Quotes and Market Data
Find a quote
COGECO COMMUNICATIONS INC
63.86 Up 2.53 (3.96 %)
Delayed : 2025/11/01 10:30:00
- Previous close $61.33
- Opening $61.60
- Price Ask $61.85
- Price Bid $61.85
- Size Bid 5
- Size Ask 2
- Today High $64.50
- Today Low $61.60
- 52 Weeks High $75.09
- 52 Weeks Low $59.10
- Volume 173,944
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 18,700 |
| 03:59 PM | $63.87 | Up $0.06 | $63.87 | $63.81 | 2,600 |
| 03:58 PM | $63.81 | Up $0.00 | $63.82 | $63.78 | 2,900 |
| 03:57 PM | $63.81 | Up $0.02 | $63.83 | $63.81 | 600 |
| 03:56 PM | $63.79 | Down $ -0.09 | $63.81 | $63.79 | 1,600 |
| 03:55 PM | $63.88 | Up $0.09 | $63.88 | $63.85 | 1,400 |
| 03:52 PM | $63.79 | Down $ -0.07 | $63.79 | $63.79 | 100 |
| 03:52 PM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 03:52 PM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 03:51 PM | $63.86 | Up $0.02 | $63.86 | $63.83 | 1,000 |
| 03:50 PM | $63.84 | Up $0.07 | $63.98 | $63.80 | 1,800 |
| 03:49 PM | $63.77 | Up $0.08 | $63.77 | $63.73 | 600 |
| 03:48 PM | $63.69 | Up $0.04 | $63.71 | $63.62 | 2,300 |
| 03:47 PM | $63.65 | Down $ -0.03 | $63.67 | $63.65 | 1,200 |
| 03:46 PM | $63.68 | Down $ -0.09 | $63.71 | $63.68 | 400 |
| 03:45 PM | $63.77 | Down $ -0.02 | $63.82 | $63.77 | 800 |
| 03:43 PM | $63.79 | Down $ -0.05 | $63.85 | $63.79 | 3,200 |
| 03:43 PM | $63.79 | Up $0.00 | $63.85 | $63.79 | 0 |
| 03:42 PM | $63.84 | Up $0.04 | $63.84 | $63.80 | 700 |
| 03:40 PM | $63.80 | Up $0.10 | $63.80 | $63.76 | 600 |
| 03:40 PM | $63.80 | Up $0.00 | $63.80 | $63.76 | 0 |
| 03:39 PM | $63.70 | Up $0.01 | $63.70 | $63.70 | 600 |
| 03:38 PM | $63.69 | Up $0.03 | $63.70 | $63.68 | 300 |
| 03:33 PM | $63.66 | Up $0.08 | $63.66 | $63.64 | 900 |
| 03:33 PM | $63.66 | Up $0.00 | $63.66 | $63.64 | 0 |
| 03:33 PM | $63.66 | Up $0.00 | $63.66 | $63.64 | 0 |
| 03:33 PM | $63.66 | Up $0.00 | $63.66 | $63.64 | 0 |
| 03:33 PM | $63.66 | Up $0.00 | $63.66 | $63.64 | 0 |
| 03:30 PM | $63.58 | Down $ -0.01 | $63.58 | $63.54 | 800 |
| 03:30 PM | $63.58 | Up $0.00 | $63.58 | $63.54 | 0 |
| 03:30 PM | $63.58 | Up $0.00 | $63.58 | $63.54 | 0 |
| 03:28 PM | $63.59 | Up $0.08 | $63.64 | $63.53 | 1,800 |
| 03:28 PM | $63.59 | Up $0.00 | $63.64 | $63.53 | 0 |
| 03:24 PM | $63.51 | Down $ -0.02 | $63.51 | $63.51 | 100 |
| 03:24 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 03:24 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 03:24 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 03:23 PM | $63.53 | Down $ -0.04 | $63.53 | $63.52 | 200 |
| 03:22 PM | $63.57 | Down $ -0.02 | $63.62 | $63.55 | 1,200 |
| 03:21 PM | $63.59 | Up $0.02 | $63.59 | $63.59 | 100 |
| 03:19 PM | $63.57 | Down $ -0.05 | $63.58 | $63.57 | 400 |
| 03:19 PM | $63.57 | Up $0.00 | $63.58 | $63.57 | 0 |
| 03:17 PM | $63.62 | Down $ -0.04 | $63.62 | $63.58 | 1,500 |
| 03:17 PM | $63.62 | Up $0.00 | $63.62 | $63.58 | 0 |
| 03:16 PM | $63.66 | Up $0.06 | $63.66 | $63.66 | 100 |
| 03:09 PM | $63.60 | Up $0.16 | $63.60 | $63.47 | 1,100 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:09 PM | $63.60 | Up $0.00 | $63.60 | $63.47 | 0 |
| 03:06 PM | $63.44 | Down $ -0.14 | $63.57 | $63.35 | 2,600 |
| 03:06 PM | $63.44 | Up $0.00 | $63.57 | $63.35 | 0 |
| 03:06 PM | $63.44 | Up $0.00 | $63.57 | $63.35 | 0 |
| 03:04 PM | $63.58 | Down $ -0.02 | $63.63 | $63.58 | 1,000 |
| 03:04 PM | $63.58 | Up $0.00 | $63.63 | $63.58 | 0 |
| 03:03 PM | $63.60 | Up $0.00 | $63.61 | $63.60 | 200 |
| 03:00 PM | $63.60 | Down $ -0.03 | $63.63 | $63.60 | 300 |
| 03:00 PM | $63.60 | Up $0.00 | $63.63 | $63.60 | 0 |
| 03:00 PM | $63.60 | Up $0.00 | $63.63 | $63.60 | 0 |
| 02:57 PM | $63.63 | Down $ -0.08 | $63.72 | $63.63 | 400 |
| 02:57 PM | $63.63 | Up $0.00 | $63.72 | $63.63 | 0 |
| 02:57 PM | $63.63 | Up $0.00 | $63.72 | $63.63 | 0 |
| 02:56 PM | $63.71 | Up $0.22 | $63.71 | $63.55 | 900 |
| 02:55 PM | $63.49 | Down $ -0.03 | $63.49 | $63.45 | 400 |
| 02:50 PM | $63.52 | Up $0.09 | $63.52 | $63.52 | 200 |
| 02:50 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 02:50 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 02:50 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 02:50 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 02:47 PM | $63.43 | Up $0.07 | $63.43 | $63.37 | 1,000 |
| 02:47 PM | $63.43 | Up $0.00 | $63.43 | $63.37 | 0 |
| 02:47 PM | $63.43 | Up $0.00 | $63.43 | $63.37 | 0 |
| 02:46 PM | $63.36 | Down $ -0.05 | $63.43 | $63.36 | 1,200 |
| 02:43 PM | $63.41 | Up $0.00 | $63.47 | $63.38 | 700 |
| 02:43 PM | $63.41 | Up $0.00 | $63.47 | $63.38 | 0 |
| 02:43 PM | $63.41 | Up $0.00 | $63.47 | $63.38 | 0 |
| 02:42 PM | $63.41 | Down $ -0.07 | $63.41 | $63.41 | 100 |
| 02:39 PM | $63.48 | Down $ -0.03 | $63.51 | $63.48 | 700 |
| 02:39 PM | $63.48 | Up $0.00 | $63.51 | $63.48 | 0 |
| 02:39 PM | $63.48 | Up $0.00 | $63.51 | $63.48 | 0 |
| 02:38 PM | $63.51 | Up $0.05 | $63.51 | $63.49 | 500 |
| 02:37 PM | $63.46 | Up $0.06 | $63.46 | $63.46 | 100 |
| 02:34 PM | $63.40 | Up $0.02 | $63.40 | $63.40 | 400 |
| 02:34 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 02:34 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 02:26 PM | $63.38 | Up $0.11 | $63.38 | $63.38 | 200 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:26 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 02:20 PM | $63.27 | Up $0.03 | $63.27 | $63.27 | 200 |
| 02:20 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 02:20 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 02:20 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 02:20 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 02:20 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 02:19 PM | $63.24 | Up $0.08 | $63.24 | $63.21 | 500 |
| 02:17 PM | $63.16 | Down $ -0.04 | $63.19 | $63.13 | 900 |
| 02:17 PM | $63.16 | Up $0.00 | $63.19 | $63.13 | 0 |
| 02:16 PM | $63.20 | Down $ -0.02 | $63.21 | $63.20 | 300 |
| 02:14 PM | $63.22 | Down $ -0.02 | $63.23 | $63.22 | 300 |
| 02:14 PM | $63.22 | Up $0.00 | $63.23 | $63.22 | 0 |
| 02:13 PM | $63.24 | Down $ -0.02 | $63.25 | $63.24 | 600 |
| 02:11 PM | $63.26 | Up $0.03 | $63.33 | $63.26 | 400 |
| 02:11 PM | $63.26 | Up $0.00 | $63.33 | $63.26 | 0 |
| 02:08 PM | $63.23 | Up $0.00 | $63.31 | $63.23 | 1,400 |
| 02:08 PM | $63.23 | Up $0.00 | $63.31 | $63.23 | 0 |
| 02:08 PM | $63.23 | Up $0.00 | $63.31 | $63.23 | 0 |
| 02:07 PM | $63.23 | Down $ -0.06 | $63.23 | $63.23 | 200 |
| 02:03 PM | $63.29 | Down $ -0.13 | $63.29 | $63.29 | 100 |
| 02:03 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:03 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:03 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:02 PM | $63.42 | Down $ -0.07 | $63.46 | $63.42 | 700 |
| 01:54 PM | $63.49 | Up $0.02 | $63.49 | $63.48 | 400 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:54 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 01:51 PM | $63.47 | Up $0.02 | $63.47 | $63.40 | 500 |
| 01:51 PM | $63.47 | Up $0.00 | $63.47 | $63.40 | 0 |
| 01:51 PM | $63.47 | Up $0.00 | $63.47 | $63.40 | 0 |
| 01:48 PM | $63.45 | Up $0.08 | $63.45 | $63.41 | 1,100 |
| 01:48 PM | $63.45 | Up $0.00 | $63.45 | $63.41 | 0 |
| 01:48 PM | $63.45 | Up $0.00 | $63.45 | $63.41 | 0 |
| 01:47 PM | $63.37 | Down $ -0.01 | $63.39 | $63.37 | 400 |
| 01:40 PM | $63.38 | Down $ -0.04 | $63.38 | $63.38 | 300 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:40 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:39 PM | $63.42 | Up $0.11 | $63.42 | $63.36 | 600 |
| 01:37 PM | $63.31 | Down $ -0.07 | $63.32 | $63.31 | 300 |
| 01:37 PM | $63.31 | Up $0.00 | $63.32 | $63.31 | 0 |
| 01:31 PM | $63.38 | Up $0.14 | $63.38 | $63.38 | 100 |
| 01:31 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:31 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:31 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:31 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:31 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 01:25 PM | $63.24 | Up $0.08 | $63.24 | $63.20 | 700 |
| 01:25 PM | $63.24 | Up $0.00 | $63.24 | $63.20 | 0 |
| 01:25 PM | $63.24 | Up $0.00 | $63.24 | $63.20 | 0 |
| 01:25 PM | $63.24 | Up $0.00 | $63.24 | $63.20 | 0 |
| 01:25 PM | $63.24 | Up $0.00 | $63.24 | $63.20 | 0 |
| 01:25 PM | $63.24 | Up $0.00 | $63.24 | $63.20 | 0 |
| 01:20 PM | $63.16 | Up $0.00 | $63.17 | $63.08 | 1,600 |
| 01:20 PM | $63.16 | Up $0.00 | $63.17 | $63.08 | 0 |
| 01:20 PM | $63.16 | Up $0.00 | $63.17 | $63.08 | 0 |
| 01:20 PM | $63.16 | Up $0.00 | $63.17 | $63.08 | 0 |
| 01:20 PM | $63.16 | Up $0.00 | $63.17 | $63.08 | 0 |
| 01:12 PM | $63.16 | Down $ -0.10 | $63.20 | $63.16 | 700 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:12 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 01:11 PM | $63.26 | Down $ -0.10 | $63.31 | $63.26 | 700 |
| 01:10 PM | $63.36 | Down $ -0.15 | $63.49 | $63.36 | 700 |
| 01:08 PM | $63.51 | Up $0.09 | $63.51 | $63.51 | 300 |
| 01:08 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 01:06 PM | $63.42 | Up $0.11 | $63.42 | $63.42 | 400 |
| 01:06 PM | $63.42 | Up $0.00 | $63.42 | $63.42 | 0 |
| 12:59 PM | $63.31 | Up $0.01 | $63.31 | $63.31 | 100 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:59 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 12:58 PM | $63.30 | Down $ -0.01 | $63.30 | $63.24 | 2,100 |
| 12:57 PM | $63.31 | Down $ -0.08 | $63.32 | $63.31 | 200 |
| 12:55 PM | $63.39 | Up $0.07 | $63.39 | $63.39 | 100 |
| 12:55 PM | $63.39 | Up $0.00 | $63.39 | $63.39 | 0 |
| 12:50 PM | $63.32 | Up $0.11 | $63.32 | $63.32 | 100 |
| 12:50 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 12:50 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 12:50 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 12:50 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 12:49 PM | $63.21 | Up $0.03 | $63.21 | $63.19 | 400 |
| 12:46 PM | $63.18 | Up $0.06 | $63.19 | $63.11 | 1,800 |
| 12:46 PM | $63.18 | Up $0.00 | $63.19 | $63.11 | 0 |
| 12:46 PM | $63.18 | Up $0.00 | $63.19 | $63.11 | 0 |
| 12:45 PM | $63.12 | Up $0.01 | $63.12 | $63.11 | 300 |
| 12:44 PM | $63.11 | Down $ -0.05 | $63.11 | $63.11 | 100 |
| 12:43 PM | $63.16 | Down $ -0.03 | $63.16 | $63.14 | 400 |
| 12:41 PM | $63.19 | Down $ -0.09 | $63.19 | $63.19 | 100 |
| 12:41 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 12:40 PM | $63.28 | Up $0.01 | $63.30 | $63.28 | 500 |
| 12:39 PM | $63.27 | Down $ -0.05 | $63.27 | $63.27 | 200 |
| 12:36 PM | $63.32 | Down $ -0.14 | $63.38 | $63.32 | 400 |
| 12:36 PM | $63.32 | Up $0.00 | $63.38 | $63.32 | 0 |
| 12:36 PM | $63.32 | Up $0.00 | $63.38 | $63.32 | 0 |
| 12:30 PM | $63.46 | Up $0.02 | $63.46 | $63.46 | 100 |
| 12:30 PM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 12:30 PM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 12:30 PM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 12:30 PM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 12:30 PM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 12:29 PM | $63.44 | Down $ -0.05 | $63.44 | $63.44 | 100 |
| 12:27 PM | $63.49 | Up $0.15 | $63.49 | $63.38 | 1,200 |
| 12:27 PM | $63.49 | Up $0.00 | $63.49 | $63.38 | 0 |
| 12:25 PM | $63.34 | Down $ -0.10 | $63.47 | $63.34 | 700 |
| 12:25 PM | $63.34 | Up $0.00 | $63.47 | $63.34 | 0 |
| 12:22 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 100 |
| 12:22 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 12:22 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 12:18 PM | $63.44 | Down $ -0.11 | $63.44 | $63.44 | 100 |
| 12:18 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 12:18 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 12:18 PM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 12:15 PM | $63.55 | Down $ -0.05 | $63.55 | $63.51 | 300 |
| 12:15 PM | $63.55 | Up $0.00 | $63.55 | $63.51 | 0 |
| 12:15 PM | $63.55 | Up $0.00 | $63.55 | $63.51 | 0 |
| 12:11 PM | $63.60 | Down $ -0.04 | $63.60 | $63.60 | 100 |
| 12:11 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:11 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:11 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:10 PM | $63.64 | Down $ -0.05 | $63.69 | $63.64 | 800 |
| 12:08 PM | $63.69 | Down $ -0.03 | $63.78 | $63.69 | 800 |
| 12:08 PM | $63.69 | Up $0.00 | $63.78 | $63.69 | 0 |
| 12:07 PM | $63.72 | Down $ -0.09 | $63.72 | $63.72 | 200 |
| 12:06 PM | $63.81 | Up $0.12 | $63.81 | $63.72 | 800 |
| 12:02 PM | $63.69 | Up $0.08 | $63.69 | $63.65 | 1,000 |
| 12:02 PM | $63.69 | Up $0.00 | $63.69 | $63.65 | 0 |
| 12:02 PM | $63.69 | Up $0.00 | $63.69 | $63.65 | 0 |
| 12:02 PM | $63.69 | Up $0.00 | $63.69 | $63.65 | 0 |
| 12:01 PM | $63.61 | Down $ -0.09 | $63.65 | $63.61 | 200 |
| 12:00 PM | $63.70 | Down $ -0.20 | $63.83 | $63.69 | 1,500 |
| 11:56 AM | $63.90 | Up $0.01 | $63.90 | $63.72 | 2,000 |
| 11:56 AM | $63.90 | Up $0.00 | $63.90 | $63.72 | 0 |
| 11:56 AM | $63.90 | Up $0.00 | $63.90 | $63.72 | 0 |
| 11:56 AM | $63.90 | Up $0.00 | $63.90 | $63.72 | 0 |
| 11:50 AM | $63.89 | Up $0.12 | $63.89 | $63.77 | 900 |
| 11:50 AM | $63.89 | Up $0.00 | $63.89 | $63.77 | 0 |
| 11:50 AM | $63.89 | Up $0.00 | $63.89 | $63.77 | 0 |
| 11:50 AM | $63.89 | Up $0.00 | $63.89 | $63.77 | 0 |
| 11:50 AM | $63.89 | Up $0.00 | $63.89 | $63.77 | 0 |
| 11:50 AM | $63.89 | Up $0.00 | $63.89 | $63.77 | 0 |
| 11:49 AM | $63.77 | Down $ -0.12 | $63.77 | $63.77 | 100 |
| 11:48 AM | $63.89 | Down $ -0.04 | $63.92 | $63.89 | 300 |
| 11:47 AM | $63.93 | Down $ -0.07 | $63.93 | $63.93 | 100 |
| 11:46 AM | $64.00 | Up $0.08 | $64.00 | $64.00 | 100 |
| 11:43 AM | $63.92 | Down $ -0.04 | $64.02 | $63.92 | 800 |
| 11:43 AM | $63.92 | Up $0.00 | $64.02 | $63.92 | 0 |
| 11:43 AM | $63.92 | Up $0.00 | $64.02 | $63.92 | 0 |
| 11:42 AM | $63.96 | Down $ -0.02 | $63.96 | $63.96 | 400 |
| 11:41 AM | $63.98 | Down $ -0.01 | $63.99 | $63.98 | 600 |
| 11:40 AM | $63.99 | Down $ -0.06 | $64.03 | $63.99 | 800 |
| 11:38 AM | $64.05 | Down $ -0.13 | $64.11 | $64.05 | 2,700 |
| 11:38 AM | $64.05 | Up $0.00 | $64.11 | $64.05 | 0 |
| 11:37 AM | $64.18 | Down $ -0.13 | $64.29 | $64.18 | 1,300 |
| 11:36 AM | $64.31 | Up $0.01 | $64.31 | $64.29 | 400 |
| 11:35 AM | $64.30 | Down $ -0.04 | $64.35 | $64.30 | 700 |
| 11:34 AM | $64.34 | Down $ -0.05 | $64.35 | $64.34 | 200 |
| 11:33 AM | $64.39 | Down $ -0.10 | $64.42 | $64.39 | 500 |
| 11:32 AM | $64.49 | Up $0.02 | $64.49 | $64.49 | 500 |
| 11:31 AM | $64.47 | Up $0.17 | $64.47 | $64.36 | 1,400 |
| 11:29 AM | $64.30 | Up $0.09 | $64.30 | $64.30 | 100 |
| 11:29 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 11:26 AM | $64.21 | Up $0.03 | $64.21 | $64.17 | 900 |
| 11:26 AM | $64.21 | Up $0.00 | $64.21 | $64.17 | 0 |
| 11:26 AM | $64.21 | Up $0.00 | $64.21 | $64.17 | 0 |
| 11:24 AM | $64.18 | Down $ -0.07 | $64.18 | $64.18 | 100 |
| 11:24 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 11:23 AM | $64.25 | Up $0.01 | $64.25 | $64.25 | 100 |
| 11:21 AM | $64.24 | Down $ -0.02 | $64.30 | $64.24 | 600 |
| 11:21 AM | $64.24 | Up $0.00 | $64.30 | $64.24 | 0 |
| 11:14 AM | $64.26 | Down $ -0.14 | $64.27 | $64.25 | 600 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:14 AM | $64.26 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:13 AM | $64.40 | Up $0.06 | $64.40 | $64.40 | 100 |
| 11:10 AM | $64.34 | Down $ -0.04 | $64.34 | $64.30 | 400 |
| 11:10 AM | $64.34 | Up $0.00 | $64.34 | $64.30 | 0 |
| 11:10 AM | $64.34 | Up $0.00 | $64.34 | $64.30 | 0 |
| 11:06 AM | $64.38 | Down $ -0.12 | $64.42 | $64.38 | 200 |
| 11:06 AM | $64.38 | Up $0.00 | $64.42 | $64.38 | 0 |
| 11:06 AM | $64.38 | Up $0.00 | $64.42 | $64.38 | 0 |
| 11:06 AM | $64.38 | Up $0.00 | $64.42 | $64.38 | 0 |
| 11:04 AM | $64.50 | Up $0.03 | $64.50 | $64.50 | 100 |
| 11:04 AM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 11:03 AM | $64.47 | Up $0.26 | $64.47 | $64.27 | 3,400 |
| 11:02 AM | $64.21 | Up $0.06 | $64.21 | $64.20 | 700 |
| 11:00 AM | $64.15 | Down $ -0.17 | $64.26 | $64.15 | 1,400 |
| 11:00 AM | $64.15 | Up $0.00 | $64.26 | $64.15 | 0 |
| 10:58 AM | $64.32 | Down $ -0.01 | $64.32 | $64.32 | 200 |
| 10:58 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 0 |
| 10:57 AM | $64.33 | Up $0.03 | $64.33 | $64.33 | 300 |
| 10:56 AM | $64.30 | Down $ -0.01 | $64.32 | $64.29 | 700 |
| 10:55 AM | $64.31 | Up $0.06 | $64.31 | $64.31 | 100 |
| 10:54 AM | $64.25 | Up $0.18 | $64.25 | $64.12 | 600 |
| 10:52 AM | $64.07 | Up $0.13 | $64.12 | $64.03 | 1,000 |
| 10:52 AM | $64.07 | Up $0.00 | $64.12 | $64.03 | 0 |
| 10:47 AM | $63.94 | Down $ -0.15 | $64.04 | $63.94 | 600 |
| 10:47 AM | $63.94 | Up $0.00 | $64.04 | $63.94 | 0 |
| 10:47 AM | $63.94 | Up $0.00 | $64.04 | $63.94 | 0 |
| 10:47 AM | $63.94 | Up $0.00 | $64.04 | $63.94 | 0 |
| 10:47 AM | $63.94 | Up $0.00 | $64.04 | $63.94 | 0 |
| 10:43 AM | $64.09 | Up $0.05 | $64.09 | $64.09 | 100 |
| 10:43 AM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 10:43 AM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 10:43 AM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 10:41 AM | $64.04 | Down $ -0.25 | $64.28 | $64.04 | 1,100 |
| 10:41 AM | $64.04 | Up $0.00 | $64.28 | $64.04 | 0 |
| 10:40 AM | $64.29 | Down $ -0.15 | $64.44 | $64.29 | 1,400 |
| 10:39 AM | $64.44 | Up $0.03 | $64.44 | $64.42 | 200 |
| 10:38 AM | $64.41 | Up $0.17 | $64.41 | $64.31 | 800 |
| 10:37 AM | $64.24 | Up $0.19 | $64.24 | $64.12 | 500 |
| 10:36 AM | $64.05 | Up $0.05 | $64.05 | $64.05 | 300 |
| 10:34 AM | $64.00 | Down $ -0.22 | $64.16 | $64.00 | 700 |
| 10:34 AM | $64.00 | Up $0.00 | $64.16 | $64.00 | 0 |
| 10:33 AM | $64.22 | Down $ -0.08 | $64.22 | $64.21 | 200 |
| 10:30 AM | $64.30 | Up $0.01 | $64.30 | $64.30 | 200 |
| 10:30 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 10:30 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 10:28 AM | $64.29 | Down $ -0.01 | $64.30 | $64.23 | 1,300 |
| 10:28 AM | $64.29 | Up $0.00 | $64.30 | $64.23 | 0 |
| 10:27 AM | $64.30 | Up $0.07 | $64.30 | $64.30 | 600 |
| 10:26 AM | $64.23 | Up $0.02 | $64.23 | $64.18 | 500 |
| 10:25 AM | $64.21 | Up $0.13 | $64.22 | $64.09 | 4,600 |
| 10:24 AM | $64.08 | Up $0.08 | $64.08 | $64.03 | 200 |
| 10:23 AM | $64.00 | Up $0.26 | $64.00 | $63.74 | 2,400 |
| 10:22 AM | $63.74 | Down $ -0.05 | $63.74 | $63.68 | 700 |
| 10:17 AM | $63.79 | Down $ -0.09 | $63.88 | $63.79 | 1,200 |
| 10:17 AM | $63.79 | Up $0.00 | $63.88 | $63.79 | 0 |
| 10:17 AM | $63.79 | Up $0.00 | $63.88 | $63.79 | 0 |
| 10:17 AM | $63.79 | Up $0.00 | $63.88 | $63.79 | 0 |
| 10:17 AM | $63.79 | Up $0.00 | $63.88 | $63.79 | 0 |
| 10:16 AM | $63.88 | Up $0.02 | $64.09 | $63.83 | 3,200 |
| 10:14 AM | $63.86 | Down $ -0.06 | $63.86 | $63.86 | 100 |
| 10:14 AM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 10:13 AM | $63.92 | Down $ -0.17 | $64.00 | $63.92 | 700 |
| 10:12 AM | $64.09 | Up $0.09 | $64.09 | $64.01 | 400 |
| 10:11 AM | $64.00 | Up $0.06 | $64.00 | $64.00 | 100 |
| 10:10 AM | $63.94 | Up $0.01 | $63.94 | $63.81 | 700 |
| 10:09 AM | $63.93 | Up $0.02 | $63.93 | $63.91 | 900 |
| 10:08 AM | $63.91 | Up $0.03 | $63.91 | $63.91 | 200 |
| 10:07 AM | $63.88 | Up $0.23 | $63.88 | $63.76 | 800 |
| 10:06 AM | $63.64 | Down $ -0.01 | $63.64 | $63.64 | 200 |
| 10:05 AM | $63.65 | Down $ -0.03 | $63.86 | $63.65 | 1,600 |
| 10:04 AM | $63.68 | Down $ -0.08 | $63.73 | $63.68 | 400 |
| 10:03 AM | $63.76 | Up $0.22 | $63.77 | $63.60 | 2,300 |
| 10:02 AM | $63.54 | Up $0.03 | $63.61 | $63.54 | 500 |
| 10:01 AM | $63.51 | Up $0.16 | $63.51 | $63.36 | 2,100 |
| 10:00 AM | $63.35 | Down $ -0.08 | $63.35 | $63.32 | 500 |
| 09:59 AM | $63.43 | Up $0.07 | $63.43 | $63.25 | 1,500 |
| 09:58 AM | $63.36 | Down $ -0.04 | $63.36 | $63.35 | 300 |
| 09:56 AM | $63.40 | Up $0.23 | $63.40 | $63.16 | 1,000 |
| 09:56 AM | $63.40 | Up $0.00 | $63.40 | $63.16 | 0 |
| 09:54 AM | $63.17 | Up $0.04 | $63.17 | $63.16 | 500 |
| 09:54 AM | $63.17 | Up $0.00 | $63.17 | $63.16 | 0 |
| 09:51 AM | $63.13 | Up $0.27 | $63.13 | $63.05 | 600 |
| 09:51 AM | $63.13 | Up $0.00 | $63.13 | $63.05 | 0 |
| 09:51 AM | $63.13 | Up $0.00 | $63.13 | $63.05 | 0 |
| 09:50 AM | $62.86 | Down $ -0.04 | $62.88 | $62.86 | 1,100 |
| 09:49 AM | $62.90 | Up $0.36 | $62.90 | $62.73 | 1,100 |
| 09:48 AM | $62.54 | Down $ -0.23 | $62.98 | $62.54 | 3,700 |
| 09:47 AM | $62.77 | Up $0.27 | $62.77 | $62.64 | 700 |
| 09:44 AM | $62.50 | Up $0.04 | $62.50 | $62.49 | 700 |
| 09:44 AM | $62.50 | Up $0.00 | $62.50 | $62.49 | 0 |
| 09:44 AM | $62.50 | Up $0.00 | $62.50 | $62.49 | 0 |
| 09:43 AM | $62.46 | Up $0.39 | $62.46 | $62.41 | 1,600 |
| 09:41 AM | $62.07 | Up $0.05 | $62.26 | $62.07 | 4,100 |
| 09:41 AM | $62.07 | Up $0.00 | $62.26 | $62.07 | 0 |
| 09:40 AM | $62.02 | Down $ -0.04 | $62.02 | $61.95 | 400 |
| 09:39 AM | $62.06 | Down $ -0.02 | $62.06 | $62.06 | 200 |
| 09:38 AM | $62.08 | Up $0.23 | $62.08 | $61.97 | 300 |
| 09:36 AM | $61.85 | Up $0.05 | $61.86 | $61.80 | 600 |
| 09:36 AM | $61.85 | Up $0.00 | $61.86 | $61.80 | 0 |
| 09:34 AM | $61.80 | Up $0.12 | $61.80 | $61.80 | 100 |
| 09:34 AM | $61.80 | Up $0.00 | $61.80 | $61.80 | 0 |
| 09:33 AM | $61.68 | Up $0.03 | $61.71 | $61.68 | 200 |
| 09:32 AM | $61.65 | Up $0.05 | $62.00 | $61.65 | 700 |
| 09:30 AM | $61.60 | Up $0.27 | $61.60 | $61.60 | 3,800 |
| 09:30 AM | $61.60 | Up $0.00 | $61.60 | $61.60 | 0 |
| Previous close | $61.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2025 | $63.86 | $63.83 | $63.98 | $63.08 | 89,700 |
| 30-10-2025 | $61.33 | $63.28 | $63.40 | $61.05 | 132,600 |
| 29-10-2025 | $66.22 | $66.15 | $66.57 | $66.00 | 22,900 |
| 28-10-2025 | $66.48 | $67.04 | $67.13 | $66.35 | 65,800 |
| 27-10-2025 | $66.49 | $66.29 | $66.64 | $66.27 | 22,200 |
| 24-10-2025 | $66.87 | $66.87 | $66.98 | $66.72 | 40,400 |
| 23-10-2025 | $67.19 | $67.28 | $67.59 | $67.14 | 60,500 |
| 22-10-2025 | $67.35 | $67.08 | $67.35 | $67.00 | 43,500 |
| 21-10-2025 | $66.30 | $66.51 | $66.64 | $66.14 | 56,000 |
| 20-10-2025 | $65.91 | $65.97 | $66.02 | $65.62 | 86,200 |
| 17-10-2025 | $66.56 | $65.93 | $66.64 | $65.84 | 65,900 |
| 16-10-2025 | $64.71 | $64.91 | $65.04 | $64.56 | 74,700 |
| 15-10-2025 | $64.64 | $64.86 | $64.86 | $64.39 | 13,800 |
| 14-10-2025 | $64.46 | $64.08 | $64.59 | $64.07 | 17,800 |
| 10-10-2025 | $64.25 | $64.17 | $64.58 | $64.14 | 27,400 |
| 09-10-2025 | $64.17 | $64.06 | $64.38 | $63.98 | 27,900 |
| 08-10-2025 | $63.67 | $63.70 | $63.77 | $63.20 | 47,900 |
| 07-10-2025 | $63.55 | $63.53 | $63.67 | $63.40 | 29,000 |
| 06-10-2025 | $64.17 | $64.37 | $64.48 | $64.02 | 31,900 |
| 03-10-2025 | $64.58 | $64.64 | $64.64 | $64.13 | 42,300 |
| 02-10-2025 | $64.97 | $64.78 | $65.25 | $64.56 | 46,000 |
| 01-10-2025 | $64.55 | $64.69 | $64.79 | $64.37 | 30,000 |
| 30-09-2025 | $63.96 | $63.87 | $64.11 | $63.85 | 45,200 |
| 29-09-2025 | $64.63 | $64.98 | $64.98 | $64.48 | 14,200 |
| 26-09-2025 | $64.74 | $64.62 | $65.04 | $64.52 | 64,300 |
| 24-09-2025 | $63.64 | $63.48 | $63.82 | $63.44 | 107,600 |
| 23-09-2025 | $64.57 | $64.79 | $64.82 | $64.44 | 16,000 |
| 22-09-2025 | $64.49 | $64.53 | $64.76 | $64.40 | 20,100 |
| 19-09-2025 | $65.31 | $65.35 | $65.73 | $65.27 | 57,800 |
| 18-09-2025 | $65.33 | $65.85 | $66.07 | $65.18 | 46,700 |
Graphs are not available, please refer to the detailed table