Quotes and Market Data
Find a quote
COGECO COMMUNICATIONS INC
56.91 Up 0.94 (1.65 %)
Delayed : 2024/04/19 14:04:03
- Previous close $55.97
- Opening $55.87
- Price Ask $56.86
- Price Bid $56.86
- Size Bid 2
- Size Ask 1
- Today High $57.00
- Today Low $55.87
- 52 Weeks High $72.56
- 52 Weeks Low $50.78
- Volume 21,222
Fundamentals
- P/E Ratio : 6.73
- Earnings/Share : 0.83
- Dividends/Share : $0.85
- Current Div. Yield : 6.10
- Market Cap (M) : 2,363.16
- Shares Out (M) : 42.22
- Exchange : XTSE
- Ex Dividend Date : 2024/04/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:04 PM | $56.91 | Down $ -0.01 | $56.91 | $56.91 | 100 |
| 02:01 PM | $56.92 | Down $ -0.08 | $56.93 | $56.92 | 900 |
| 02:01 PM | $56.92 | Up $0.00 | $56.93 | $56.92 | 0 |
| 02:01 PM | $56.92 | Up $0.00 | $56.93 | $56.92 | 0 |
| 01:56 PM | $57.00 | Up $0.05 | $57.00 | $57.00 | 200 |
| 01:56 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:56 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:56 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:56 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:50 PM | $56.95 | Up $0.26 | $56.98 | $56.78 | 3,900 |
| 01:50 PM | $56.95 | Up $0.00 | $56.98 | $56.78 | 0 |
| 01:50 PM | $56.95 | Up $0.00 | $56.98 | $56.78 | 0 |
| 01:50 PM | $56.95 | Up $0.00 | $56.98 | $56.78 | 0 |
| 01:50 PM | $56.95 | Up $0.00 | $56.98 | $56.78 | 0 |
| 01:50 PM | $56.95 | Up $0.00 | $56.98 | $56.78 | 0 |
| 01:36 PM | $56.69 | Down $ -0.02 | $56.69 | $56.69 | 100 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 01:22 PM | $56.71 | Down $ -0.11 | $56.71 | $56.71 | 100 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:22 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 01:20 PM | $56.82 | Down $ -0.03 | $56.86 | $56.82 | 500 |
| 01:20 PM | $56.82 | Up $0.00 | $56.86 | $56.82 | 0 |
| 01:18 PM | $56.85 | Up $0.03 | $56.85 | $56.85 | 100 |
| 01:18 PM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 01:08 PM | $56.82 | Up $0.11 | $56.82 | $56.82 | 100 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:08 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:07 PM | $56.71 | Down $ -0.04 | $56.71 | $56.71 | 100 |
| 01:02 PM | $56.75 | Down $ -0.08 | $56.75 | $56.75 | 100 |
| 01:02 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 01:02 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 01:02 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 01:02 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 01:01 PM | $56.83 | Down $ -0.05 | $56.84 | $56.83 | 400 |
| 12:52 PM | $56.88 | Up $0.17 | $56.91 | $56.81 | 1,300 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:52 PM | $56.88 | Up $0.00 | $56.91 | $56.81 | 0 |
| 12:50 PM | $56.71 | Up $0.18 | $56.71 | $56.53 | 500 |
| 12:50 PM | $56.71 | Up $0.00 | $56.71 | $56.53 | 0 |
| 12:47 PM | $56.53 | Up $0.03 | $56.53 | $56.53 | 100 |
| 12:47 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 12:47 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 12:43 PM | $56.50 | Up $0.22 | $56.54 | $56.37 | 1,300 |
| 12:43 PM | $56.50 | Up $0.00 | $56.54 | $56.37 | 0 |
| 12:43 PM | $56.50 | Up $0.00 | $56.54 | $56.37 | 0 |
| 12:43 PM | $56.50 | Up $0.00 | $56.54 | $56.37 | 0 |
| 12:40 PM | $56.28 | Down $ -0.10 | $56.28 | $56.28 | 100 |
| 12:40 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 12:40 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 12:05 PM | $56.38 | Up $0.10 | $56.38 | $56.27 | 700 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 12:05 PM | $56.38 | Up $0.00 | $56.38 | $56.27 | 0 |
| 11:53 AM | $56.28 | Down $ -0.07 | $56.32 | $56.28 | 800 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.32 | $56.28 | 0 |
| 11:52 AM | $56.35 | Up $0.03 | $56.35 | $56.35 | 200 |
| 11:46 AM | $56.32 | Up $0.03 | $56.32 | $56.29 | 200 |
| 11:46 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:46 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:46 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:46 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:46 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:43 AM | $56.29 | Down $ -0.01 | $56.29 | $56.29 | 100 |
| 11:43 AM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 11:43 AM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 11:42 AM | $56.30 | Up $0.05 | $56.33 | $56.30 | 300 |
| 11:19 AM | $56.25 | Down $ -0.10 | $56.29 | $56.25 | 400 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:19 AM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 11:07 AM | $56.36 | Up $0.11 | $56.36 | $56.31 | 400 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:07 AM | $56.36 | Up $0.00 | $56.36 | $56.31 | 0 |
| 11:03 AM | $56.24 | Down $ -0.06 | $56.24 | $56.24 | 200 |
| 11:03 AM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 11:03 AM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 11:03 AM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 11:02 AM | $56.30 | Down $ -0.09 | $56.30 | $56.30 | 100 |
| 11:00 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 200 |
| 11:00 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Down $ -0.01 | $56.39 | $56.39 | 100 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:37 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 10:36 AM | $56.40 | Down $ -0.19 | $56.40 | $56.40 | 100 |
| 10:34 AM | $56.59 | Down $ -0.11 | $56.60 | $56.53 | 1,300 |
| 10:34 AM | $56.59 | Up $0.00 | $56.60 | $56.53 | 0 |
| 10:33 AM | $56.70 | Up $0.01 | $56.70 | $56.70 | 100 |
| 10:31 AM | $56.69 | Up $0.16 | $56.69 | $56.52 | 800 |
| 10:31 AM | $56.69 | Up $0.00 | $56.69 | $56.52 | 0 |
| 10:26 AM | $56.53 | Up $0.20 | $56.53 | $56.53 | 100 |
| 10:26 AM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 10:26 AM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 10:26 AM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 10:26 AM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 10:16 AM | $56.33 | Up $0.20 | $56.33 | $56.33 | 100 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:16 AM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 10:04 AM | $56.13 | Up $0.03 | $56.13 | $56.13 | 100 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:04 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 10:02 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 100 |
| 10:02 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 10:01 AM | $56.10 | Up $0.13 | $56.10 | $56.01 | 200 |
| 10:00 AM | $55.97 | Down $ -0.07 | $55.98 | $55.97 | 700 |
| 09:56 AM | $56.04 | Up $0.13 | $56.10 | $56.04 | 1,400 |
| 09:56 AM | $56.04 | Up $0.00 | $56.10 | $56.04 | 0 |
| 09:56 AM | $56.04 | Up $0.00 | $56.10 | $56.04 | 0 |
| 09:56 AM | $56.04 | Up $0.00 | $56.10 | $56.04 | 0 |
| 09:48 AM | $55.91 | Down $ -0.07 | $55.99 | $55.91 | 600 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:48 AM | $55.91 | Up $0.00 | $55.99 | $55.91 | 0 |
| 09:47 AM | $55.98 | Down $ -0.10 | $55.98 | $55.88 | 700 |
| 09:43 AM | $56.08 | Down $ -0.01 | $56.08 | $56.08 | 100 |
| 09:43 AM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 09:43 AM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 09:43 AM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 09:42 AM | $56.09 | Up $0.22 | $56.09 | $56.08 | 500 |
| 09:30 AM | $55.87 | Down $ -0.10 | $55.87 | $55.87 | 100 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| 09:30 AM | $55.87 | Up $0.00 | $55.87 | $55.87 | 0 |
| Previous close | $55.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $56.97 | $56.30 | $57.00 | $56.27 | 10,700 |
| 18-04-2024 | $55.97 | $55.92 | $56.02 | $55.66 | 100,300 |
| 17-04-2024 | $55.70 | $56.01 | $56.09 | $55.62 | 19,300 |
| 16-04-2024 | $56.45 | $56.26 | $56.52 | $56.08 | 28,500 |
| 15-04-2024 | $56.08 | $56.37 | $56.61 | $55.72 | 34,100 |
| 12-04-2024 | $55.83 | $56.65 | $56.86 | $55.81 | 23,300 |
| 11-04-2024 | $55.51 | $55.98 | $56.29 | $55.49 | 39,800 |
| 10-04-2024 | $56.23 | $57.12 | $57.18 | $55.90 | 41,400 |
| 09-04-2024 | $58.41 | $58.14 | $58.49 | $57.96 | 25,400 |
| 08-04-2024 | $57.23 | $57.33 | $57.51 | $57.12 | 34,100 |
| 05-04-2024 | $57.75 | $58.38 | $58.39 | $57.75 | 33,800 |
| 04-04-2024 | $57.78 | $57.84 | $57.94 | $57.25 | 50,500 |
| 03-04-2024 | $57.15 | $57.51 | $57.81 | $57.08 | 73,000 |
| 02-04-2024 | $57.34 | $57.17 | $57.67 | $57.03 | 55,200 |
| 01-04-2024 | $59.51 | $59.51 | $59.70 | $59.17 | 41,400 |
| 28-03-2024 | $60.08 | $59.97 | $60.26 | $59.96 | 68,200 |
| 27-03-2024 | $60.10 | $60.25 | $60.55 | $59.97 | 22,600 |
| 26-03-2024 | $59.77 | $59.74 | $60.23 | $59.64 | 27,700 |
| 25-03-2024 | $58.53 | $58.68 | $58.75 | $58.49 | 25,000 |
| 22-03-2024 | $59.17 | $59.17 | $59.26 | $58.65 | 44,600 |
| 21-03-2024 | $59.82 | $59.79 | $60.11 | $59.68 | 63,100 |
| 20-03-2024 | $60.25 | $60.13 | $60.25 | $59.57 | 40,400 |
| 19-03-2024 | $60.56 | $60.81 | $61.10 | $60.43 | 44,500 |
| 18-03-2024 | $60.00 | $60.00 | $60.20 | $59.81 | 55,100 |
| 15-03-2024 | $59.95 | $59.58 | $59.99 | $59.56 | 112,700 |
| 14-03-2024 | $59.61 | $59.97 | $60.04 | $58.87 | 45,900 |
| 13-03-2024 | $59.92 | $59.96 | $60.11 | $59.80 | 26,000 |
| 12-03-2024 | $59.96 | $59.91 | $60.13 | $59.73 | 30,100 |
| 11-03-2024 | $60.15 | $60.08 | $60.64 | $59.95 | 36,300 |
| 08-03-2024 | $59.76 | $60.00 | $60.32 | $59.27 | 31,700 |
Graphs are not available, please refer to the detailed table