Quotes and Market Data
Find a quote
COGECO INC., SV
65.14 Up 1.02 (1.57 %)
Delayed : 2025/05/09 04:00:08
- Previous close $64.12
- Opening $64.25
- Price Ask $64.65
- Price Bid $64.65
- Size Bid 1
- Size Ask 2
- Today High $66.21
- Today Low $64.25
- 52 Weeks High $66.21
- 52 Weeks Low $46.25
- Volume 16,981
Fundamentals
- P/E Ratio : 7.22
- Earnings/Share : 0.20
- Dividends/Share : $0.92
- Current Div. Yield : 5.66
- Market Cap (M) : 618.51
- Shares Out (M) : 9.50
- Exchange : XTSE
- Ex Dividend Date : 2025/04/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 300 |
| 03:59 PM | $65.14 | Down $ -0.11 | $65.14 | $65.14 | 100 |
| 03:54 PM | $65.25 | Down $ -0.09 | $65.25 | $65.25 | 100 |
| 03:54 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:54 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:54 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:54 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:49 PM | $65.34 | Up $0.03 | $65.34 | $65.34 | 100 |
| 03:49 PM | $65.34 | Up $0.00 | $65.34 | $65.34 | 0 |
| 03:49 PM | $65.34 | Up $0.00 | $65.34 | $65.34 | 0 |
| 03:49 PM | $65.34 | Up $0.00 | $65.34 | $65.34 | 0 |
| 03:49 PM | $65.34 | Up $0.00 | $65.34 | $65.34 | 0 |
| 03:45 PM | $65.31 | Down $ -0.10 | $65.31 | $65.31 | 100 |
| 03:45 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:45 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:45 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:35 PM | $65.41 | Up $0.16 | $65.41 | $65.40 | 500 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:35 PM | $65.41 | Up $0.00 | $65.41 | $65.40 | 0 |
| 03:34 PM | $65.25 | Down $ -0.18 | $65.25 | $65.25 | 1,000 |
| 03:29 PM | $65.43 | Up $0.01 | $65.46 | $65.43 | 300 |
| 03:29 PM | $65.43 | Up $0.00 | $65.46 | $65.43 | 0 |
| 03:29 PM | $65.43 | Up $0.00 | $65.46 | $65.43 | 0 |
| 03:29 PM | $65.43 | Up $0.00 | $65.46 | $65.43 | 0 |
| 03:29 PM | $65.43 | Up $0.00 | $65.46 | $65.43 | 0 |
| 03:20 PM | $65.42 | Up $0.12 | $65.43 | $65.32 | 400 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:20 PM | $65.42 | Up $0.00 | $65.43 | $65.32 | 0 |
| 03:17 PM | $65.30 | Down $ -0.02 | $65.42 | $65.30 | 600 |
| 03:17 PM | $65.30 | Up $0.00 | $65.42 | $65.30 | 0 |
| 03:17 PM | $65.30 | Up $0.00 | $65.42 | $65.30 | 0 |
| 03:09 PM | $65.32 | Down $ -0.19 | $65.32 | $65.32 | 100 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 03:09 PM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 02:34 PM | $65.51 | Down $ -0.29 | $65.51 | $65.51 | 200 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:34 PM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 02:08 PM | $65.80 | Down $ -0.03 | $65.80 | $65.80 | 300 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:08 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:03 PM | $65.83 | Up $0.01 | $65.83 | $65.83 | 100 |
| 02:03 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 02:03 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 02:03 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 02:03 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 01:31 PM | $65.82 | Up $0.02 | $65.82 | $65.70 | 1,300 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 01:31 PM | $65.82 | Up $0.00 | $65.82 | $65.70 | 0 |
| 12:11 PM | $65.80 | Down $ -0.41 | $65.83 | $65.80 | 200 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 12:11 PM | $65.80 | Up $0.00 | $65.83 | $65.80 | 0 |
| 11:44 AM | $66.21 | Up $0.04 | $66.21 | $66.21 | 100 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:44 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 11:40 AM | $66.17 | Up $0.01 | $66.18 | $66.17 | 400 |
| 11:40 AM | $66.17 | Up $0.00 | $66.18 | $66.17 | 0 |
| 11:40 AM | $66.17 | Up $0.00 | $66.18 | $66.17 | 0 |
| 11:40 AM | $66.17 | Up $0.00 | $66.18 | $66.17 | 0 |
| 11:39 AM | $66.16 | Down $ -0.01 | $66.18 | $66.16 | 400 |
| 11:38 AM | $66.17 | Up $0.12 | $66.17 | $66.17 | 300 |
| 11:36 AM | $66.05 | Up $0.05 | $66.05 | $66.05 | 100 |
| 11:36 AM | $66.05 | Up $0.00 | $66.05 | $66.05 | 0 |
| 11:34 AM | $66.00 | Up $0.12 | $66.00 | $65.98 | 1,200 |
| 11:34 AM | $66.00 | Up $0.00 | $66.00 | $65.98 | 0 |
| 11:26 AM | $65.88 | Up $0.10 | $65.88 | $65.88 | 100 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:26 AM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 11:24 AM | $65.78 | Down $ -0.16 | $65.78 | $65.78 | 200 |
| 11:24 AM | $65.78 | Up $0.00 | $65.78 | $65.78 | 0 |
| 11:04 AM | $65.94 | Up $0.18 | $65.94 | $65.94 | 100 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:04 AM | $65.94 | Up $0.00 | $65.94 | $65.94 | 0 |
| 11:03 AM | $65.76 | Up $0.11 | $65.76 | $65.75 | 300 |
| 11:01 AM | $65.65 | Up $0.45 | $65.65 | $65.64 | 400 |
| 11:01 AM | $65.65 | Up $0.00 | $65.65 | $65.64 | 0 |
| 10:59 AM | $65.20 | Down $ -0.49 | $65.43 | $65.20 | 300 |
| 10:59 AM | $65.20 | Up $0.00 | $65.43 | $65.20 | 0 |
| 10:58 AM | $65.69 | Up $0.09 | $65.69 | $65.69 | 100 |
| 10:28 AM | $65.60 | Up $0.20 | $65.60 | $65.59 | 500 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:28 AM | $65.60 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:13 AM | $65.40 | Up $0.26 | $65.40 | $65.40 | 200 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:13 AM | $65.40 | Up $0.00 | $65.40 | $65.40 | 0 |
| 10:08 AM | $65.14 | Down $ -0.10 | $65.26 | $65.14 | 400 |
| 10:08 AM | $65.14 | Up $0.00 | $65.26 | $65.14 | 0 |
| 10:08 AM | $65.14 | Up $0.00 | $65.26 | $65.14 | 0 |
| 10:08 AM | $65.14 | Up $0.00 | $65.26 | $65.14 | 0 |
| 10:08 AM | $65.14 | Up $0.00 | $65.26 | $65.14 | 0 |
| 09:56 AM | $65.24 | Up $0.15 | $65.25 | $65.24 | 200 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:56 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 09:38 AM | $65.09 | Down $ -0.04 | $65.09 | $65.09 | 100 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:38 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 09:33 AM | $65.13 | Down $ -0.86 | $65.13 | $65.13 | 100 |
| 09:33 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 09:33 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 09:33 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 09:33 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 09:32 AM | $65.99 | Up $1.09 | $65.99 | $64.89 | 1,700 |
| 09:31 AM | $64.90 | Up $0.40 | $64.90 | $64.89 | 300 |
| 09:30 AM | $64.50 | Up $0.38 | $64.50 | $64.25 | 800 |
| Previous close | $64.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $65.14 | $65.83 | $65.83 | $65.06 | 6,500 |
| 07-05-2025 | $64.12 | $63.90 | $64.50 | $63.58 | 4,900 |
| 06-05-2025 | $63.08 | $63.35 | $63.35 | $62.91 | 2,100 |
| 05-05-2025 | $62.54 | $62.99 | $62.99 | $61.83 | 4,500 |
| 02-05-2025 | $62.87 | $63.02 | $63.12 | $62.57 | 2,500 |
| 01-05-2025 | $63.15 | $63.92 | $64.04 | $63.10 | 7,000 |
| 30-04-2025 | $64.12 | $63.36 | $64.19 | $63.22 | 12,200 |
| 29-04-2025 | $62.72 | $62.42 | $62.79 | $62.38 | 9,300 |
| 28-04-2025 | $62.00 | $61.86 | $62.08 | $61.67 | 11,000 |
| 25-04-2025 | $61.48 | $60.95 | $61.76 | $60.76 | 9,100 |
| 24-04-2025 | $61.35 | $61.79 | $61.84 | $61.33 | 10,000 |
| 23-04-2025 | $61.23 | $61.01 | $61.62 | $60.91 | 12,100 |
| 22-04-2025 | $62.39 | $62.72 | $62.72 | $61.73 | 15,000 |
| 21-04-2025 | $62.11 | $61.64 | $62.25 | $61.49 | 8,300 |
| 17-04-2025 | $60.85 | $60.75 | $61.09 | $60.53 | 19,600 |
| 16-04-2025 | $60.10 | $59.42 | $60.17 | $59.23 | 30,400 |
| 15-04-2025 | $59.55 | $59.00 | $59.60 | $58.46 | 4,900 |
| 14-04-2025 | $59.12 | $57.28 | $59.12 | $57.02 | 26,000 |
| 11-04-2025 | $55.14 | $56.35 | $56.74 | $55.14 | 50,700 |
| 10-04-2025 | $54.98 | $55.24 | $55.85 | $53.41 | 21,500 |
| 09-04-2025 | $60.07 | $58.30 | $60.89 | $57.50 | 25,800 |
| 08-04-2025 | $59.81 | $59.72 | $60.00 | $59.14 | 23,300 |
| 07-04-2025 | $59.33 | $59.44 | $59.66 | $58.29 | 9,200 |
| 04-04-2025 | $59.77 | $59.62 | $60.28 | $59.24 | 11,200 |
| 03-04-2025 | $62.15 | $61.76 | $62.74 | $61.76 | 6,800 |
| 02-04-2025 | $62.28 | $62.34 | $62.36 | $61.69 | 5,800 |
| 01-04-2025 | $62.60 | $63.10 | $63.10 | $62.50 | 5,400 |
| 31-03-2025 | $63.48 | $62.97 | $63.77 | $62.91 | 6,000 |
| 28-03-2025 | $61.80 | $62.28 | $62.53 | $61.65 | 13,400 |
| 27-03-2025 | $62.12 | $62.47 | $62.59 | $62.09 | 4,800 |
Graphs are not available, please refer to the detailed table