Quotes and Market Data
Find a quote
CAE INC
25.42 Down -0.16 (-0.63 %)
Delayed : 2024/04/22 16:19:11
- Previous close $25.58
- Opening $25.60
- Price Ask $25.50
- Price Bid $25.50
- Size Bid 13
- Size Ask 20
- Today High $25.79
- Today Low $25.36
- 52 Weeks High $33.87
- 52 Weeks Low $24.75
- Volume 452,511
Fundamentals
- P/E Ratio : 29.56
- Earnings/Share : 1.79
- Dividends/Share : $0.11
- Current Div. Yield : N/A
- Market Cap (M) : 8,091.24
- Shares Out (M) : 318.30
- Exchange : XTSE
- Ex Dividend Date : 2020/03/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 121,100 |
| 03:59 PM | $25.42 | Up $0.04 | $25.42 | $25.38 | 6,300 |
| 03:58 PM | $25.38 | Down $ -0.01 | $25.39 | $25.38 | 1,300 |
| 03:57 PM | $25.39 | Up $0.00 | $25.39 | $25.38 | 1,000 |
| 03:56 PM | $25.39 | Up $0.01 | $25.39 | $25.38 | 1,400 |
| 03:55 PM | $25.38 | Up $0.01 | $25.38 | $25.37 | 3,400 |
| 03:54 PM | $25.37 | Down $ -0.01 | $25.38 | $25.36 | 5,500 |
| 03:53 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 1,600 |
| 03:52 PM | $25.38 | Up $0.02 | $25.38 | $25.37 | 1,300 |
| 03:51 PM | $25.36 | Up $0.00 | $25.37 | $25.36 | 1,900 |
| 03:50 PM | $25.36 | Down $ -0.06 | $25.42 | $25.36 | 12,600 |
| 03:49 PM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 4,100 |
| 03:48 PM | $25.44 | Up $0.00 | $25.44 | $25.43 | 700 |
| 03:47 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 400 |
| 03:46 PM | $25.43 | Up $0.01 | $25.43 | $25.43 | 200 |
| 03:45 PM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 900 |
| 03:44 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 600 |
| 03:43 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 500 |
| 03:42 PM | $25.43 | Up $0.00 | $25.43 | $25.42 | 1,200 |
| 03:41 PM | $25.43 | Down $ -0.01 | $25.43 | $25.43 | 600 |
| 03:40 PM | $25.44 | Down $ -0.01 | $25.45 | $25.44 | 700 |
| 03:39 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 1,100 |
| 03:37 PM | $25.45 | Up $0.02 | $25.45 | $25.45 | 300 |
| 03:37 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 03:36 PM | $25.43 | Up $0.01 | $25.43 | $25.42 | 900 |
| 03:35 PM | $25.42 | Down $ -0.03 | $25.44 | $25.42 | 1,400 |
| 03:34 PM | $25.45 | Up $0.00 | $25.46 | $25.45 | 1,800 |
| 03:33 PM | $25.45 | Up $0.02 | $25.45 | $25.45 | 1,300 |
| 03:32 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 200 |
| 03:31 PM | $25.43 | Up $0.01 | $25.43 | $25.42 | 3,300 |
| 03:30 PM | $25.42 | Up $0.01 | $25.43 | $25.41 | 1,300 |
| 03:28 PM | $25.41 | Up $0.00 | $25.42 | $25.41 | 300 |
| 03:28 PM | $25.41 | Up $0.00 | $25.42 | $25.41 | 0 |
| 03:27 PM | $25.41 | Up $0.00 | $25.42 | $25.41 | 400 |
| 03:25 PM | $25.41 | Up $0.02 | $25.44 | $25.39 | 8,200 |
| 03:25 PM | $25.41 | Up $0.00 | $25.44 | $25.39 | 0 |
| 03:24 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 100 |
| 03:23 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 500 |
| 03:21 PM | $25.39 | Up $0.01 | $25.39 | $25.39 | 600 |
| 03:21 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 0 |
| 03:20 PM | $25.38 | Down $ -0.01 | $25.39 | $25.38 | 900 |
| 03:19 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 900 |
| 03:18 PM | $25.39 | Down $ -0.01 | $25.39 | $25.39 | 100 |
| 03:17 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 100 |
| 03:16 PM | $25.40 | Up $0.01 | $25.40 | $25.40 | 300 |
| 03:15 PM | $25.39 | Down $ -0.01 | $25.40 | $25.39 | 400 |
| 03:14 PM | $25.40 | Up $0.00 | $25.40 | $25.39 | 500 |
| 03:13 PM | $25.40 | Down $ -0.01 | $25.40 | $25.40 | 900 |
| 03:12 PM | $25.41 | Up $0.02 | $25.41 | $25.40 | 1,300 |
| 03:11 PM | $25.39 | Down $ -0.01 | $25.40 | $25.39 | 400 |
| 03:10 PM | $25.40 | Up $0.01 | $25.41 | $25.40 | 300 |
| 03:09 PM | $25.39 | Down $ -0.01 | $25.41 | $25.39 | 800 |
| 03:08 PM | $25.40 | Down $ -0.03 | $25.42 | $25.40 | 2,200 |
| 03:06 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 200 |
| 03:06 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 03:04 PM | $25.42 | Down $ -0.02 | $25.43 | $25.42 | 2,000 |
| 03:04 PM | $25.42 | Up $0.00 | $25.43 | $25.42 | 0 |
| 03:03 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 100 |
| 03:02 PM | $25.44 | Up $0.01 | $25.44 | $25.44 | 200 |
| 03:01 PM | $25.43 | Down $ -0.02 | $25.44 | $25.43 | 600 |
| 02:59 PM | $25.45 | Up $0.01 | $25.45 | $25.45 | 500 |
| 02:59 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 02:57 PM | $25.44 | Down $ -0.01 | $25.44 | $25.44 | 200 |
| 02:57 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 02:56 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 600 |
| 02:55 PM | $25.45 | Down $ -0.01 | $25.46 | $25.45 | 800 |
| 02:54 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 600 |
| 02:53 PM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 700 |
| 02:51 PM | $25.47 | Up $0.00 | $25.48 | $25.47 | 300 |
| 02:51 PM | $25.47 | Up $0.00 | $25.48 | $25.47 | 0 |
| 02:50 PM | $25.47 | Down $ -0.03 | $25.49 | $25.47 | 1,500 |
| 02:49 PM | $25.50 | Up $0.01 | $25.50 | $25.50 | 500 |
| 02:46 PM | $25.49 | Down $ -0.01 | $25.49 | $25.48 | 700 |
| 02:46 PM | $25.49 | Up $0.00 | $25.49 | $25.48 | 0 |
| 02:46 PM | $25.49 | Up $0.00 | $25.49 | $25.48 | 0 |
| 02:45 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 1,600 |
| 02:41 PM | $25.50 | Up $0.01 | $25.50 | $25.49 | 900 |
| 02:41 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 0 |
| 02:41 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 0 |
| 02:41 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 0 |
| 02:39 PM | $25.49 | Down $ -0.01 | $25.50 | $25.49 | 1,200 |
| 02:39 PM | $25.49 | Up $0.00 | $25.50 | $25.49 | 0 |
| 02:38 PM | $25.50 | Down $0.00 | $25.51 | $25.50 | 300 |
| 02:36 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 400 |
| 02:36 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 02:35 PM | $25.50 | Down $0.00 | $25.50 | $25.50 | 2,500 |
| 02:34 PM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 1,100 |
| 02:33 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 02:31 PM | $25.52 | Up $0.02 | $25.52 | $25.52 | 200 |
| 02:31 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 02:27 PM | $25.50 | Down $ -0.02 | $25.53 | $25.50 | 2,800 |
| 02:27 PM | $25.50 | Up $0.00 | $25.53 | $25.50 | 0 |
| 02:27 PM | $25.50 | Up $0.00 | $25.53 | $25.50 | 0 |
| 02:27 PM | $25.50 | Up $0.00 | $25.53 | $25.50 | 0 |
| 02:25 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 300 |
| 02:25 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:23 PM | $25.53 | Down $ -0.01 | $25.53 | $25.53 | 900 |
| 02:23 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:22 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 02:21 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 1,400 |
| 02:17 PM | $25.53 | Down $ -0.01 | $25.53 | $25.53 | 400 |
| 02:17 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:17 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:17 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:15 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 1,000 |
| 02:15 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 0 |
| 02:14 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 200 |
| 02:11 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 500 |
| 02:11 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:11 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:09 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 400 |
| 02:09 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 02:08 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 500 |
| 02:07 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 02:06 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 200 |
| 02:05 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 700 |
| 02:03 PM | $25.52 | Up $0.01 | $25.52 | $25.52 | 900 |
| 02:03 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 02:02 PM | $25.51 | Down $ -0.02 | $25.53 | $25.51 | 2,500 |
| 02:01 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 500 |
| 02:00 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 400 |
| 01:58 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 200 |
| 01:58 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 01:56 PM | $25.53 | Up $0.00 | $25.54 | $25.52 | 1,700 |
| 01:56 PM | $25.53 | Up $0.00 | $25.54 | $25.52 | 0 |
| 01:55 PM | $25.53 | Down $ -0.01 | $25.53 | $25.53 | 1,300 |
| 01:53 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 100 |
| 01:53 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 01:52 PM | $25.54 | Up $0.01 | $25.54 | $25.54 | 2,900 |
| 01:51 PM | $25.53 | Up $0.01 | $25.53 | $25.53 | 600 |
| 01:50 PM | $25.53 | Up $0.00 | $25.53 | $25.51 | 2,200 |
| 01:49 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 01:48 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 500 |
| 01:45 PM | $25.52 | Up $0.02 | $25.52 | $25.51 | 700 |
| 01:45 PM | $25.52 | Up $0.00 | $25.52 | $25.51 | 0 |
| 01:45 PM | $25.52 | Up $0.00 | $25.52 | $25.51 | 0 |
| 01:44 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 100 |
| 01:41 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 01:41 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 01:41 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 01:40 PM | $25.50 | Down $ -0.01 | $25.51 | $25.50 | 300 |
| 01:39 PM | $25.51 | Up $0.02 | $25.51 | $25.50 | 1,900 |
| 01:37 PM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 100 |
| 01:37 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 0 |
| 01:36 PM | $25.50 | Down $ -0.01 | $25.50 | $25.50 | 100 |
| 01:35 PM | $25.51 | Down $ -0.02 | $25.52 | $25.51 | 3,400 |
| 01:34 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 01:32 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 01:32 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 01:31 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 1,500 |
| 01:29 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 1,300 |
| 01:29 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 01:28 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 01:27 PM | $25.51 | Up $0.02 | $25.51 | $25.50 | 1,000 |
| 01:26 PM | $25.49 | Down $ -0.01 | $25.50 | $25.49 | 600 |
| 01:25 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 1,300 |
| 01:24 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 300 |
| 01:23 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 01:20 PM | $25.50 | Down $ -0.01 | $25.50 | $25.48 | 8,000 |
| 01:20 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 01:20 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 01:19 PM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 100 |
| 01:18 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 800 |
| 01:17 PM | $25.52 | Down $ -0.01 | $25.52 | $25.52 | 500 |
| 01:15 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 100 |
| 01:15 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 0 |
| 01:14 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 1,000 |
| 01:13 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 2,800 |
| 01:12 PM | $25.52 | Up $0.02 | $25.52 | $25.49 | 2,000 |
| 01:11 PM | $25.50 | Up $0.00 | $25.50 | $25.49 | 400 |
| 01:10 PM | $25.50 | Down $ -0.01 | $25.51 | $25.50 | 1,400 |
| 01:09 PM | $25.51 | Up $0.02 | $25.51 | $25.50 | 3,300 |
| 01:08 PM | $25.50 | Down $0.00 | $25.50 | $25.50 | 1,700 |
| 01:06 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 200 |
| 01:06 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 01:05 PM | $25.50 | Up $0.01 | $25.50 | $25.49 | 500 |
| 01:04 PM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 100 |
| 01:03 PM | $25.50 | Up $0.02 | $25.50 | $25.49 | 600 |
| 01:02 PM | $25.48 | Up $0.00 | $25.48 | $25.48 | 100 |
| 01:01 PM | $25.48 | Down $ -0.01 | $25.48 | $25.48 | 1,300 |
| 01:00 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 100 |
| 12:59 PM | $25.49 | Up $0.02 | $25.49 | $25.48 | 800 |
| 12:58 PM | $25.47 | Up $0.01 | $25.47 | $25.47 | 200 |
| 12:57 PM | $25.46 | Up $0.00 | $25.47 | $25.46 | 400 |
| 12:56 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 100 |
| 12:55 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 100 |
| 12:54 PM | $25.46 | Up $0.01 | $25.46 | $25.46 | 100 |
| 12:52 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 200 |
| 12:52 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 12:51 PM | $25.45 | Up $0.00 | $25.45 | $25.44 | 1,600 |
| 12:50 PM | $25.45 | Up $0.01 | $25.45 | $25.45 | 500 |
| 12:46 PM | $25.44 | Down $ -0.01 | $25.44 | $25.44 | 100 |
| 12:46 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 12:46 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 12:46 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 12:45 PM | $25.45 | Up $0.01 | $25.45 | $25.44 | 200 |
| 12:44 PM | $25.44 | Up $0.01 | $25.44 | $25.44 | 100 |
| 12:42 PM | $25.43 | Down $ -0.01 | $25.44 | $25.43 | 700 |
| 12:42 PM | $25.43 | Up $0.00 | $25.44 | $25.43 | 0 |
| 12:41 PM | $25.44 | Down $ -0.02 | $25.46 | $25.44 | 2,000 |
| 12:40 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 500 |
| 12:38 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 600 |
| 12:38 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 12:37 PM | $25.46 | Up $0.01 | $25.46 | $25.46 | 800 |
| 12:36 PM | $25.45 | Up $0.01 | $25.45 | $25.45 | 100 |
| 12:33 PM | $25.44 | Down $ -0.01 | $25.44 | $25.44 | 100 |
| 12:33 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 12:33 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 0 |
| 12:32 PM | $25.45 | Down $ -0.01 | $25.45 | $25.45 | 900 |
| 12:31 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 1,000 |
| 12:30 PM | $25.46 | Down $ -0.01 | $25.46 | $25.46 | 200 |
| 12:29 PM | $25.47 | Down $ -0.01 | $25.47 | $25.47 | 300 |
| 12:28 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 300 |
| 12:26 PM | $25.47 | Down $ -0.01 | $25.48 | $25.47 | 500 |
| 12:26 PM | $25.47 | Up $0.00 | $25.48 | $25.47 | 0 |
| 12:25 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 400 |
| 12:24 PM | $25.47 | Down $ -0.02 | $25.48 | $25.47 | 500 |
| 12:21 PM | $25.49 | Up $0.01 | $25.49 | $25.49 | 100 |
| 12:21 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 0 |
| 12:21 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 0 |
| 12:20 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 400 |
| 12:19 PM | $25.47 | Down $ -0.02 | $25.48 | $25.47 | 500 |
| 12:18 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 100 |
| 12:17 PM | $25.49 | Up $0.01 | $25.49 | $25.49 | 200 |
| 12:16 PM | $25.48 | Up $0.00 | $25.48 | $25.48 | 100 |
| 12:15 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 200 |
| 12:12 PM | $25.47 | Down $ -0.01 | $25.47 | $25.46 | 900 |
| 12:12 PM | $25.47 | Up $0.00 | $25.47 | $25.46 | 0 |
| 12:12 PM | $25.47 | Up $0.00 | $25.47 | $25.46 | 0 |
| 12:09 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 1,400 |
| 12:09 PM | $25.48 | Up $0.00 | $25.49 | $25.48 | 0 |
| 12:09 PM | $25.48 | Up $0.00 | $25.49 | $25.48 | 0 |
| 12:08 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 400 |
| 12:07 PM | $25.49 | Up $0.05 | $25.49 | $25.44 | 2,600 |
| 12:06 PM | $25.44 | Down $ -0.01 | $25.44 | $25.44 | 1,600 |
| 12:03 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 100 |
| 12:03 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 12:03 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 12:02 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 100 |
| 12:00 PM | $25.45 | Up $0.02 | $25.45 | $25.43 | 2,200 |
| 12:00 PM | $25.45 | Up $0.00 | $25.45 | $25.43 | 0 |
| 11:59 AM | $25.43 | Down $0.00 | $25.43 | $25.43 | 100 |
| 11:55 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 100 |
| 11:55 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 11:55 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 11:55 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 11:53 AM | $25.43 | Up $0.01 | $25.43 | $25.42 | 1,100 |
| 11:53 AM | $25.43 | Up $0.00 | $25.43 | $25.42 | 0 |
| 11:52 AM | $25.42 | Up $0.00 | $25.43 | $25.42 | 200 |
| 11:50 AM | $25.42 | Up $0.01 | $25.42 | $25.42 | 100 |
| 11:50 AM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 11:49 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 800 |
| 11:48 AM | $25.41 | Down $ -0.01 | $25.43 | $25.41 | 400 |
| 11:45 AM | $25.42 | Up $0.01 | $25.42 | $25.41 | 900 |
| 11:45 AM | $25.42 | Up $0.00 | $25.42 | $25.41 | 0 |
| 11:45 AM | $25.42 | Up $0.00 | $25.42 | $25.41 | 0 |
| 11:43 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 100 |
| 11:43 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 11:42 AM | $25.41 | Down $ -0.01 | $25.41 | $25.41 | 1,400 |
| 11:41 AM | $25.42 | Down $ -0.01 | $25.42 | $25.41 | 700 |
| 11:40 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 100 |
| 11:39 AM | $25.43 | Down $ -0.02 | $25.45 | $25.43 | 800 |
| 11:38 AM | $25.45 | Up $0.00 | $25.45 | $25.45 | 1,200 |
| 11:37 AM | $25.45 | Up $0.01 | $25.45 | $25.45 | 100 |
| 11:36 AM | $25.44 | Up $0.00 | $25.44 | $25.44 | 100 |
| 11:35 AM | $25.44 | Up $0.02 | $25.44 | $25.43 | 1,200 |
| 11:34 AM | $25.42 | Up $0.00 | $25.42 | $25.42 | 200 |
| 11:32 AM | $25.42 | Down $ -0.01 | $25.42 | $25.42 | 300 |
| 11:32 AM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 11:31 AM | $25.43 | Down $ -0.01 | $25.43 | $25.43 | 300 |
| 11:30 AM | $25.44 | Up $0.02 | $25.44 | $25.43 | 1,600 |
| 11:29 AM | $25.42 | Up $0.00 | $25.43 | $25.42 | 600 |
| 11:28 AM | $25.42 | Down $ -0.01 | $25.42 | $25.42 | 900 |
| 11:25 AM | $25.43 | Up $0.02 | $25.43 | $25.43 | 100 |
| 11:25 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 11:25 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 11:24 AM | $25.41 | Down $ -0.02 | $25.41 | $25.41 | 400 |
| 11:23 AM | $25.43 | Down $ -0.04 | $25.46 | $25.43 | 3,700 |
| 11:22 AM | $25.47 | Up $0.01 | $25.47 | $25.46 | 500 |
| 11:21 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 400 |
| 11:19 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 100 |
| 11:19 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:18 AM | $25.46 | Down $ -0.01 | $25.46 | $25.44 | 2,400 |
| 11:17 AM | $25.47 | Up $0.02 | $25.47 | $25.46 | 500 |
| 11:16 AM | $25.45 | Up $0.00 | $25.46 | $25.45 | 900 |
| 11:15 AM | $25.45 | Up $0.00 | $25.45 | $25.45 | 700 |
| 11:14 AM | $25.45 | Down $ -0.01 | $25.45 | $25.45 | 300 |
| 11:13 AM | $25.46 | Up $0.01 | $25.46 | $25.46 | 100 |
| 11:12 AM | $25.45 | Up $0.00 | $25.46 | $25.45 | 1,500 |
| 11:11 AM | $25.45 | Down $ -0.01 | $25.45 | $25.45 | 700 |
| 11:07 AM | $25.46 | Down $ -0.01 | $25.46 | $25.46 | 700 |
| 11:07 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:07 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:07 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:04 AM | $25.47 | Up $0.01 | $25.47 | $25.46 | 400 |
| 11:04 AM | $25.47 | Up $0.00 | $25.47 | $25.46 | 0 |
| 11:04 AM | $25.47 | Up $0.00 | $25.47 | $25.46 | 0 |
| 11:03 AM | $25.46 | Up $0.00 | $25.47 | $25.46 | 200 |
| 11:01 AM | $25.46 | Down $ -0.01 | $25.46 | $25.46 | 100 |
| 11:01 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:00 AM | $25.47 | Up $0.00 | $25.47 | $25.46 | 500 |
| 10:59 AM | $25.47 | Down $ -0.01 | $25.49 | $25.47 | 2,300 |
| 10:56 AM | $25.48 | Up $0.00 | $25.48 | $25.48 | 200 |
| 10:56 AM | $25.48 | Up $0.00 | $25.48 | $25.48 | 0 |
| 10:56 AM | $25.48 | Up $0.00 | $25.48 | $25.48 | 0 |
| 10:53 AM | $25.48 | Up $0.01 | $25.49 | $25.46 | 1,300 |
| 10:53 AM | $25.48 | Up $0.00 | $25.49 | $25.46 | 0 |
| 10:53 AM | $25.48 | Up $0.00 | $25.49 | $25.46 | 0 |
| 10:52 AM | $25.47 | Down $ -0.01 | $25.47 | $25.47 | 400 |
| 10:51 AM | $25.48 | Up $0.00 | $25.48 | $25.47 | 200 |
| 10:50 AM | $25.48 | Up $0.00 | $25.48 | $25.47 | 400 |
| 10:49 AM | $25.48 | Down $ -0.01 | $25.48 | $25.48 | 600 |
| 10:48 AM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 500 |
| 10:46 AM | $25.50 | Up $0.00 | $25.50 | $25.48 | 700 |
| 10:46 AM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 10:45 AM | $25.50 | Down $0.00 | $25.50 | $25.50 | 500 |
| 10:44 AM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 200 |
| 10:43 AM | $25.51 | Up $0.00 | $25.51 | $25.51 | 100 |
| 10:42 AM | $25.51 | Up $0.02 | $25.51 | $25.51 | 700 |
| 10:41 AM | $25.49 | Down $ -0.03 | $25.51 | $25.49 | 500 |
| 10:40 AM | $25.52 | Down $ -0.01 | $25.53 | $25.52 | 700 |
| 10:39 AM | $25.53 | Up $0.01 | $25.53 | $25.53 | 100 |
| 10:38 AM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 10:37 AM | $25.52 | Down $ -0.01 | $25.53 | $25.52 | 700 |
| 10:35 AM | $25.53 | Down $ -0.01 | $25.55 | $25.53 | 700 |
| 10:35 AM | $25.53 | Up $0.00 | $25.55 | $25.53 | 0 |
| 10:34 AM | $25.54 | Up $0.01 | $25.54 | $25.53 | 300 |
| 10:33 AM | $25.53 | Down $ -0.01 | $25.54 | $25.53 | 300 |
| 10:32 AM | $25.54 | Up $0.02 | $25.54 | $25.53 | 200 |
| 10:31 AM | $25.52 | Up $0.00 | $25.52 | $25.52 | 300 |
| 10:30 AM | $25.52 | Up $0.01 | $25.52 | $25.51 | 200 |
| 10:29 AM | $25.51 | Up $0.02 | $25.51 | $25.51 | 200 |
| 10:28 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 1,300 |
| 10:27 AM | $25.49 | Up $0.00 | $25.49 | $25.49 | 100 |
| 10:25 AM | $25.49 | Down $ -0.02 | $25.50 | $25.49 | 200 |
| 10:25 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 0 |
| 10:24 AM | $25.51 | Up $0.01 | $25.51 | $25.50 | 300 |
| 10:23 AM | $25.50 | Up $0.01 | $25.50 | $25.49 | 200 |
| 10:22 AM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 300 |
| 10:21 AM | $25.50 | Up $0.01 | $25.50 | $25.48 | 1,800 |
| 10:20 AM | $25.49 | Down $ -0.01 | $25.53 | $25.49 | 3,400 |
| 10:19 AM | $25.50 | Up $0.00 | $25.50 | $25.50 | 800 |
| 10:18 AM | $25.50 | Up $0.02 | $25.50 | $25.49 | 700 |
| 10:17 AM | $25.48 | Down $ -0.02 | $25.51 | $25.48 | 1,400 |
| 10:16 AM | $25.50 | Up $0.01 | $25.51 | $25.49 | 1,700 |
| 10:14 AM | $25.49 | Down $ -0.02 | $25.50 | $25.49 | 1,200 |
| 10:14 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 0 |
| 10:13 AM | $25.51 | Down $0.00 | $25.53 | $25.51 | 1,100 |
| 10:12 AM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 10:11 AM | $25.51 | Up $0.02 | $25.51 | $25.50 | 1,400 |
| 10:09 AM | $25.49 | Down $ -0.01 | $25.50 | $25.48 | 1,700 |
| 10:09 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 0 |
| 10:08 AM | $25.50 | Up $0.01 | $25.50 | $25.50 | 2,200 |
| 10:07 AM | $25.49 | Down $ -0.03 | $25.50 | $25.49 | 2,200 |
| 10:06 AM | $25.52 | Down $ -0.03 | $25.53 | $25.52 | 1,100 |
| 10:05 AM | $25.55 | Up $0.00 | $25.55 | $25.53 | 500 |
| 10:04 AM | $25.55 | Down $ -0.03 | $25.58 | $25.55 | 1,000 |
| 10:02 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 100 |
| 10:02 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 09:59 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 200 |
| 09:59 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 09:59 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 09:58 AM | $25.58 | Down $ -0.03 | $25.60 | $25.58 | 600 |
| 09:57 AM | $25.61 | Down $ -0.01 | $25.61 | $25.61 | 100 |
| 09:55 AM | $25.62 | Up $0.02 | $25.62 | $25.61 | 1,000 |
| 09:55 AM | $25.62 | Up $0.00 | $25.62 | $25.61 | 0 |
| 09:54 AM | $25.60 | Up $0.00 | $25.60 | $25.59 | 1,000 |
| 09:53 AM | $25.60 | Up $0.01 | $25.60 | $25.59 | 400 |
| 09:49 AM | $25.59 | Up $0.03 | $25.59 | $25.57 | 600 |
| 09:49 AM | $25.59 | Up $0.00 | $25.59 | $25.57 | 0 |
| 09:49 AM | $25.59 | Up $0.00 | $25.59 | $25.57 | 0 |
| 09:49 AM | $25.59 | Up $0.00 | $25.59 | $25.57 | 0 |
| 09:48 AM | $25.56 | Up $0.01 | $25.56 | $25.55 | 300 |
| 09:46 AM | $25.55 | Down $ -0.01 | $25.55 | $25.55 | 100 |
| 09:46 AM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 09:45 AM | $25.56 | Down $ -0.01 | $25.56 | $25.56 | 300 |
| 09:44 AM | $25.57 | Down $ -0.04 | $25.61 | $25.57 | 1,600 |
| 09:43 AM | $25.61 | Up $0.00 | $25.61 | $25.61 | 100 |
| 09:41 AM | $25.61 | Down $ -0.03 | $25.62 | $25.59 | 1,300 |
| 09:41 AM | $25.61 | Up $0.00 | $25.62 | $25.59 | 0 |
| 09:40 AM | $25.64 | Up $0.02 | $25.64 | $25.62 | 600 |
| 09:38 AM | $25.62 | Up $0.02 | $25.62 | $25.62 | 100 |
| 09:38 AM | $25.62 | Up $0.00 | $25.62 | $25.62 | 0 |
| 09:37 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 300 |
| 09:36 AM | $25.60 | Up $0.04 | $25.61 | $25.59 | 1,100 |
| 09:35 AM | $25.57 | Down $ -0.02 | $25.57 | $25.55 | 600 |
| 09:34 AM | $25.59 | Down $ -0.02 | $25.60 | $25.57 | 800 |
| 09:33 AM | $25.61 | Down $ -0.05 | $25.63 | $25.59 | 600 |
| 09:32 AM | $25.66 | Up $0.03 | $25.66 | $25.60 | 1,100 |
| 09:31 AM | $25.63 | Up $0.02 | $25.65 | $25.63 | 700 |
| 09:30 AM | $25.61 | Up $0.03 | $25.79 | $25.60 | 6,900 |
| Previous close | $25.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2024 | $25.42 | $25.43 | $25.54 | $25.36 | 362,000 |
| 19-04-2024 | $25.58 | $25.54 | $25.60 | $25.45 | 355,600 |
| 18-04-2024 | $25.56 | $25.99 | $26.00 | $25.48 | 327,000 |
| 17-04-2024 | $26.04 | $26.02 | $26.14 | $25.93 | 500,700 |
| 16-04-2024 | $26.13 | $25.93 | $26.21 | $25.85 | 427,100 |
| 15-04-2024 | $26.37 | $26.82 | $26.86 | $26.36 | 390,300 |
| 12-04-2024 | $26.77 | $26.63 | $26.82 | $26.47 | 544,300 |
| 11-04-2024 | $26.89 | $26.89 | $27.07 | $26.85 | 361,300 |
| 10-04-2024 | $26.92 | $26.97 | $27.01 | $26.75 | 248,700 |
| 09-04-2024 | $27.10 | $27.29 | $27.29 | $27.04 | 245,300 |
| 08-04-2024 | $27.29 | $27.39 | $27.52 | $27.27 | 286,200 |
| 05-04-2024 | $26.99 | $27.27 | $27.30 | $26.91 | 215,900 |
| 04-04-2024 | $27.10 | $27.19 | $27.24 | $26.96 | 522,200 |
| 03-04-2024 | $27.04 | $26.82 | $27.14 | $26.80 | 360,400 |
| 02-04-2024 | $26.75 | $26.98 | $27.04 | $26.72 | 241,000 |
| 01-04-2024 | $27.46 | $27.63 | $27.63 | $27.37 | 129,100 |
| 28-03-2024 | $27.97 | $28.06 | $28.07 | $27.81 | 382,600 |
| 27-03-2024 | $27.77 | $27.62 | $27.80 | $27.59 | 180,800 |
| 26-03-2024 | $27.61 | $27.58 | $27.91 | $27.56 | 430,200 |
| 25-03-2024 | $27.52 | $27.59 | $27.61 | $27.42 | 248,000 |
| 22-03-2024 | $27.56 | $27.32 | $27.71 | $27.32 | 273,500 |
| 21-03-2024 | $27.17 | $27.55 | $27.66 | $27.17 | 348,900 |
| 20-03-2024 | $27.68 | $27.55 | $27.82 | $27.33 | 253,900 |
| 19-03-2024 | $27.27 | $27.23 | $27.35 | $27.16 | 241,100 |
| 18-03-2024 | $27.06 | $27.20 | $27.22 | $27.03 | 340,800 |
| 15-03-2024 | $26.98 | $26.88 | $27.02 | $26.81 | 681,300 |
| 14-03-2024 | $26.69 | $26.69 | $26.82 | $26.52 | 384,400 |
| 13-03-2024 | $26.70 | $26.71 | $26.85 | $26.63 | 322,700 |
| 12-03-2024 | $26.44 | $26.46 | $26.58 | $26.42 | 241,500 |
| 11-03-2024 | $26.40 | $26.48 | $26.54 | $26.37 | 284,000 |
Graphs are not available, please refer to the detailed table