Print

Quotes and Market Data

Find a quote

CAMECO CORP

58.64 Up 0.69 (1.18 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $57.95
  • Opening $57.96
  • Price Ask $58.64
  • Price Bid $58.64
  • Size Bid 1
  • Size Ask 3
  • Today High $59.35
  • Today Low $57.96
  • 52 Weeks High $69.18
  • 52 Weeks Low $33.27
  • Volume 1,139,619

Fundamentals

  • P/E Ratio : 70.65
  • Earnings/Share : 9.87
  • Dividends/Share : $0.12
  • Current Div. Yield : 0.20
  • Market Cap (M) : 25,460.07
  • Shares Out (M) : 434.18
  • Exchange : XTSE
  • Ex Dividend Date : 2023/11/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $58.64 Down $ -0.02 $58.67 $58.64 272,500
03:59 PM $58.66 Up $0.04 $58.69 $58.61 26,200
03:58 PM $58.62 Up $0.06 $58.63 $58.54 10,400
03:57 PM $58.56 Up $0.00 $58.59 $58.55 5,500
03:56 PM $58.56 Up $0.02 $58.56 $58.52 3,500
03:55 PM $58.54 Up $0.08 $58.59 $58.45 22,300
03:54 PM $58.46 Down $ -0.06 $58.56 $58.45 17,000
03:53 PM $58.52 Down $ -0.02 $58.56 $58.49 9,900
03:52 PM $58.54 Up $0.03 $58.55 $58.49 9,400
03:51 PM $58.51 Up $0.00 $58.54 $58.44 10,300
03:50 PM $58.51 Down $ -0.17 $58.68 $58.45 22,400
03:49 PM $58.68 Down $ -0.03 $58.71 $58.63 4,400
03:48 PM $58.71 Up $0.01 $58.71 $58.67 1,800
03:47 PM $58.70 Up $0.03 $58.71 $58.65 3,800
03:46 PM $58.67 Up $0.10 $58.67 $58.58 1,200
03:45 PM $58.57 Up $0.12 $58.59 $58.47 2,900
03:44 PM $58.45 Down $ -0.04 $58.50 $58.45 3,400
03:43 PM $58.49 Down $ -0.02 $58.51 $58.49 2,100
03:42 PM $58.51 Up $0.03 $58.53 $58.50 2,800
03:41 PM $58.48 Down $ -0.02 $58.51 $58.48 2,400
03:40 PM $58.50 Down $ -0.06 $58.56 $58.50 1,500
03:39 PM $58.56 Down $ -0.01 $58.57 $58.55 1,700
03:38 PM $58.57 Down $ -0.07 $58.62 $58.57 1,500
03:37 PM $58.64 Down $ -0.02 $58.65 $58.64 700
03:36 PM $58.66 Up $0.01 $58.66 $58.61 4,300
03:35 PM $58.65 Down $ -0.04 $58.68 $58.65 1,300
03:34 PM $58.69 Down $ -0.05 $58.75 $58.68 2,800
03:33 PM $58.74 Up $0.01 $58.75 $58.74 800
03:32 PM $58.73 Up $0.01 $58.74 $58.71 3,000
03:31 PM $58.72 Up $0.01 $58.73 $58.69 2,600
03:30 PM $58.71 Down $ -0.04 $58.74 $58.69 2,300
03:29 PM $58.75 Down $ -0.03 $58.76 $58.71 1,300
03:28 PM $58.78 Down $ -0.01 $58.82 $58.77 2,100
03:27 PM $58.79 Up $0.01 $58.79 $58.78 500
03:26 PM $58.78 Up $0.03 $58.79 $58.75 1,500
03:25 PM $58.75 Down $ -0.04 $58.80 $58.73 1,400
03:24 PM $58.79 Up $0.05 $58.81 $58.75 1,500
03:23 PM $58.74 Up $0.02 $58.75 $58.72 1,600
03:22 PM $58.72 Down $ -0.04 $58.80 $58.72 11,500
03:21 PM $58.76 Down $ -0.04 $58.80 $58.76 3,900
03:20 PM $58.80 Up $0.04 $58.82 $58.79 1,400
03:19 PM $58.76 Down $ -0.02 $58.79 $58.76 1,100
03:18 PM $58.78 Up $0.02 $58.79 $58.78 800
03:17 PM $58.76 Down $ -0.02 $58.78 $58.76 400
03:16 PM $58.78 Down $ -0.07 $58.81 $58.75 2,400
03:15 PM $58.85 Up $0.02 $58.85 $58.80 1,600
03:14 PM $58.83 Down $ -0.05 $58.86 $58.83 300
03:13 PM $58.88 Up $0.06 $58.88 $58.80 1,900
03:12 PM $58.82 Up $0.02 $58.86 $58.82 300
03:11 PM $58.80 Down $ -0.01 $58.93 $58.80 2,300
03:10 PM $58.81 Down $ -0.01 $58.84 $58.81 1,400
03:09 PM $58.82 Up $0.01 $58.89 $58.82 3,200
03:08 PM $58.81 Down $ -0.19 $59.03 $58.79 5,700
03:07 PM $59.00 Down $ -0.03 $59.03 $59.00 700
03:06 PM $59.03 Up $0.05 $59.03 $59.00 1,200
03:04 PM $58.98 Down $ -0.01 $59.02 $58.98 1,700
03:04 PM $58.98 Up $0.00 $59.02 $58.98 0
03:03 PM $58.99 Down $ -0.08 $59.06 $58.98 1,900
03:02 PM $59.07 Up $0.04 $59.07 $59.03 4,100
03:01 PM $59.03 Up $0.01 $59.07 $59.02 2,000
03:00 PM $59.02 Up $0.03 $59.02 $58.99 800
02:59 PM $58.99 Down $ -0.05 $59.02 $58.99 300
02:58 PM $59.04 Up $0.03 $59.04 $59.00 600
02:57 PM $59.01 Up $0.03 $59.01 $58.97 700
02:56 PM $58.98 Up $0.02 $59.00 $58.98 400
02:55 PM $58.96 Up $0.01 $58.97 $58.96 600
02:54 PM $58.95 Down $ -0.05 $58.97 $58.94 1,800
02:53 PM $59.00 Up $0.08 $59.00 $58.95 6,600
02:51 PM $58.92 Down $ -0.03 $58.94 $58.91 1,400
02:51 PM $58.92 Up $0.00 $58.94 $58.91 0
02:50 PM $58.95 Up $0.09 $58.95 $58.88 1,600
02:49 PM $58.86 Down $ -0.03 $58.89 $58.86 400
02:48 PM $58.89 Up $0.07 $58.89 $58.82 1,700
02:47 PM $58.82 Up $0.00 $58.82 $58.82 300
02:46 PM $58.82 Down $ -0.06 $58.87 $58.80 1,100
02:45 PM $58.88 Down $ -0.01 $58.88 $58.79 2,700
02:43 PM $58.89 Up $0.03 $58.93 $58.83 1,700
02:43 PM $58.89 Up $0.00 $58.93 $58.83 0
02:42 PM $58.86 Up $0.05 $58.87 $58.83 3,200
02:41 PM $58.81 Down $ -0.06 $58.84 $58.81 200
02:40 PM $58.87 Up $0.11 $58.87 $58.77 2,600
02:39 PM $58.76 Down $ -0.02 $58.78 $58.76 500
02:38 PM $58.78 Up $0.04 $58.78 $58.75 3,000
02:37 PM $58.74 Up $0.01 $58.75 $58.72 1,900
02:36 PM $58.73 Down $ -0.03 $58.75 $58.73 700
02:35 PM $58.76 Up $0.00 $58.79 $58.71 3,800
02:34 PM $58.76 Up $0.00 $58.77 $58.75 600
02:33 PM $58.76 Down $ -0.01 $58.78 $58.75 800
02:32 PM $58.77 Up $0.07 $58.77 $58.73 900
02:31 PM $58.70 Down $ -0.05 $58.74 $58.68 1,000
02:30 PM $58.75 Up $0.03 $58.75 $58.72 2,400
02:29 PM $58.72 Up $0.01 $58.72 $58.70 700
02:28 PM $58.71 Down $ -0.07 $58.80 $58.71 2,300
02:27 PM $58.78 Up $0.01 $58.80 $58.78 900
02:26 PM $58.77 Down $ -0.10 $58.85 $58.76 3,300
02:25 PM $58.87 Up $0.10 $58.87 $58.76 1,200
02:24 PM $58.77 Down $ -0.02 $58.81 $58.77 1,100
02:23 PM $58.79 Down $ -0.01 $58.80 $58.78 500
02:22 PM $58.80 Up $0.04 $58.82 $58.78 1,300
02:21 PM $58.76 Down $ -0.04 $58.80 $58.76 900
02:20 PM $58.80 Up $0.01 $58.80 $58.76 1,500
02:19 PM $58.79 Up $0.00 $58.80 $58.79 300
02:18 PM $58.79 Down $ -0.01 $58.82 $58.77 1,200
02:17 PM $58.80 Up $0.04 $58.80 $58.77 400
02:16 PM $58.76 Up $0.03 $58.78 $58.73 900
02:15 PM $58.73 Up $0.03 $58.77 $58.71 4,300
02:14 PM $58.70 Down $ -0.01 $58.70 $58.70 100
02:13 PM $58.71 Down $ -0.01 $58.73 $58.68 2,300
02:12 PM $58.72 Up $0.07 $58.73 $58.63 4,200
02:11 PM $58.65 Up $0.05 $58.65 $58.61 1,300
02:10 PM $58.60 Down $0.00 $58.61 $58.60 2,000
02:09 PM $58.61 Up $0.00 $58.61 $58.60 1,200
02:08 PM $58.60 Up $0.01 $58.60 $58.59 900
02:07 PM $58.59 Up $0.09 $58.62 $58.49 2,000
02:06 PM $58.50 Up $0.00 $58.51 $58.49 900
02:05 PM $58.50 Up $0.03 $58.53 $58.49 900
02:04 PM $58.47 Down $ -0.02 $58.50 $58.47 1,000
02:03 PM $58.49 Up $0.02 $58.50 $58.46 1,200
02:02 PM $58.47 Down $ -0.01 $58.50 $58.47 700
02:01 PM $58.48 Down $ -0.06 $58.50 $58.48 1,200
02:00 PM $58.54 Down $ -0.02 $58.54 $58.51 1,000
01:59 PM $58.56 Up $0.16 $58.56 $58.41 3,700
01:58 PM $58.40 Down $ -0.06 $58.47 $58.40 1,500
01:57 PM $58.46 Down $ -0.04 $58.50 $58.44 5,300
01:56 PM $58.50 Down $ -0.09 $58.60 $58.50 15,300
01:55 PM $58.59 Up $0.01 $58.59 $58.58 600
01:54 PM $58.58 Down $ -0.03 $58.63 $58.58 1,300
01:53 PM $58.61 Up $0.01 $58.63 $58.61 1,100
01:52 PM $58.60 Up $0.00 $58.61 $58.59 2,100
01:51 PM $58.60 Up $0.00 $58.60 $58.59 1,600
01:50 PM $58.60 Up $0.01 $58.60 $58.58 1,200
01:49 PM $58.59 Down $ -0.01 $58.60 $58.59 2,100
01:48 PM $58.61 Up $0.02 $58.61 $58.56 900
01:47 PM $58.58 Up $0.02 $58.61 $58.57 2,100
01:46 PM $58.56 Up $0.04 $58.56 $58.51 1,100
01:45 PM $58.52 Up $0.02 $58.52 $58.50 700
01:44 PM $58.50 Up $0.01 $58.50 $58.50 400
01:43 PM $58.49 Down $ -0.04 $58.54 $58.49 1,300
01:42 PM $58.53 Up $0.01 $58.53 $58.53 200
01:41 PM $58.52 Up $0.02 $58.52 $58.49 900
01:40 PM $58.50 Down $ -0.01 $58.54 $58.50 1,400
01:39 PM $58.51 Down $ -0.06 $58.60 $58.51 1,500
01:38 PM $58.57 Up $0.05 $58.57 $58.52 900
01:37 PM $58.52 Up $0.06 $58.52 $58.45 1,500
01:36 PM $58.46 Up $0.05 $58.46 $58.39 1,100
01:35 PM $58.41 Up $0.00 $58.47 $58.41 2,900
01:34 PM $58.41 Up $0.01 $58.41 $58.40 900
01:33 PM $58.40 Down $ -0.02 $58.40 $58.39 700
01:32 PM $58.42 Up $0.07 $58.44 $58.38 800
01:31 PM $58.35 Up $0.00 $58.35 $58.26 3,300
01:30 PM $58.35 Down $ -0.05 $58.37 $58.34 2,800
01:29 PM $58.40 Up $0.05 $58.41 $58.36 4,000
01:28 PM $58.35 Down $ -0.09 $58.42 $58.35 2,000
01:27 PM $58.44 Down $ -0.07 $58.50 $58.44 1,000
01:26 PM $58.51 Down $ -0.03 $58.53 $58.51 1,900
01:25 PM $58.54 Up $0.00 $58.56 $58.53 1,600
01:24 PM $58.54 Down $ -0.04 $58.54 $58.52 400
01:23 PM $58.58 Down $ -0.01 $58.61 $58.54 2,900
01:22 PM $58.59 Down $ -0.01 $58.59 $58.58 500
01:21 PM $58.60 Up $0.06 $58.62 $58.58 600
01:19 PM $58.54 Up $0.01 $58.54 $58.54 100
01:19 PM $58.54 Up $0.00 $58.54 $58.54 0
01:18 PM $58.53 Down $ -0.01 $58.53 $58.52 800
01:17 PM $58.54 Down $ -0.06 $58.58 $58.52 3,200
01:16 PM $58.60 Up $0.00 $58.60 $58.59 1,100
01:15 PM $58.60 Up $0.01 $58.60 $58.58 600
01:14 PM $58.59 Up $0.05 $58.59 $58.54 1,000
01:13 PM $58.54 Down $ -0.03 $58.57 $58.54 1,000
01:12 PM $58.57 Up $0.02 $58.59 $58.55 700
01:11 PM $58.55 Down $ -0.04 $58.55 $58.53 700
01:10 PM $58.59 Up $0.01 $58.59 $58.59 400
01:09 PM $58.58 Up $0.00 $58.59 $58.57 900
01:08 PM $58.58 Down $ -0.05 $58.61 $58.58 500
01:07 PM $58.63 Down $ -0.01 $58.66 $58.63 1,500
01:06 PM $58.64 Up $0.01 $58.64 $58.61 1,400
01:05 PM $58.63 Down $ -0.07 $58.72 $58.63 1,500
01:04 PM $58.70 Down $ -0.03 $58.74 $58.69 4,900
01:03 PM $58.73 Down $ -0.01 $58.73 $58.73 100
01:02 PM $58.74 Down $ -0.02 $58.76 $58.74 500
01:01 PM $58.76 Up $0.01 $58.76 $58.74 900
01:00 PM $58.75 Up $0.02 $58.75 $58.73 400
12:59 PM $58.73 Down $ -0.05 $58.76 $58.71 900
12:58 PM $58.78 Up $0.00 $58.78 $58.76 1,000
12:57 PM $58.78 Down $ -0.07 $58.78 $58.74 1,400
12:56 PM $58.85 Up $0.03 $58.85 $58.81 1,400
12:55 PM $58.82 Down $ -0.04 $58.83 $58.80 800
12:54 PM $58.86 Down $ -0.06 $58.94 $58.86 3,800
12:53 PM $58.92 Up $0.00 $58.92 $58.92 800
12:52 PM $58.92 Down $ -0.05 $58.95 $58.92 1,100
12:51 PM $58.97 Down $ -0.02 $58.97 $58.97 200
12:50 PM $58.99 Down $ -0.02 $58.99 $58.96 1,100
12:49 PM $59.01 Down $ -0.01 $59.01 $59.01 200
12:48 PM $59.02 Down $ -0.01 $59.05 $59.02 1,400
12:47 PM $59.03 Up $0.02 $59.04 $59.03 3,900
12:46 PM $59.01 Up $0.01 $59.01 $59.00 600
12:45 PM $59.00 Down $ -0.01 $59.00 $59.00 100
12:44 PM $59.01 Down $ -0.02 $59.02 $59.01 200
12:42 PM $59.03 Up $0.02 $59.03 $59.01 200
12:42 PM $59.03 Up $0.00 $59.03 $59.01 0
12:41 PM $59.01 Up $0.03 $59.03 $59.00 600
12:40 PM $58.98 Up $0.01 $58.98 $58.97 200
12:39 PM $58.97 Down $ -0.04 $58.97 $58.97 100
12:38 PM $59.01 Up $0.01 $59.03 $59.00 2,200
12:37 PM $59.00 Up $0.03 $59.00 $58.97 700
12:36 PM $58.97 Up $0.04 $59.01 $58.94 1,400
12:35 PM $58.93 Down $ -0.04 $58.99 $58.93 1,600
12:34 PM $58.97 Down $ -0.04 $59.01 $58.96 1,800
12:33 PM $59.01 Up $0.00 $59.03 $59.00 1,100
12:32 PM $59.01 Down $ -0.03 $59.01 $59.01 300
12:31 PM $59.04 Up $0.04 $59.04 $58.97 1,000
12:30 PM $59.00 Down $ -0.02 $59.02 $59.00 400
12:29 PM $59.02 Up $0.00 $59.03 $59.01 500
12:28 PM $59.02 Up $0.00 $59.03 $59.02 900
12:27 PM $59.02 Up $0.03 $59.08 $59.00 4,700
12:26 PM $58.99 Up $0.07 $58.99 $58.91 900
12:25 PM $58.92 Down $ -0.01 $58.93 $58.90 800
12:24 PM $58.93 Down $ -0.01 $58.93 $58.92 500
12:23 PM $58.94 Up $0.02 $58.94 $58.91 2,200
12:22 PM $58.92 Down $ -0.04 $58.92 $58.90 1,200
12:21 PM $58.96 Down $ -0.05 $59.08 $58.96 6,800
12:20 PM $59.01 Up $0.01 $59.04 $59.00 2,000
12:19 PM $59.00 Up $0.07 $59.01 $58.95 1,500
12:18 PM $58.93 Up $0.01 $58.94 $58.92 900
12:17 PM $58.92 Up $0.01 $58.94 $58.92 1,800
12:16 PM $58.91 Up $0.03 $58.94 $58.91 1,800
12:15 PM $58.88 Down $ -0.07 $58.94 $58.88 700
12:14 PM $58.95 Up $0.03 $58.95 $58.90 1,700
12:12 PM $58.92 Down $ -0.02 $58.92 $58.91 900
12:12 PM $58.92 Up $0.00 $58.92 $58.91 0
12:11 PM $58.94 Down $ -0.03 $58.95 $58.88 3,200
12:10 PM $58.97 Down $ -0.02 $58.99 $58.94 3,400
12:09 PM $58.99 Down $ -0.01 $59.00 $58.93 2,800
12:08 PM $59.00 Up $0.00 $59.03 $58.98 2,800
12:07 PM $59.00 Down $ -0.02 $59.02 $59.00 1,100
12:06 PM $59.02 Down $ -0.06 $59.11 $59.02 1,000
12:05 PM $59.08 Down $ -0.05 $59.09 $59.05 3,600
12:04 PM $59.13 Up $0.02 $59.14 $59.11 3,400
12:03 PM $59.11 Up $0.00 $59.12 $59.10 1,600
12:02 PM $59.11 Down $ -0.02 $59.12 $59.08 1,800
12:01 PM $59.13 Up $0.04 $59.13 $59.08 600
12:00 PM $59.09 Down $ -0.05 $59.10 $59.04 3,800
11:59 AM $59.14 Up $0.01 $59.14 $59.10 1,300
11:58 AM $59.13 Up $0.01 $59.14 $59.11 1,200
11:57 AM $59.12 Up $0.03 $59.12 $59.05 2,300
11:56 AM $59.09 Down $ -0.05 $59.13 $59.09 700
11:55 AM $59.14 Up $0.07 $59.14 $59.06 1,000
11:54 AM $59.07 Down $ -0.05 $59.16 $59.07 2,600
11:53 AM $59.12 Down $ -0.02 $59.14 $59.12 200
11:52 AM $59.14 Up $0.07 $59.14 $59.10 1,200
11:51 AM $59.07 Up $0.00 $59.09 $59.01 900
11:50 AM $59.07 Down $ -0.06 $59.11 $59.07 1,700
11:49 AM $59.13 Up $0.11 $59.13 $59.06 2,400
11:48 AM $59.02 Up $0.02 $59.02 $58.98 1,300
11:47 AM $59.00 Up $0.05 $59.03 $58.96 1,000
11:46 AM $58.95 Down $ -0.04 $59.00 $58.95 1,300
11:45 AM $58.99 Down $ -0.05 $59.02 $58.97 700
11:44 AM $59.04 Up $0.01 $59.06 $59.03 1,000
11:43 AM $59.03 Down $ -0.01 $59.05 $59.03 900
11:42 AM $59.04 Up $0.01 $59.06 $59.04 1,100
11:41 AM $59.03 Up $0.07 $59.03 $58.96 2,000
11:40 AM $58.96 Up $0.00 $58.96 $58.93 1,000
11:39 AM $58.96 Up $0.02 $58.96 $58.94 300
11:38 AM $58.94 Down $ -0.01 $58.96 $58.92 1,400
11:37 AM $58.95 Up $0.08 $58.95 $58.90 1,400
11:36 AM $58.87 Up $0.01 $58.87 $58.85 300
11:35 AM $58.86 Up $0.08 $58.86 $58.77 2,200
11:34 AM $58.78 Down $ -0.05 $58.80 $58.78 1,600
11:33 AM $58.83 Up $0.03 $58.87 $58.83 1,000
11:32 AM $58.80 Up $0.01 $58.80 $58.80 100
11:31 AM $58.79 Up $0.01 $58.80 $58.75 1,900
11:30 AM $58.78 Up $0.01 $58.78 $58.75 2,300
11:29 AM $58.77 Down $ -0.05 $58.81 $58.77 1,400
11:28 AM $58.82 Up $0.03 $58.82 $58.79 400
11:27 AM $58.79 Up $0.00 $58.83 $58.78 2,200
11:26 AM $58.79 Up $0.06 $58.79 $58.72 1,300
11:25 AM $58.73 Down $ -0.03 $58.78 $58.73 1,100
11:24 AM $58.76 Up $0.03 $58.76 $58.71 2,800
11:23 AM $58.73 Up $0.00 $58.76 $58.73 700
11:22 AM $58.73 Up $0.03 $58.73 $58.71 1,200
11:21 AM $58.70 Down $ -0.01 $58.71 $58.68 2,500
11:20 AM $58.71 Up $0.04 $58.76 $58.63 5,400
11:19 AM $58.67 Down $ -0.06 $58.72 $58.64 1,500
11:18 AM $58.73 Down $ -0.02 $58.75 $58.70 1,700
11:17 AM $58.75 Down $ -0.09 $58.82 $58.74 1,900
11:16 AM $58.84 Down $ -0.06 $58.85 $58.84 400
11:15 AM $58.90 Up $0.00 $58.93 $58.89 1,200
11:14 AM $58.90 Up $0.06 $58.95 $58.87 8,800
11:13 AM $58.84 Up $0.01 $58.84 $58.83 600
11:12 AM $58.83 Down $ -0.02 $58.89 $58.82 2,100
11:11 AM $58.85 Down $ -0.14 $58.96 $58.80 3,900
11:10 AM $58.99 Down $ -0.05 $59.03 $58.99 1,800
11:09 AM $59.04 Up $0.04 $59.04 $58.99 6,500
11:08 AM $59.00 Down $ -0.05 $59.04 $58.98 2,600
11:07 AM $59.05 Up $0.04 $59.05 $59.01 1,500
11:06 AM $59.01 Down $ -0.05 $59.08 $59.00 1,400
11:05 AM $59.06 Down $ -0.09 $59.11 $59.05 2,200
11:04 AM $59.15 Up $0.06 $59.15 $59.10 500
11:03 AM $59.09 Up $0.03 $59.09 $59.05 800
11:02 AM $59.06 Up $0.01 $59.09 $59.06 800
11:01 AM $59.05 Down $ -0.03 $59.06 $59.01 1,600
11:00 AM $59.08 Down $ -0.11 $59.19 $59.05 4,400
10:59 AM $59.19 Down $ -0.01 $59.21 $59.17 1,000
10:58 AM $59.20 Up $0.03 $59.23 $59.19 1,700
10:57 AM $59.17 Down $ -0.03 $59.22 $59.17 900
10:56 AM $59.20 Down $ -0.01 $59.25 $59.20 600
10:55 AM $59.21 Down $ -0.01 $59.25 $59.21 200
10:54 AM $59.22 Up $0.04 $59.24 $59.15 1,800
10:53 AM $59.18 Down $ -0.14 $59.32 $59.14 1,500
10:52 AM $59.32 Up $0.03 $59.32 $59.30 600
10:51 AM $59.29 Down $ -0.01 $59.29 $59.27 800
10:50 AM $59.30 Up $0.01 $59.32 $59.27 2,200
10:49 AM $59.29 Down $ -0.01 $59.31 $59.27 1,600
10:48 AM $59.30 Up $0.09 $59.35 $59.21 5,400
10:47 AM $59.21 Up $0.06 $59.26 $59.19 8,200
10:46 AM $59.15 Down $ -0.02 $59.16 $59.15 400
10:45 AM $59.17 Up $0.01 $59.17 $59.13 1,100
10:44 AM $59.16 Up $0.08 $59.16 $59.10 500
10:43 AM $59.08 Down $ -0.07 $59.18 $59.08 2,100
10:42 AM $59.15 Up $0.10 $59.15 $59.08 1,000
10:41 AM $59.05 Down $ -0.06 $59.13 $59.05 2,700
10:40 AM $59.11 Up $0.08 $59.11 $59.04 3,900
10:39 AM $59.03 Up $0.17 $59.03 $58.84 2,700
10:38 AM $58.86 Down $ -0.08 $58.88 $58.83 1,100
10:37 AM $58.94 Down $ -0.03 $59.04 $58.93 6,400
10:36 AM $58.97 Up $0.08 $58.97 $58.91 1,600
10:35 AM $58.89 Down $ -0.08 $58.94 $58.88 1,800
10:34 AM $58.97 Up $0.05 $58.97 $58.91 1,600
10:33 AM $58.92 Up $0.03 $58.93 $58.86 3,800
10:32 AM $58.89 Down $ -0.01 $58.90 $58.87 800
10:31 AM $58.90 Down $ -0.01 $58.91 $58.86 1,000
10:30 AM $58.91 Up $0.08 $58.96 $58.85 11,800
10:29 AM $58.83 Up $0.00 $58.87 $58.81 5,500
10:28 AM $58.83 Up $0.03 $58.86 $58.80 4,100
10:27 AM $58.80 Up $0.03 $58.80 $58.77 1,100
10:26 AM $58.77 Up $0.06 $58.77 $58.69 3,200
10:25 AM $58.71 Up $0.03 $58.71 $58.63 1,900
10:24 AM $58.68 Up $0.12 $58.68 $58.58 3,200
10:23 AM $58.56 Up $0.13 $58.56 $58.40 1,500
10:22 AM $58.43 Up $0.13 $58.43 $58.30 1,400
10:21 AM $58.30 Up $0.07 $58.30 $58.26 500
10:20 AM $58.23 Down $ -0.06 $58.30 $58.23 900
10:19 AM $58.29 Up $0.04 $58.29 $58.22 1,700
10:18 AM $58.25 Up $0.06 $58.25 $58.20 1,100
10:17 AM $58.19 Down $ -0.13 $58.30 $58.15 1,400
10:16 AM $58.32 Down $ -0.03 $58.34 $58.31 900
10:15 AM $58.35 Down $ -0.02 $58.41 $58.35 1,100
10:14 AM $58.37 Up $0.08 $58.37 $58.30 1,500
10:13 AM $58.29 Up $0.00 $58.34 $58.29 600
10:12 AM $58.29 Down $ -0.08 $58.33 $58.21 3,400
10:11 AM $58.37 Down $ -0.02 $58.41 $58.37 800
10:10 AM $58.39 Down $ -0.12 $58.54 $58.39 2,300
10:09 AM $58.51 Up $0.01 $58.52 $58.46 1,900
10:08 AM $58.50 Down $ -0.01 $58.50 $58.48 1,000
10:07 AM $58.51 Down $ -0.08 $58.62 $58.49 2,400
10:06 AM $58.59 Down $ -0.03 $58.63 $58.59 900
10:05 AM $58.62 Up $0.04 $58.62 $58.59 800
10:04 AM $58.58 Up $0.05 $58.58 $58.51 1,700
10:03 AM $58.53 Down $ -0.07 $58.59 $58.52 2,100
10:02 AM $58.60 Down $ -0.14 $58.70 $58.59 3,200
10:01 AM $58.74 Up $0.11 $58.75 $58.64 1,200
10:00 AM $58.63 Down $ -0.01 $58.70 $58.61 3,700
09:59 AM $58.64 Up $0.03 $58.64 $58.55 10,400
09:58 AM $58.61 Up $0.03 $58.61 $58.56 2,100
09:57 AM $58.58 Up $0.00 $58.61 $58.53 2,800
09:56 AM $58.58 Up $0.09 $58.61 $58.49 2,000
09:55 AM $58.49 Up $0.06 $58.51 $58.44 2,200
09:54 AM $58.43 Down $ -0.06 $58.56 $58.43 1,400
09:53 AM $58.49 Down $ -0.08 $58.57 $58.44 3,100
09:52 AM $58.57 Up $0.11 $58.58 $58.45 2,000
09:51 AM $58.46 Up $0.08 $58.47 $58.35 1,700
09:50 AM $58.38 Down $ -0.10 $58.50 $58.36 4,800
09:49 AM $58.48 Down $ -0.02 $58.51 $58.42 2,800
09:48 AM $58.50 Down $ -0.07 $58.54 $58.46 4,200
09:47 AM $58.57 Up $0.10 $58.57 $58.44 2,300
09:46 AM $58.47 Down $ -0.06 $58.53 $58.45 1,400
09:45 AM $58.53 Down $ -0.08 $58.64 $58.50 4,200
09:44 AM $58.61 Up $0.07 $58.62 $58.57 1,700
09:43 AM $58.54 Up $0.00 $58.54 $58.51 800
09:42 AM $58.54 Up $0.09 $58.58 $58.51 1,400
09:41 AM $58.45 Up $0.00 $58.51 $58.45 1,900
09:40 AM $58.45 Up $0.03 $58.50 $58.33 2,800
09:39 AM $58.42 Up $0.13 $58.42 $58.23 2,300
09:38 AM $58.29 Down $ -0.32 $58.60 $58.24 8,200
09:37 AM $58.61 Up $0.10 $58.64 $58.55 2,500
09:36 AM $58.51 Down $ -0.12 $58.61 $58.51 1,800
09:35 AM $58.63 Up $0.12 $58.67 $58.53 2,500
09:34 AM $58.51 Up $0.20 $58.57 $58.35 6,000
09:33 AM $58.31 Up $0.01 $58.34 $58.31 900
09:32 AM $58.30 Up $0.00 $58.35 $58.24 1,400
09:31 AM $58.30 Up $0.06 $58.32 $58.23 2,900
09:30 AM $58.24 Up $0.29 $58.30 $57.96 21,500
Previous close $57.95

One month history

Date Closing Opening High Low Volume
28-03-2024 $58.64 $59.10 $59.14 $58.26 790,100
27-03-2024 $57.95 $57.22 $57.98 $57.21 383,600
26-03-2024 $57.19 $56.77 $57.50 $56.55 662,200
25-03-2024 $56.99 $58.28 $58.34 $56.96 500,700
22-03-2024 $58.78 $58.29 $58.82 $58.27 441,300
21-03-2024 $57.68 $57.87 $58.19 $57.54 872,700
20-03-2024 $56.61 $56.21 $56.95 $55.68 652,800
19-03-2024 $55.84 $55.95 $56.49 $55.44 645,800
18-03-2024 $56.78 $56.45 $56.90 $55.87 563,600
15-03-2024 $55.64 $55.17 $56.57 $55.17 6,017,700
14-03-2024 $54.06 $54.17 $54.54 $53.53 855,200
13-03-2024 $53.31 $57.18 $57.50 $52.70 1,877,800
12-03-2024 $56.60 $56.61 $56.69 $56.02 602,800
11-03-2024 $54.98 $55.12 $55.12 $54.35 1,395,400
08-03-2024 $55.64 $56.83 $56.89 $54.92 1,189,200
07-03-2024 $59.32 $58.58 $59.34 $58.23 763,400
06-03-2024 $56.29 $56.28 $56.55 $56.08 793,000
05-03-2024 $55.56 $56.02 $56.27 $55.44 666,800
04-03-2024 $56.06 $56.27 $56.54 $55.87 934,400
01-03-2024 $56.91 $56.42 $57.73 $56.32 1,042,800
29-02-2024 $55.00 $55.22 $55.52 $54.54 1,574,600
28-02-2024 $55.31 $55.53 $55.72 $54.80 827,400
27-02-2024 $56.34 $56.36 $57.17 $55.90 973,100
26-02-2024 $55.20 $55.49 $55.60 $54.50 1,251,800
23-02-2024 $54.27 $54.92 $55.31 $54.05 1,236,400
22-02-2024 $55.35 $55.83 $55.93 $55.12 1,090,800
21-02-2024 $56.38 $55.40 $57.11 $55.27 1,232,300
20-02-2024 $56.05 $56.22 $56.43 $55.53 1,245,500
16-02-2024 $56.86 $57.61 $57.63 $56.86 834,200
15-02-2024 $57.00 $57.18 $57.31 $56.42 866,600
Graphs are not available, please refer to the detailed table
Back to top