50.18 | 0 |
| 12:36 PM | $50.16 | Down $ -0.01 | $50.16 | $50.16 | 200 |
| 12:36 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 12:36 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 12:34 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 500 |
| 12:34 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 12:33 PM | $50.17 | Down $ -0.03 | $50.18 | $50.17 | 2,400 |
| 12:32 PM | $50.20 | Up $0.06 | $50.22 | $50.15 | 2,700 |
| 12:31 PM | $50.14 | Up $0.03 | $50.15 | $50.14 | 3,600 |
| 12:25 PM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 400 |
| 12:25 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 12:25 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 12:25 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 12:25 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 12:25 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 12:24 PM | $50.12 | Up $0.01 | $50.12 | $50.10 | 1,500 |
| 12:17 PM | $50.11 | Up $0.01 | $50.11 | $50.09 | 600 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:17 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 0 |
| 12:15 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 800 |
| 12:15 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.03 | $50.10 | $50.08 | 300 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:08 PM | $50.10 | Up $0.00 | $50.10 | $50.08 | 0 |
| 12:07 PM | $50.07 | Down $ -0.04 | $50.08 | $50.07 | 700 |
| 11:59 AM | $50.11 | Up $0.05 | $50.11 | $50.03 | 1,800 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:59 AM | $50.11 | Up $0.00 | $50.11 | $50.03 | 0 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:53 AM | $50.06 | Down $ -0.04 | $50.06 | $50.06 | 200 |
| 11:52 AM | $50.10 | Down $ -0.01 | $50.10 | $50.10 | 300 |
| 11:48 AM | $50.11 | Up $0.05 | $50.11 | $50.06 | 1,800 |
| 11:48 AM | $50.11 | Up $0.00 | $50.11 | $50.06 | 0 |
| 11:48 AM | $50.11 | Up $0.00 | $50.11 | $50.06 | 0 |
| 11:48 AM | $50.11 | Up $0.00 | $50.11 | $50.06 | 0 |
| 11:47 AM | $50.06 | Up $0.00 | $50.08 | $50.06 | 200 |
| 11:45 AM | $50.06 | Down $ -0.02 | $50.06 | $50.06 | 100 |
| 11:45 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:43 AM | $50.08 | Down $ -0.03 | $50.12 | $50.08 | 1,100 |
| 11:43 AM | $50.08 | Up $0.00 | $50.12 | $50.08 | 0 |
| 11:40 AM | $50.11 | Down $ -0.01 | $50.11 | $50.08 | 1,400 |
| 11:40 AM | $50.11 | Up $0.00 | $50.11 | $50.08 | 0 |
| 11:40 AM | $50.11 | Up $0.00 | $50.11 | $50.08 | 0 |
| 11:38 AM | $50.12 | Down $ -0.04 | $50.17 | $50.08 | 4,300 |
| 11:38 AM | $50.12 | Up $0.00 | $50.17 | $50.08 | 0 |
| 11:35 AM | $50.16 | Down $0.00 | $50.17 | $50.16 | 400 |
| 11:35 AM | $50.16 | Up $0.00 | $50.17 | $50.16 | 0 |
| 11:35 AM | $50.16 | Up $0.00 | $50.17 | $50.16 | 0 |
| 11:34 AM | $50.16 | Up $0.01 | $50.18 | $50.16 | 1,100 |
| 11:32 AM | $50.15 | Down $ -0.02 | $50.16 | $50.15 | 1,000 |
| 11:32 AM | $50.15 | Up $0.00 | $50.16 | $50.15 | 0 |
| 11:31 AM | $50.17 | Up $0.01 | $50.17 | $50.17 | 1,300 |
| 11:29 AM | $50.16 | Up $0.00 | $50.17 | $50.16 | 1,000 |
| 11:29 AM | $50.16 | Up $0.00 | $50.17 | $50.16 | 0 |
| 11:28 AM | $50.16 | Down $ -0.01 | $50.17 | $50.16 | 600 |
| 11:24 AM | $50.17 | Up $0.00 | $50.17 | $50.17 | 300 |
| 11:24 AM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 11:24 AM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 11:24 AM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 11:23 AM | $50.17 | Up $0.01 | $50.18 | $50.16 | 800 |
| 11:20 AM | $50.16 | Up $0.02 | $50.16 | $50.16 | 200 |
| 11:20 AM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 11:20 AM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 11:19 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 100 |
| 11:18 AM | $50.14 | Down $ -0.03 | $50.14 | $50.14 | 100 |
| 11:17 AM | $50.17 | Down $ -0.03 | $50.17 | $50.17 | 300 |
| 11:15 AM | $50.20 | Up $0.01 | $50.21 | $50.20 | 200 |
| 11:15 AM | $50.20 | Up $0.00 | $50.21 | $50.20 | 0 |
| 11:14 AM | $50.19 | Down $ -0.01 | $50.19 | $50.19 | 100 |
| 11:12 AM | $50.20 | Up $0.00 | $50.20 | $50.19 | 1,100 |
| 11:12 AM | $50.20 | Up $0.00 | $50.20 | $50.19 | 0 |
| 11:11 AM | $50.20 | Up $0.00 | $50.20 | $50.20 | 100 |
| 11:10 AM | $50.20 | Down $ -0.08 | $50.23 | $50.20 | 1,000 |
| 11:09 AM | $50.28 | Up $0.08 | $50.28 | $50.22 | 600 |
| 11:08 AM | $50.20 | Up $0.08 | $50.20 | $50.11 | 5,200 |
| 11:03 AM | $50.12 | Down $ -0.01 | $50.12 | $50.12 | 200 |
| 11:03 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 11:03 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 11:03 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 11:03 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 11:02 AM | $50.13 | Up $0.01 | $50.18 | $50.13 | 3,300 |
| 11:00 AM | $50.12 | Up $0.02 | $50.13 | $50.10 | 1,700 |
| 11:00 AM | $50.12 | Up $0.00 | $50.13 | $50.10 | 0 |
| 10:58 AM | $50.10 | Up $0.05 | $50.10 | $50.09 | 300 |
| 10:58 AM | $50.10 | Up $0.00 | $50.10 | $50.09 | 0 |
| 10:56 AM | $50.05 | Up $0.05 | $50.05 | $49.99 | 3,700 |
| 10:56 AM | $50.05 | Up $0.00 | $50.05 | $49.99 | 0 |
| 10:55 AM | $50.00 | Up $0.02 | $50.00 | $50.00 | 900 |
| 10:54 AM | $49.98 | Down $ -0.08 | $50.02 | $49.98 | 3,100 |
| 10:52 AM | $50.06 | Down $ -0.11 | $50.08 | $50.06 | 600 |
| 10:52 AM | $50.06 | Up $0.00 | $50.08 | $50.06 | 0 |
| 10:50 AM | $50.17 | Up $0.02 | $50.17 | $50.16 | 300 |
| 10:50 AM | $50.17 | Up $0.00 | $50.17 | $50.16 | 0 |
| 10:48 AM | $50.15 | Up $0.07 | $50.15 | $50.08 | 1,400 |
| 10:48 AM | $50.15 | Up $0.00 | $50.15 | $50.08 | 0 |
| 10:46 AM | $50.08 | Up $0.02 | $50.08 | $50.07 | 300 |
| 10:46 AM | $50.08 | Up $0.00 | $50.08 | $50.07 | 0 |
| 10:45 AM | $50.06 | Up $0.03 | $50.06 | $50.00 | 1,400 |
| 10:43 AM | $50.03 | Down $ -0.02 | $50.03 | $50.03 | 100 |
| 10:43 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:39 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 100 |
| 10:39 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:39 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:39 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:35 AM | $50.05 | Down $ -0.03 | $50.05 | $50.05 | 100 |
| 10:35 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:35 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:35 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 10:33 AM | $50.08 | Down $ -0.01 | $50.08 | $50.07 | 300 |
| 10:33 AM | $50.08 | Up $0.00 | $50.08 | $50.07 | 0 |
| 10:31 AM | $50.09 | Up $0.02 | $50.09 | $50.05 | 1,100 |
| 10:31 AM | $50.09 | Up $0.00 | $50.09 | $50.05 | 0 |
| 10:20 AM | $50.07 | Down $ -0.05 | $50.07 | $50.07 | 100 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:19 AM | $50.12 | Up $0.05 | $50.12 | $50.12 | 100 |
| 10:18 AM | $50.07 | Down $ -0.11 | $50.07 | $50.07 | 100 |
| 10:09 AM | $50.18 | Up $0.04 | $50.18 | $50.16 | 600 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:09 AM | $50.18 | Up $0.00 | $50.18 | $50.16 | 0 |
| 10:08 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 100 |
| 10:07 AM | $50.14 | Down $ -0.03 | $50.14 | $50.14 | 200 |
| 10:01 AM | $50.17 | Down $ -0.03 | $50.21 | $50.14 | 1,800 |
| 10:01 AM | $50.17 | Up $0.00 | $50.21 | $50.14 | 0 |
| 10:01 AM | $50.17 | Up $0.00 | $50.21 | $50.14 | 0 |
| 10:01 AM | $50.17 | Up $0.00 | $50.21 | $50.14 | 0 |
| 10:01 AM | $50.17 | Up $0.00 | $50.21 | $50.14 | 0 |
| 10:01 AM | $50.17 | Up $0.00 | $50.21 | $50.14 | 0 |
| 10:00 AM | $50.20 | Down $ -0.12 | $50.26 | $50.09 | 1,000 |
| 09:59 AM | $50.32 | Up $0.03 | $50.32 | $50.32 | 100 |
| 09:56 AM | $50.29 | Down $ -0.05 | $50.29 | $50.29 | 100 |
| 09:56 AM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 09:56 AM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 09:52 AM | $50.34 | Down $ -0.04 | $50.35 | $50.34 | 200 |
| 09:52 AM | $50.34 | Up $0.00 | $50.35 | $50.34 | 0 |
| 09:52 AM | $50.34 | Up $0.00 | $50.35 | $50.34 | 0 |
| 09:52 AM | $50.34 | Up $0.00 | $50.35 | $50.34 | 0 |
| 09:51 AM | $50.38 | Up $0.13 | $50.38 | $50.25 | 900 |
| 09:49 AM | $50.25 | Up $0.03 | $50.25 | $50.25 | 200 |
| 09:49 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 09:48 AM | $50.22 | Up $0.01 | $50.25 | $50.22 | 400 |
| 09:45 AM | $50.21 | Down $ -0.08 | $50.21 | $50.21 | 300 |
| 09:45 AM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 09:45 AM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 09:44 AM | $50.29 | Down $ -0.03 | $50.36 | $50.29 | 900 |
| 09:41 AM | $50.32 | Up $0.10 | $50.32 | $50.32 | 200 |
| 09:41 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 09:41 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 09:39 AM | $50.22 | Up $0.02 | $50.23 | $50.22 | 200 |
| 09:39 AM | $50.22 | Up $0.00 | $50.23 | $50.22 | 0 |
| 09:38 AM | $50.20 | Up $0.05 | $50.20 | $50.20 | 100 |
| 09:36 AM | $50.15 | Up $0.16 | $50.15 | $50.06 | 400 |
| 09:36 AM | $50.15 | Up $0.00 | $50.15 | $50.06 | 0 |
| 09:33 AM | $49.99 | Up $0.23 | $49.99 | $49.99 | 500 |
| 09:33 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 0 |
| 09:33 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 0 |
| 09:30 AM | $49.75 | Down $ -0.41 | $49.81 | $49.74 | 500 |
| 09:30 AM | $49.75 | Up $0.00 | $49.81 | $49.74 | 0 |
| 09:30 AM | $49.75 | Up $0.00 | $49.81 | $49.74 | 0 |
| Previous close | $50.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $50.16 | $50.08 | $50.35 | $50.07 | 106,100 |
| 12-11-2025 | $50.16 | $50.03 | $50.37 | $49.78 | 182,500 |
| 11-11-2025 | $50.18 | $49.91 | $50.21 | $49.56 | 220,200 |
| 10-11-2025 | $48.34 | $48.05 | $48.73 | $48.05 | 412,200 |
| 07-11-2025 | $47.18 | $44.03 | $47.21 | $44.03 | 684,200 |
| 06-11-2025 | $53.63 | $54.42 | $54.91 | $53.58 | 102,800 |
| 05-11-2025 | $56.10 | $56.29 | $56.48 | $55.96 | 80,200 |
| 04-11-2025 | $56.54 | $56.82 | $56.85 | $56.23 | 89,900 |
| 03-11-2025 | $57.15 | $56.81 | $57.32 | $56.64 | 124,900 |
| 31-10-2025 | $57.62 | $56.54 | $57.72 | $56.53 | 100,300 |
| 30-10-2025 | $56.78 | $57.24 | $57.24 | $56.53 | 112,700 |
| 29-10-2025 | $57.71 | $57.81 | $58.11 | $57.62 | 106,000 |
| 28-10-2025 | $58.08 | $58.13 | $58.27 | $57.94 | 79,000 |
| 27-10-2025 | $58.37 | $58.35 | $58.55 | $58.26 | 184,300 |
| 24-10-2025 | $58.33 | $58.37 | $58.46 | $58.26 | 34,400 |
| 23-10-2025 | $58.34 | $57.67 | $58.60 | $57.64 | 72,200 |
| 22-10-2025 | $57.42 | $57.40 | $57.45 | $57.24 | 71,600 |
| 21-10-2025 | $56.56 | $56.50 | $56.80 | $56.50 | 92,700 |
| 20-10-2025 | $56.58 | $56.23 | $56.77 | $56.23 | 92,000 |
| 17-10-2025 | $56.29 | $56.42 | $56.56 | $56.28 | 64,700 |
| 16-10-2025 | $56.82 | $57.00 | $57.16 | $56.79 | 68,900 |
| 15-10-2025 | $57.35 | $57.66 | $57.81 | $57.29 | 85,600 |
| 14-10-2025 | $57.85 | $58.41 | $58.71 | $57.83 | 145,100 |
| 10-10-2025 | $59.08 | $59.35 | $59.46 | $59.05 | 61,600 |
| 09-10-2025 | $60.20 | $60.38 | $60.54 | $60.17 | 49,400 |
| 08-10-2025 | $61.10 | $61.07 | $61.43 | $60.96 | 114,800 |
| 07-10-2025 | $61.11 | $60.80 | $61.35 | $60.79 | 59,300 |
| 06-10-2025 | $61.64 | $63.00 | $63.07 | $61.59 | 82,800 |
| 03-10-2025 | $62.33 | $61.70 | $62.37 | $61.70 | 137,200 |
| 02-10-2025 | $60.83 | $60.50 | $60.86 | $60.46 | 80,000 |
Graphs are not available, please refer to the detailed table