Quotes and Market Data
Find a quote
COGECO INC., SV
51.88 Down -2.28 (-4.39 %)
Delayed : 2024/04/24 16:00:01
- Previous close $54.16
- Opening $53.75
- Price Ask $51.81
- Price Bid $51.81
- Size Bid 1
- Size Ask 1
- Today High $53.75
- Today Low $51.75
- 52 Weeks High $62.49
- 52 Weeks Low $44.62
- Volume 18,489
Fundamentals
- P/E Ratio : 12.93
- Earnings/Share : 0.25
- Dividends/Share : $0.85
- Current Div. Yield : 6.58
- Market Cap (M) : 500.27
- Shares Out (M) : 9.64
- Exchange : XTSE
- Ex Dividend Date : 2024/04/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.88 | Down $ -0.12 | $51.88 | $51.88 | 1,100 |
| 03:59 PM | $52.00 | Up $0.01 | $52.00 | $51.90 | 700 |
| 03:58 PM | $51.99 | Up $0.08 | $51.99 | $51.92 | 900 |
| 03:55 PM | $51.91 | Down $ -0.09 | $51.91 | $51.91 | 100 |
| 03:55 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 03:55 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 500 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:48 PM | $52.00 | Up $0.00 | $52.00 | $51.91 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 1,300 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:05 PM | $52.00 | Down $ -0.13 | $52.00 | $52.00 | 100 |
| 03:05 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:04 PM | $52.13 | Down $ -0.01 | $52.13 | $52.13 | 100 |
| 03:03 PM | $52.14 | Up $0.14 | $52.14 | $52.14 | 100 |
| 03:00 PM | $52.00 | Down $ -0.30 | $52.00 | $52.00 | 400 |
| 03:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 02:56 PM | $52.30 | Up $0.17 | $52.30 | $52.30 | 700 |
| 02:56 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 02:56 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 02:56 PM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 02:54 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 100 |
| 02:54 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 0 |
| 02:35 PM | $52.13 | Up $0.10 | $52.13 | $52.00 | 700 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:35 PM | $52.13 | Up $0.00 | $52.13 | $52.00 | 0 |
| 02:05 PM | $52.03 | Down $ -0.14 | $52.04 | $52.03 | 400 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 02:05 PM | $52.03 | Up $0.00 | $52.04 | $52.03 | 0 |
| 01:39 PM | $52.17 | Up $0.17 | $52.17 | $52.16 | 200 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:39 PM | $52.17 | Up $0.00 | $52.17 | $52.16 | 0 |
| 01:33 PM | $52.00 | Up $0.01 | $52.01 | $51.98 | 2,900 |
| 01:33 PM | $52.00 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:33 PM | $52.00 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:33 PM | $52.00 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:33 PM | $52.00 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:33 PM | $52.00 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:28 PM | $51.99 | Down $ -0.02 | $51.99 | $51.98 | 400 |
| 01:28 PM | $51.99 | Up $0.00 | $51.99 | $51.98 | 0 |
| 01:28 PM | $51.99 | Up $0.00 | $51.99 | $51.98 | 0 |
| 01:28 PM | $51.99 | Up $0.00 | $51.99 | $51.98 | 0 |
| 01:28 PM | $51.99 | Up $0.00 | $51.99 | $51.98 | 0 |
| 01:27 PM | $52.01 | Up $0.01 | $52.01 | $51.75 | 2,100 |
| 01:00 PM | $52.00 | Down $ -0.32 | $52.00 | $52.00 | 200 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 01:00 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 12:12 PM | $52.32 | Up $0.21 | $52.32 | $52.32 | 100 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:12 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:03 PM | $52.11 | Up $0.01 | $52.14 | $52.11 | 600 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 12:03 PM | $52.11 | Up $0.00 | $52.14 | $52.11 | 0 |
| 11:43 AM | $52.10 | Down $ -0.09 | $52.10 | $52.10 | 200 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:43 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 11:22 AM | $52.19 | Down $ -0.01 | $52.19 | $52.18 | 600 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:22 AM | $52.19 | Up $0.00 | $52.19 | $52.18 | 0 |
| 11:11 AM | $52.20 | Down $ -0.10 | $52.20 | $52.20 | 200 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:11 AM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 11:04 AM | $52.30 | Down $ -0.10 | $52.30 | $52.30 | 100 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:04 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:00 AM | $52.40 | Down $ -0.08 | $52.40 | $52.40 | 100 |
| 11:00 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:00 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:00 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:57 AM | $52.48 | Down $ -0.10 | $52.48 | $52.48 | 100 |
| 10:57 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 10:57 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 10:48 AM | $52.58 | Down $ -0.22 | $52.58 | $52.58 | 200 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:48 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:33 AM | $52.80 | Down $ -0.20 | $52.85 | $52.80 | 400 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 10:33 AM | $52.80 | Up $0.00 | $52.85 | $52.80 | 0 |
| 09:48 AM | $53.00 | Up $0.06 | $53.03 | $53.00 | 500 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:48 AM | $53.00 | Up $0.00 | $53.03 | $53.00 | 0 |
| 09:47 AM | $52.94 | Down $ -0.14 | $53.00 | $52.90 | 400 |
| 09:39 AM | $53.08 | Down $ -0.17 | $53.08 | $52.96 | 200 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:39 AM | $53.08 | Up $0.00 | $53.08 | $52.96 | 0 |
| 09:30 AM | $53.25 | Down $ -0.91 | $53.75 | $53.25 | 800 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| 09:30 AM | $53.25 | Up $0.00 | $53.75 | $53.25 | 0 |
| Previous close | $54.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $51.88 | $52.13 | $52.32 | $51.75 | 13,700 |
| 23-04-2024 | $54.16 | $53.93 | $54.21 | $53.93 | 8,500 |
| 22-04-2024 | $53.68 | $53.51 | $53.75 | $53.42 | 6,200 |
| 19-04-2024 | $53.51 | $53.68 | $54.35 | $53.51 | 5,900 |
| 18-04-2024 | $53.34 | $53.62 | $53.62 | $53.18 | 4,600 |
| 17-04-2024 | $53.22 | $53.53 | $53.63 | $52.92 | 9,800 |
| 16-04-2024 | $53.19 | $53.19 | $53.34 | $53.05 | 6,000 |
| 15-04-2024 | $53.48 | $53.49 | $53.49 | $52.79 | 8,400 |
| 12-04-2024 | $53.24 | $53.83 | $53.83 | $53.00 | 7,100 |
| 11-04-2024 | $53.30 | $53.07 | $53.55 | $53.07 | 9,100 |
| 10-04-2024 | $53.57 | $54.05 | $54.19 | $53.57 | 12,500 |
| 09-04-2024 | $55.15 | $54.94 | $55.30 | $54.78 | 9,900 |
| 08-04-2024 | $54.66 | $54.70 | $54.95 | $54.62 | 6,600 |
| 05-04-2024 | $54.87 | $55.57 | $55.57 | $54.75 | 6,000 |
| 04-04-2024 | $55.03 | $55.33 | $55.33 | $54.82 | 7,700 |
| 03-04-2024 | $54.86 | $55.26 | $55.34 | $54.81 | 8,200 |
| 02-04-2024 | $55.05 | $54.90 | $55.33 | $54.80 | 11,000 |
| 01-04-2024 | $56.77 | $56.74 | $57.00 | $56.63 | 3,700 |
| 28-03-2024 | $56.90 | $57.02 | $57.19 | $56.90 | 11,300 |
| 27-03-2024 | $57.38 | $56.94 | $57.54 | $56.73 | 12,500 |
| 26-03-2024 | $55.64 | $55.82 | $56.22 | $55.64 | 5,400 |
| 25-03-2024 | $55.21 | $55.61 | $55.61 | $55.04 | 6,900 |
| 22-03-2024 | $55.76 | $55.93 | $55.93 | $55.56 | 4,000 |
| 21-03-2024 | $56.47 | $56.84 | $56.95 | $56.42 | 16,600 |
| 20-03-2024 | $56.90 | $56.89 | $56.90 | $56.07 | 13,700 |
| 19-03-2024 | $57.39 | $57.38 | $57.90 | $57.19 | 7,600 |
| 18-03-2024 | $56.60 | $56.64 | $56.86 | $56.36 | 8,600 |
| 15-03-2024 | $56.36 | $56.60 | $56.64 | $56.26 | 13,900 |
| 14-03-2024 | $56.36 | $56.81 | $56.81 | $55.72 | 14,400 |
| 13-03-2024 | $57.56 | $57.68 | $57.89 | $57.39 | 14,800 |
Graphs are not available, please refer to the detailed table