Quotes and Market Data
Find a quote
COGECO COMMUNICATIONS INC
72.86 Up 1.81 (2.48 %)
Delayed : 2025/07/03 04:00:09
- Previous close $71.05
- Opening $71.06
- Price Ask $70.65
- Price Bid $70.65
- Size Bid 1
- Size Ask 2
- Today High $72.87
- Today Low $71.00
- 52 Weeks High $75.09
- 52 Weeks Low $50.86
- Volume 54,238
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.86 | Down $ -0.01 | $72.86 | $72.86 | 4,800 |
| 03:59 PM | $72.87 | Up $0.06 | $72.87 | $72.85 | 700 |
| 03:58 PM | $72.81 | Down $ -0.03 | $72.83 | $72.81 | 1,100 |
| 03:57 PM | $72.84 | Down $ -0.02 | $72.86 | $72.84 | 500 |
| 03:55 PM | $72.86 | Up $0.06 | $72.86 | $72.77 | 400 |
| 03:55 PM | $72.86 | Up $0.00 | $72.86 | $72.77 | 0 |
| 03:52 PM | $72.80 | Up $0.05 | $72.80 | $72.78 | 800 |
| 03:52 PM | $72.80 | Up $0.00 | $72.80 | $72.78 | 0 |
| 03:52 PM | $72.80 | Up $0.00 | $72.80 | $72.78 | 0 |
| 03:50 PM | $72.75 | Up $0.08 | $72.75 | $72.68 | 700 |
| 03:50 PM | $72.75 | Up $0.00 | $72.75 | $72.68 | 0 |
| 03:48 PM | $72.67 | Up $0.00 | $72.67 | $72.67 | 100 |
| 03:48 PM | $72.67 | Up $0.00 | $72.67 | $72.67 | 0 |
| 03:46 PM | $72.67 | Up $0.07 | $72.67 | $72.67 | 100 |
| 03:46 PM | $72.67 | Up $0.00 | $72.67 | $72.67 | 0 |
| 03:45 PM | $72.60 | Down $ -0.08 | $72.65 | $72.60 | 700 |
| 03:43 PM | $72.68 | Down $ -0.01 | $72.71 | $72.66 | 4,500 |
| 03:43 PM | $72.68 | Up $0.00 | $72.71 | $72.66 | 0 |
| 03:41 PM | $72.69 | Up $0.01 | $72.69 | $72.69 | 200 |
| 03:41 PM | $72.69 | Up $0.00 | $72.69 | $72.69 | 0 |
| 03:40 PM | $72.68 | Up $0.07 | $72.68 | $72.68 | 100 |
| 03:39 PM | $72.61 | Down $ -0.08 | $72.61 | $72.61 | 100 |
| 03:38 PM | $72.69 | Up $0.09 | $72.69 | $72.60 | 600 |
| 03:30 PM | $72.60 | Down $ -0.02 | $72.60 | $72.54 | 300 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:30 PM | $72.60 | Up $0.00 | $72.60 | $72.54 | 0 |
| 03:25 PM | $72.62 | Up $0.02 | $72.63 | $72.59 | 1,100 |
| 03:25 PM | $72.62 | Up $0.00 | $72.63 | $72.59 | 0 |
| 03:25 PM | $72.62 | Up $0.00 | $72.63 | $72.59 | 0 |
| 03:25 PM | $72.62 | Up $0.00 | $72.63 | $72.59 | 0 |
| 03:25 PM | $72.62 | Up $0.00 | $72.63 | $72.59 | 0 |
| 03:24 PM | $72.59 | Down $ -0.05 | $72.64 | $72.59 | 200 |
| 03:23 PM | $72.65 | Down $ -0.03 | $72.65 | $72.60 | 300 |
| 03:20 PM | $72.67 | Down $ -0.02 | $72.69 | $72.67 | 2,100 |
| 03:20 PM | $72.67 | Up $0.00 | $72.69 | $72.67 | 0 |
| 03:20 PM | $72.67 | Up $0.00 | $72.69 | $72.67 | 0 |
| 03:18 PM | $72.69 | Up $0.00 | $72.69 | $72.62 | 600 |
| 03:18 PM | $72.69 | Up $0.00 | $72.69 | $72.62 | 0 |
| 03:17 PM | $72.69 | Up $0.01 | $72.69 | $72.69 | 1,300 |
| 03:11 PM | $72.68 | Up $0.11 | $72.68 | $72.65 | 700 |
| 03:11 PM | $72.68 | Up $0.00 | $72.68 | $72.65 | 0 |
| 03:11 PM | $72.68 | Up $0.00 | $72.68 | $72.65 | 0 |
| 03:11 PM | $72.68 | Up $0.00 | $72.68 | $72.65 | 0 |
| 03:11 PM | $72.68 | Up $0.00 | $72.68 | $72.65 | 0 |
| 03:11 PM | $72.68 | Up $0.00 | $72.68 | $72.65 | 0 |
| 03:03 PM | $72.57 | Up $0.15 | $72.57 | $72.52 | 1,100 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:03 PM | $72.57 | Up $0.00 | $72.57 | $72.52 | 0 |
| 03:01 PM | $72.42 | Up $0.09 | $72.43 | $72.38 | 700 |
| 03:01 PM | $72.42 | Up $0.00 | $72.43 | $72.38 | 0 |
| 02:59 PM | $72.33 | Down $ -0.02 | $72.33 | $72.33 | 600 |
| 02:59 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 02:46 PM | $72.35 | Down $ -0.06 | $72.35 | $72.35 | 100 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:46 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:44 PM | $72.41 | Up $0.02 | $72.44 | $72.41 | 300 |
| 02:44 PM | $72.41 | Up $0.00 | $72.44 | $72.41 | 0 |
| 02:40 PM | $72.39 | Up $0.08 | $72.40 | $72.39 | 200 |
| 02:40 PM | $72.39 | Up $0.00 | $72.40 | $72.39 | 0 |
| 02:40 PM | $72.39 | Up $0.00 | $72.40 | $72.39 | 0 |
| 02:40 PM | $72.39 | Up $0.00 | $72.40 | $72.39 | 0 |
| 02:28 PM | $72.31 | Down $ -0.14 | $72.34 | $72.31 | 900 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:28 PM | $72.31 | Up $0.00 | $72.34 | $72.31 | 0 |
| 02:20 PM | $72.45 | Up $0.08 | $72.45 | $72.43 | 1,200 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:20 PM | $72.45 | Up $0.00 | $72.45 | $72.43 | 0 |
| 02:18 PM | $72.37 | Up $0.01 | $72.37 | $72.37 | 100 |
| 02:18 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 0 |
| 02:17 PM | $72.36 | Up $0.00 | $72.36 | $72.32 | 200 |
| 02:02 PM | $72.36 | Up $0.09 | $72.36 | $72.36 | 100 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:02 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 01:57 PM | $72.27 | Down $ -0.03 | $72.27 | $72.27 | 100 |
| 01:57 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 01:57 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 01:57 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 01:57 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 01:46 PM | $72.30 | Down $ -0.06 | $72.30 | $72.30 | 100 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:46 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 01:45 PM | $72.36 | Down $ -0.05 | $72.36 | $72.34 | 500 |
| 01:37 PM | $72.41 | Down $ -0.05 | $72.41 | $72.41 | 100 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:37 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:34 PM | $72.45 | Up $0.10 | $72.45 | $72.45 | 100 |
| 01:34 PM | $72.45 | Up $0.00 | $72.45 | $72.45 | 0 |
| 01:34 PM | $72.45 | Up $0.00 | $72.45 | $72.45 | 0 |
| 01:33 PM | $72.35 | Up $0.05 | $72.35 | $72.35 | 100 |
| 01:32 PM | $72.30 | Up $0.04 | $72.30 | $72.28 | 200 |
| 01:20 PM | $72.26 | Down $ -0.05 | $72.30 | $72.26 | 400 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:20 PM | $72.26 | Up $0.00 | $72.30 | $72.26 | 0 |
| 01:18 PM | $72.31 | Up $0.08 | $72.31 | $72.31 | 100 |
| 01:18 PM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 01:03 PM | $72.24 | Up $0.08 | $72.24 | $72.24 | 100 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:03 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 12:55 PM | $72.16 | Up $0.13 | $72.16 | $72.09 | 800 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:55 PM | $72.16 | Up $0.00 | $72.16 | $72.09 | 0 |
| 12:52 PM | $72.03 | Up $0.09 | $72.03 | $72.03 | 100 |
| 12:52 PM | $72.03 | Up $0.00 | $72.03 | $72.03 | 0 |
| 12:52 PM | $72.03 | Up $0.00 | $72.03 | $72.03 | 0 |
| 12:51 PM | $71.94 | Down $ -0.03 | $71.94 | $71.94 | 100 |
| 12:47 PM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 200 |
| 12:47 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 12:47 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 12:47 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 12:42 PM | $71.98 | Down $ -0.01 | $71.98 | $71.98 | 400 |
| 12:42 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 12:42 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 12:42 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 12:42 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 12:32 PM | $71.99 | Down $ -0.09 | $72.01 | $71.99 | 500 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:32 PM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 12:20 PM | $72.08 | Up $0.08 | $72.14 | $72.08 | 700 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:20 PM | $72.08 | Up $0.00 | $72.14 | $72.08 | 0 |
| 12:18 PM | $72.00 | Up $0.08 | $72.00 | $71.99 | 1,700 |
| 12:18 PM | $72.00 | Up $0.00 | $72.00 | $71.99 | 0 |
| 12:17 PM | $71.92 | Up $0.08 | $71.92 | $71.90 | 1,500 |
| 12:07 PM | $71.84 | Down $ -0.08 | $71.86 | $71.84 | 500 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:07 PM | $71.84 | Up $0.00 | $71.86 | $71.84 | 0 |
| 12:06 PM | $71.92 | Up $0.00 | $71.92 | $71.92 | 100 |
| 12:05 PM | $71.92 | Up $0.05 | $71.92 | $71.92 | 1,600 |
| 12:04 PM | $71.87 | Up $0.02 | $71.88 | $71.82 | 2,400 |
| 11:55 AM | $71.86 | Down $ -0.02 | $71.86 | $71.86 | 100 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:55 AM | $71.86 | Up $0.00 | $71.86 | $71.86 | 0 |
| 11:46 AM | $71.87 | Down $ -0.01 | $71.87 | $71.86 | 600 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:46 AM | $71.87 | Up $0.00 | $71.87 | $71.86 | 0 |
| 11:43 AM | $71.88 | Down $ -0.01 | $71.88 | $71.88 | 100 |
| 11:43 AM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 11:43 AM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 11:42 AM | $71.89 | Down $ -0.07 | $71.89 | $71.89 | 100 |
| 11:40 AM | $71.96 | Up $0.15 | $71.96 | $71.96 | 100 |
| 11:40 AM | $71.96 | Up $0.00 | $71.96 | $71.96 | 0 |
| 11:31 AM | $71.81 | Down $ -0.05 | $71.81 | $71.81 | 200 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:31 AM | $71.81 | Up $0.00 | $71.81 | $71.81 | 0 |
| 11:30 AM | $71.86 | Up $0.05 | $71.86 | $71.86 | 100 |
| 11:28 AM | $71.81 | Down $ -0.03 | $71.84 | $71.81 | 300 |
| 11:28 AM | $71.81 | Up $0.00 | $71.84 | $71.81 | 0 |
| 11:22 AM | $71.84 | Up $0.09 | $71.85 | $71.84 | 200 |
| 11:22 AM | $71.84 | Up $0.00 | $71.85 | $71.84 | 0 |
| 11:22 AM | $71.84 | Up $0.00 | $71.85 | $71.84 | 0 |
| 11:22 AM | $71.84 | Up $0.00 | $71.85 | $71.84 | 0 |
| 11:22 AM | $71.84 | Up $0.00 | $71.85 | $71.84 | 0 |
| 11:22 AM | $71.84 | Up $0.00 | $71.85 | $71.84 | 0 |
| 11:14 AM | $71.75 | Down $0.00 | $71.75 | $71.75 | 200 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:14 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 11:13 AM | $71.75 | Up $0.12 | $71.75 | $71.74 | 900 |
| 11:12 AM | $71.63 | Up $0.06 | $71.63 | $71.58 | 300 |
| 11:10 AM | $71.57 | Up $0.04 | $71.57 | $71.57 | 100 |
| 11:10 AM | $71.57 | Up $0.00 | $71.57 | $71.57 | 0 |
| 11:06 AM | $71.53 | Up $0.01 | $71.53 | $71.53 | 100 |
| 11:06 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:06 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:06 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:01 AM | $71.52 | Up $0.12 | $71.52 | $71.52 | 100 |
| 11:01 AM | $71.52 | Up $0.00 | $71.52 | $71.52 | 0 |
| 11:01 AM | $71.52 | Up $0.00 | $71.52 | $71.52 | 0 |
| 11:01 AM | $71.52 | Up $0.00 | $71.52 | $71.52 | 0 |
| 11:01 AM | $71.52 | Up $0.00 | $71.52 | $71.52 | 0 |
| 10:50 AM | $71.40 | Up $0.11 | $71.40 | $71.40 | 300 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 10:45 AM | $71.29 | Up $0.02 | $71.29 | $71.29 | 200 |
| 10:45 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 10:45 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 10:45 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 10:45 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 10:29 AM | $71.27 | Up $0.05 | $71.27 | $71.27 | 200 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:29 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:23 AM | $71.22 | Up $0.16 | $71.22 | $71.18 | 400 |
| 10:23 AM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 10:23 AM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 10:23 AM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 10:23 AM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 10:23 AM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 10:19 AM | $71.06 | Up $0.06 | $71.06 | $71.01 | 500 |
| 10:19 AM | $71.06 | Up $0.00 | $71.06 | $71.01 | 0 |
| 10:19 AM | $71.06 | Up $0.00 | $71.06 | $71.01 | 0 |
| 10:19 AM | $71.06 | Up $0.00 | $71.06 | $71.01 | 0 |
| 10:16 AM | $71.00 | Down $ -0.04 | $71.08 | $71.00 | 200 |
| 10:16 AM | $71.00 | Up $0.00 | $71.08 | $71.00 | 0 |
| 10:16 AM | $71.00 | Up $0.00 | $71.08 | $71.00 | 0 |
| 10:12 AM | $71.04 | Down $ -0.08 | $71.05 | $71.04 | 200 |
| 10:12 AM | $71.04 | Up $0.00 | $71.05 | $71.04 | 0 |
| 10:12 AM | $71.04 | Up $0.00 | $71.05 | $71.04 | 0 |
| 10:12 AM | $71.04 | Up $0.00 | $71.05 | $71.04 | 0 |
| 10:02 AM | $71.12 | Down $ -0.05 | $71.12 | $71.12 | 100 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:02 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 10:00 AM | $71.17 | Up $0.05 | $71.17 | $71.17 | 300 |
| 10:00 AM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 09:57 AM | $71.12 | Down $ -0.29 | $71.27 | $71.12 | 1,000 |
| 09:57 AM | $71.12 | Up $0.00 | $71.27 | $71.12 | 0 |
| 09:57 AM | $71.12 | Up $0.00 | $71.27 | $71.12 | 0 |
| 09:56 AM | $71.41 | Up $0.09 | $71.41 | $71.37 | 800 |
| 09:51 AM | $71.32 | Down $ -0.09 | $71.32 | $71.32 | 100 |
| 09:51 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 09:51 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 09:51 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 09:51 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 09:48 AM | $71.41 | Up $0.06 | $71.41 | $71.41 | 200 |
| 09:48 AM | $71.41 | Up $0.00 | $71.41 | $71.41 | 0 |
| 09:48 AM | $71.41 | Up $0.00 | $71.41 | $71.41 | 0 |
| 09:47 AM | $71.35 | Up $0.09 | $71.35 | $71.22 | 700 |
| 09:46 AM | $71.26 | Down $ -0.15 | $71.26 | $71.26 | 100 |
| 09:45 AM | $71.41 | Down $ -0.19 | $71.41 | $71.41 | 100 |
| 09:42 AM | $71.60 | Up $0.35 | $71.62 | $71.60 | 400 |
| 09:42 AM | $71.60 | Up $0.00 | $71.62 | $71.60 | 0 |
| 09:42 AM | $71.60 | Up $0.00 | $71.62 | $71.60 | 0 |
| 09:34 AM | $71.25 | Up $0.19 | $71.25 | $71.25 | 1,000 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:34 AM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 09:30 AM | $71.06 | Up $0.01 | $71.20 | $71.05 | 1,600 |
| 09:30 AM | $71.06 | Up $0.00 | $71.20 | $71.05 | 0 |
| 09:30 AM | $71.06 | Up $0.00 | $71.20 | $71.05 | 0 |
| 09:30 AM | $71.06 | Up $0.00 | $71.20 | $71.05 | 0 |
| Previous close | $71.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $72.86 | $71.82 | $72.87 | $71.82 | 29,800 |
| 30-06-2025 | $71.05 | $70.04 | $71.18 | $70.01 | 20,600 |
| 27-06-2025 | $69.23 | $69.18 | $69.47 | $68.91 | 21,200 |
| 26-06-2025 | $69.03 | $68.87 | $69.03 | $68.50 | 23,600 |
| 25-06-2025 | $68.94 | $68.67 | $68.94 | $68.44 | 31,600 |
| 24-06-2025 | $68.48 | $68.82 | $68.94 | $68.43 | 23,400 |
| 23-06-2025 | $68.77 | $68.67 | $68.81 | $68.52 | 12,100 |
| 20-06-2025 | $68.48 | $68.55 | $69.07 | $68.27 | 33,500 |
| 19-06-2025 | $68.38 | $68.15 | $68.43 | $68.15 | 3,300 |
| 18-06-2025 | $68.28 | $68.63 | $68.72 | $67.66 | 28,500 |
| 17-06-2025 | $67.70 | $67.70 | $67.85 | $67.43 | 14,500 |
| 16-06-2025 | $68.33 | $68.02 | $68.45 | $67.99 | 16,300 |
| 13-06-2025 | $67.71 | $67.74 | $67.88 | $67.37 | 36,000 |
| 12-06-2025 | $68.21 | $68.08 | $68.34 | $68.00 | 30,600 |
| 11-06-2025 | $67.83 | $67.44 | $68.05 | $67.24 | 19,100 |
| 10-06-2025 | $67.38 | $67.76 | $67.76 | $67.27 | 13,900 |
| 09-06-2025 | $67.43 | $67.84 | $68.00 | $67.26 | 14,000 |
| 06-06-2025 | $67.89 | $67.98 | $68.15 | $67.77 | 13,100 |
| 05-06-2025 | $68.64 | $68.74 | $68.76 | $68.43 | 11,900 |
| 04-06-2025 | $68.58 | $68.25 | $68.82 | $68.12 | 16,200 |
| 03-06-2025 | $68.42 | $68.13 | $68.59 | $67.96 | 32,000 |
| 02-06-2025 | $68.70 | $68.96 | $69.15 | $68.68 | 19,300 |
| 30-05-2025 | $69.10 | $68.65 | $69.10 | $68.62 | 71,700 |
| 29-05-2025 | $68.15 | $68.12 | $68.67 | $68.04 | 13,600 |
| 28-05-2025 | $67.86 | $67.32 | $67.92 | $67.32 | 40,700 |
| 27-05-2025 | $67.86 | $67.98 | $68.39 | $67.76 | 19,500 |
| 26-05-2025 | $68.62 | $68.68 | $68.93 | $68.62 | 13,700 |
| 23-05-2025 | $68.11 | $68.09 | $68.47 | $67.98 | 17,800 |
| 22-05-2025 | $68.43 | $68.37 | $68.99 | $68.37 | 19,700 |
| 21-05-2025 | $68.18 | $68.19 | $68.38 | $67.75 | 19,400 |
Graphs are not available, please refer to the detailed table