Quotes and Market Data
Find a quote
COGECO COMMUNICATIONS INC
62.39 Down -1.31 (-2.10 %)
Delayed : 2025/07/31 17:00:00
- Previous close $63.70
- Opening $63.80
- Price Ask $62.36
- Price Bid $62.36
- Size Bid 3
- Size Ask 2
- Today High $63.80
- Today Low $62.29
- 52 Weeks High $75.09
- 52 Weeks Low $59.10
- Volume 124,392
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.39 | Up $0.01 | $62.39 | $62.39 | 36,300 |
| 03:59 PM | $62.38 | Up $0.02 | $62.40 | $62.36 | 2,700 |
| 03:58 PM | $62.36 | Down $ -0.07 | $62.43 | $62.36 | 1,400 |
| 03:57 PM | $62.43 | Up $0.01 | $62.45 | $62.41 | 1,700 |
| 03:56 PM | $62.42 | Up $0.09 | $62.42 | $62.35 | 600 |
| 03:55 PM | $62.33 | Down $ -0.06 | $62.39 | $62.33 | 1,800 |
| 03:54 PM | $62.39 | Up $0.10 | $62.39 | $62.36 | 600 |
| 03:53 PM | $62.29 | Down $ -0.08 | $62.35 | $62.29 | 500 |
| 03:52 PM | $62.37 | Up $0.00 | $62.38 | $62.36 | 2,300 |
| 03:51 PM | $62.37 | Down $ -0.02 | $62.41 | $62.37 | 600 |
| 03:50 PM | $62.39 | Down $ -0.13 | $62.49 | $62.39 | 900 |
| 03:49 PM | $62.53 | Up $0.02 | $62.53 | $62.50 | 400 |
| 03:48 PM | $62.51 | Up $0.03 | $62.51 | $62.45 | 1,400 |
| 03:47 PM | $62.48 | Down $ -0.01 | $62.48 | $62.47 | 900 |
| 03:46 PM | $62.49 | Down $ -0.01 | $62.49 | $62.49 | 100 |
| 03:45 PM | $62.50 | Down $ -0.03 | $62.54 | $62.50 | 1,400 |
| 03:43 PM | $62.53 | Down $ -0.02 | $62.53 | $62.53 | 700 |
| 03:43 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 03:41 PM | $62.55 | Up $0.01 | $62.55 | $62.55 | 1,100 |
| 03:41 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 03:40 PM | $62.54 | Down $ -0.03 | $62.56 | $62.54 | 400 |
| 03:39 PM | $62.57 | Down $ -0.01 | $62.57 | $62.57 | 300 |
| 03:38 PM | $62.58 | Up $0.03 | $62.58 | $62.56 | 2,000 |
| 03:37 PM | $62.55 | Down $ -0.04 | $62.55 | $62.55 | 900 |
| 03:36 PM | $62.59 | Down $ -0.01 | $62.60 | $62.59 | 500 |
| 03:34 PM | $62.60 | Down $ -0.05 | $62.67 | $62.60 | 2,100 |
| 03:34 PM | $62.60 | Up $0.00 | $62.67 | $62.60 | 0 |
| 03:32 PM | $62.65 | Down $ -0.01 | $62.65 | $62.65 | 200 |
| 03:32 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 03:31 PM | $62.66 | Down $ -0.05 | $62.68 | $62.66 | 800 |
| 03:30 PM | $62.71 | Up $0.03 | $62.71 | $62.71 | 200 |
| 03:27 PM | $62.68 | Up $0.06 | $62.68 | $62.63 | 2,300 |
| 03:27 PM | $62.68 | Up $0.00 | $62.68 | $62.63 | 0 |
| 03:27 PM | $62.68 | Up $0.00 | $62.68 | $62.63 | 0 |
| 03:25 PM | $62.62 | Up $0.01 | $62.62 | $62.62 | 400 |
| 03:25 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 03:23 PM | $62.61 | Up $0.01 | $62.61 | $62.61 | 400 |
| 03:23 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 03:21 PM | $62.60 | Up $0.03 | $62.64 | $62.58 | 2,500 |
| 03:21 PM | $62.60 | Up $0.00 | $62.64 | $62.58 | 0 |
| 03:16 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 1,000 |
| 03:16 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 0 |
| 03:16 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 0 |
| 03:16 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 0 |
| 03:16 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 0 |
| 03:15 PM | $62.57 | Up $0.04 | $62.57 | $62.57 | 500 |
| 03:10 PM | $62.53 | Down $ -0.01 | $62.60 | $62.53 | 1,500 |
| 03:10 PM | $62.53 | Up $0.00 | $62.60 | $62.53 | 0 |
| 03:10 PM | $62.53 | Up $0.00 | $62.60 | $62.53 | 0 |
| 03:10 PM | $62.53 | Up $0.00 | $62.60 | $62.53 | 0 |
| 03:10 PM | $62.53 | Up $0.00 | $62.60 | $62.53 | 0 |
| 03:06 PM | $62.54 | Up $0.04 | $62.54 | $62.54 | 300 |
| 03:06 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 03:06 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 03:06 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 03:05 PM | $62.50 | Up $0.05 | $62.50 | $62.47 | 2,600 |
| 03:04 PM | $62.45 | Up $0.10 | $62.45 | $62.38 | 400 |
| 03:03 PM | $62.35 | Up $0.01 | $62.37 | $62.35 | 900 |
| 03:02 PM | $62.34 | Down $ -0.02 | $62.34 | $62.32 | 1,400 |
| 03:01 PM | $62.36 | Down $ -0.09 | $62.36 | $62.36 | 100 |
| 03:00 PM | $62.45 | Down $ -0.22 | $62.62 | $62.45 | 3,100 |
| 02:54 PM | $62.67 | Up $0.08 | $62.67 | $62.62 | 200 |
| 02:54 PM | $62.67 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:54 PM | $62.67 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:54 PM | $62.67 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:54 PM | $62.67 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:54 PM | $62.67 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:45 PM | $62.59 | Down $ -0.06 | $62.59 | $62.59 | 100 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:41 PM | $62.65 | Down $ -0.12 | $62.76 | $62.65 | 1,500 |
| 02:41 PM | $62.65 | Up $0.00 | $62.76 | $62.65 | 0 |
| 02:41 PM | $62.65 | Up $0.00 | $62.76 | $62.65 | 0 |
| 02:41 PM | $62.65 | Up $0.00 | $62.76 | $62.65 | 0 |
| 02:40 PM | $62.77 | Down $ -0.02 | $62.78 | $62.77 | 200 |
| 02:35 PM | $62.79 | Up $0.01 | $62.79 | $62.79 | 100 |
| 02:35 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 02:35 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 02:35 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 02:35 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 02:33 PM | $62.78 | Down $ -0.03 | $62.78 | $62.76 | 500 |
| 02:33 PM | $62.78 | Up $0.00 | $62.78 | $62.76 | 0 |
| 02:32 PM | $62.81 | Up $0.05 | $62.81 | $62.79 | 300 |
| 02:31 PM | $62.76 | Down $ -0.06 | $62.78 | $62.76 | 200 |
| 02:25 PM | $62.82 | Down $ -0.20 | $62.90 | $62.82 | 6,600 |
| 02:25 PM | $62.82 | Up $0.00 | $62.90 | $62.82 | 0 |
| 02:25 PM | $62.82 | Up $0.00 | $62.90 | $62.82 | 0 |
| 02:25 PM | $62.82 | Up $0.00 | $62.90 | $62.82 | 0 |
| 02:25 PM | $62.82 | Up $0.00 | $62.90 | $62.82 | 0 |
| 02:25 PM | $62.82 | Up $0.00 | $62.90 | $62.82 | 0 |
| 02:24 PM | $63.02 | Up $0.02 | $63.03 | $63.02 | 200 |
| 02:23 PM | $63.00 | Down $ -0.08 | $63.08 | $63.00 | 1,300 |
| 02:22 PM | $63.08 | Down $ -0.04 | $63.13 | $63.08 | 1,000 |
| 02:21 PM | $63.12 | Down $ -0.06 | $63.16 | $63.12 | 1,500 |
| 02:17 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 200 |
| 02:17 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:17 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:17 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:16 PM | $63.18 | Down $ -0.01 | $63.19 | $63.18 | 200 |
| 02:10 PM | $63.19 | Up $0.03 | $63.19 | $63.19 | 300 |
| 02:10 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 02:10 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 02:10 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 02:10 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 02:10 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 02:01 PM | $63.16 | Up $0.01 | $63.16 | $63.16 | 100 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 02:01 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 01:59 PM | $63.15 | Down $ -0.05 | $63.15 | $63.15 | 100 |
| 01:59 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 01:54 PM | $63.20 | Up $0.05 | $63.20 | $63.20 | 600 |
| 01:54 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 01:54 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 01:54 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 01:54 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 01:52 PM | $63.15 | Down $ -0.03 | $63.15 | $63.15 | 200 |
| 01:52 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 01:50 PM | $63.18 | Down $ -0.05 | $63.22 | $63.18 | 400 |
| 01:50 PM | $63.18 | Up $0.00 | $63.22 | $63.18 | 0 |
| 01:48 PM | $63.23 | Up $0.00 | $63.23 | $63.23 | 100 |
| 01:48 PM | $63.23 | Up $0.00 | $63.23 | $63.23 | 0 |
| 01:47 PM | $63.23 | Down $ -0.04 | $63.23 | $63.23 | 100 |
| 01:46 PM | $63.27 | Up $0.03 | $63.27 | $63.27 | 100 |
| 01:43 PM | $63.24 | Down $ -0.03 | $63.24 | $63.24 | 300 |
| 01:43 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 01:43 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 01:40 PM | $63.27 | Up $0.02 | $63.27 | $63.27 | 100 |
| 01:40 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 01:40 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 01:33 PM | $63.25 | Down $ -0.07 | $63.25 | $63.25 | 100 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:33 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:27 PM | $63.32 | Up $0.07 | $63.32 | $63.25 | 1,000 |
| 01:27 PM | $63.32 | Up $0.00 | $63.32 | $63.25 | 0 |
| 01:27 PM | $63.32 | Up $0.00 | $63.32 | $63.25 | 0 |
| 01:27 PM | $63.32 | Up $0.00 | $63.32 | $63.25 | 0 |
| 01:27 PM | $63.32 | Up $0.00 | $63.32 | $63.25 | 0 |
| 01:27 PM | $63.32 | Up $0.00 | $63.32 | $63.25 | 0 |
| 01:25 PM | $63.25 | Down $ -0.02 | $63.25 | $63.25 | 300 |
| 01:25 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 01:20 PM | $63.27 | Down $ -0.17 | $63.29 | $63.27 | 500 |
| 01:20 PM | $63.27 | Up $0.00 | $63.29 | $63.27 | 0 |
| 01:20 PM | $63.27 | Up $0.00 | $63.29 | $63.27 | 0 |
| 01:20 PM | $63.27 | Up $0.00 | $63.29 | $63.27 | 0 |
| 01:20 PM | $63.27 | Up $0.00 | $63.29 | $63.27 | 0 |
| 12:54 PM | $63.44 | Up $0.04 | $63.44 | $63.38 | 300 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:54 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 0 |
| 12:50 PM | $63.40 | Down $ -0.02 | $63.41 | $63.40 | 400 |
| 12:50 PM | $63.40 | Up $0.00 | $63.41 | $63.40 | 0 |
| 12:50 PM | $63.40 | Up $0.00 | $63.41 | $63.40 | 0 |
| 12:50 PM | $63.40 | Up $0.00 | $63.41 | $63.40 | 0 |
| 12:49 PM | $63.42 | Down $ -0.03 | $63.44 | $63.42 | 300 |
| 12:46 PM | $63.45 | Up $0.08 | $63.45 | $63.45 | 300 |
| 12:46 PM | $63.45 | Up $0.00 | $63.45 | $63.45 | 0 |
| 12:46 PM | $63.45 | Up $0.00 | $63.45 | $63.45 | 0 |
| 12:39 PM | $63.37 | Up $0.07 | $63.37 | $63.37 | 200 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:39 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 12:37 PM | $63.30 | Up $0.05 | $63.30 | $63.30 | 300 |
| 12:37 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 12:34 PM | $63.25 | Up $0.04 | $63.25 | $63.25 | 100 |
| 12:34 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 12:34 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 100 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:24 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 12:21 PM | $63.20 | Down $ -0.01 | $63.23 | $63.20 | 600 |
| 12:21 PM | $63.20 | Up $0.00 | $63.23 | $63.20 | 0 |
| 12:21 PM | $63.20 | Up $0.00 | $63.23 | $63.20 | 0 |
| 12:17 PM | $63.21 | Down $ -0.01 | $63.22 | $63.21 | 200 |
| 12:17 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:17 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:17 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:14 PM | $63.22 | Up $0.07 | $63.22 | $63.22 | 200 |
| 12:14 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 12:14 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 12:10 PM | $63.15 | Down $ -0.01 | $63.15 | $63.15 | 100 |
| 12:10 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 12:10 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 12:10 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 12:09 PM | $63.16 | Down $ -0.10 | $63.18 | $63.15 | 500 |
| 12:08 PM | $63.26 | Up $0.00 | $63.26 | $63.25 | 1,200 |
| 11:57 AM | $63.26 | Down $ -0.10 | $63.26 | $63.26 | 300 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:57 AM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 11:56 AM | $63.36 | Up $0.12 | $63.36 | $63.36 | 100 |
| 11:36 AM | $63.24 | Up $0.14 | $63.25 | $63.24 | 400 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:36 AM | $63.24 | Up $0.00 | $63.25 | $63.24 | 0 |
| 11:28 AM | $63.10 | Up $0.05 | $63.10 | $63.10 | 400 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:28 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:16 AM | $63.05 | Down $ -0.03 | $63.05 | $63.05 | 200 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:16 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:12 AM | $63.08 | Down $ -0.07 | $63.09 | $63.08 | 300 |
| 11:12 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:12 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:12 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:09 AM | $63.15 | Up $0.04 | $63.15 | $63.15 | 200 |
| 11:09 AM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 11:09 AM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 11:07 AM | $63.11 | Up $0.17 | $63.12 | $63.05 | 700 |
| 11:07 AM | $63.11 | Up $0.00 | $63.12 | $63.05 | 0 |
| 10:59 AM | $62.94 | Up $0.05 | $62.94 | $62.94 | 400 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:59 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 10:58 AM | $62.89 | Up $0.04 | $62.89 | $62.88 | 300 |
| 10:56 AM | $62.85 | Up $0.05 | $62.85 | $62.85 | 200 |
| 10:56 AM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 10:53 AM | $62.80 | Down $ -0.05 | $62.81 | $62.80 | 300 |
| 10:53 AM | $62.80 | Up $0.00 | $62.81 | $62.80 | 0 |
| 10:53 AM | $62.80 | Up $0.00 | $62.81 | $62.80 | 0 |
| 10:52 AM | $62.85 | Down $ -0.12 | $62.96 | $62.85 | 1,000 |
| 10:50 AM | $62.97 | Up $0.01 | $63.02 | $62.97 | 300 |
| 10:50 AM | $62.97 | Up $0.00 | $63.02 | $62.97 | 0 |
| 10:44 AM | $62.96 | Down $ -0.04 | $62.96 | $62.96 | 300 |
| 10:44 AM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 10:44 AM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 10:44 AM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 10:44 AM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 10:44 AM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:35 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 10:33 AM | $63.00 | Down $ -0.03 | $63.02 | $63.00 | 500 |
| 10:33 AM | $63.00 | Up $0.00 | $63.02 | $63.00 | 0 |
| 10:32 AM | $63.03 | Down $ -0.03 | $63.03 | $63.03 | 100 |
| 10:29 AM | $63.06 | Up $0.13 | $63.06 | $63.00 | 400 |
| 10:29 AM | $63.06 | Up $0.00 | $63.06 | $63.00 | 0 |
| 10:29 AM | $63.06 | Up $0.00 | $63.06 | $63.00 | 0 |
| 10:21 AM | $62.93 | Up $0.01 | $62.93 | $62.90 | 500 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:21 AM | $62.93 | Up $0.00 | $62.93 | $62.90 | 0 |
| 10:20 AM | $62.92 | Up $0.06 | $62.92 | $62.92 | 100 |
| 10:19 AM | $62.86 | Down $ -0.05 | $62.91 | $62.86 | 400 |
| 10:18 AM | $62.91 | Down $ -0.06 | $62.91 | $62.91 | 100 |
| 10:17 AM | $62.97 | Down $ -0.03 | $62.97 | $62.97 | 100 |
| 10:15 AM | $63.00 | Down $ -0.01 | $63.01 | $62.96 | 2,100 |
| 10:15 AM | $63.00 | Up $0.00 | $63.01 | $62.96 | 0 |
| 10:11 AM | $63.01 | Down $ -0.14 | $63.06 | $63.01 | 600 |
| 10:11 AM | $63.01 | Up $0.00 | $63.06 | $63.01 | 0 |
| 10:11 AM | $63.01 | Up $0.00 | $63.06 | $63.01 | 0 |
| 10:11 AM | $63.01 | Up $0.00 | $63.06 | $63.01 | 0 |
| 10:03 AM | $63.15 | Down $ -0.13 | $63.19 | $63.12 | 900 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:03 AM | $63.15 | Up $0.00 | $63.19 | $63.12 | 0 |
| 10:02 AM | $63.28 | Up $0.00 | $63.30 | $63.28 | 300 |
| 10:01 AM | $63.28 | Up $0.07 | $63.28 | $63.26 | 200 |
| 10:00 AM | $63.21 | Down $ -0.04 | $63.26 | $63.21 | 200 |
| 09:59 AM | $63.25 | Up $0.09 | $63.25 | $63.24 | 1,000 |
| 09:52 AM | $63.16 | Down $ -0.06 | $63.17 | $63.13 | 600 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:52 AM | $63.16 | Up $0.00 | $63.17 | $63.13 | 0 |
| 09:48 AM | $63.22 | Down $ -0.01 | $63.22 | $63.22 | 100 |
| 09:48 AM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 09:48 AM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 09:48 AM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 09:45 AM | $63.23 | Up $0.08 | $63.23 | $63.14 | 800 |
| 09:45 AM | $63.23 | Up $0.00 | $63.23 | $63.14 | 0 |
| 09:45 AM | $63.23 | Up $0.00 | $63.23 | $63.14 | 0 |
| 09:38 AM | $63.15 | Down $ -0.10 | $63.18 | $63.15 | 300 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:38 AM | $63.15 | Up $0.00 | $63.18 | $63.15 | 0 |
| 09:35 AM | $63.25 | Up $0.00 | $63.25 | $63.25 | 300 |
| 09:35 AM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 09:35 AM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 09:33 AM | $63.25 | Down $ -0.12 | $63.36 | $63.25 | 800 |
| 09:33 AM | $63.25 | Up $0.00 | $63.36 | $63.25 | 0 |
| 09:32 AM | $63.37 | Up $0.07 | $63.37 | $63.34 | 200 |
| 09:30 AM | $63.30 | Down $ -0.40 | $63.80 | $63.30 | 1,600 |
| 09:30 AM | $63.30 | Up $0.00 | $63.80 | $63.30 | 0 |
| Previous close | $63.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $63.70 | $64.25 | $64.37 | $63.45 | 37,200 |
| 29-07-2025 | $64.20 | $63.78 | $64.21 | $63.53 | 58,800 |
| 28-07-2025 | $65.70 | $66.49 | $66.58 | $65.61 | 101,600 |
| 25-07-2025 | $66.48 | $66.11 | $66.57 | $66.08 | 41,900 |
| 24-07-2025 | $66.32 | $66.49 | $66.77 | $66.23 | 39,100 |
| 23-07-2025 | $66.78 | $65.58 | $67.05 | $65.54 | 68,200 |
| 22-07-2025 | $65.29 | $66.06 | $66.09 | $65.24 | 59,700 |
| 21-07-2025 | $65.40 | $66.00 | $66.08 | $65.19 | 52,700 |
| 18-07-2025 | $65.60 | $65.55 | $65.88 | $65.32 | 56,600 |
| 17-07-2025 | $66.44 | $66.18 | $67.13 | $65.73 | 109,700 |
| 16-07-2025 | $64.88 | $65.42 | $65.65 | $64.32 | 198,600 |
| 15-07-2025 | $70.90 | $71.07 | $71.20 | $70.80 | 29,700 |
| 14-07-2025 | $71.91 | $72.54 | $72.70 | $71.81 | 43,500 |
| 11-07-2025 | $72.26 | $72.29 | $72.49 | $72.05 | 12,300 |
| 10-07-2025 | $72.59 | $72.49 | $72.84 | $72.25 | 21,100 |
| 09-07-2025 | $72.47 | $72.31 | $72.71 | $72.31 | 11,800 |
| 08-07-2025 | $72.23 | $72.82 | $72.82 | $71.90 | 21,700 |
| 07-07-2025 | $72.51 | $72.75 | $72.75 | $72.44 | 67,200 |
| 04-07-2025 | $72.84 | $73.17 | $73.17 | $72.83 | 8,200 |
| 03-07-2025 | $72.00 | $72.26 | $72.29 | $71.77 | 14,800 |
| 02-07-2025 | $72.86 | $71.82 | $72.87 | $71.82 | 39,900 |
| 30-06-2025 | $71.05 | $70.01 | $71.18 | $70.01 | 24,100 |
| 27-06-2025 | $69.23 | $69.14 | $69.47 | $68.91 | 36,100 |
| 26-06-2025 | $69.03 | $68.87 | $69.03 | $68.50 | 29,100 |
| 25-06-2025 | $68.94 | $68.60 | $68.94 | $68.44 | 67,000 |
| 24-06-2025 | $68.48 | $68.82 | $68.94 | $68.43 | 27,700 |
| 23-06-2025 | $68.77 | $68.67 | $68.81 | $68.50 | 16,900 |
| 20-06-2025 | $68.48 | $68.55 | $69.07 | $68.27 | 52,600 |
| 19-06-2025 | $68.38 | $68.37 | $68.43 | $68.15 | 4,800 |
| 18-06-2025 | $68.28 | $68.63 | $68.72 | $67.66 | 35,400 |
Graphs are not available, please refer to the detailed table