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