Quotes and Market Data
Find a quote
COSTCO CDR (CAD HEDGED)
43.39 Down -0.75 (-1.73 %)
Delayed : 2025/07/16 17:40:00
- Previous close $44.14
- Opening $44.05
- Price Ask $43.38
- Price Bid $43.38
- Size Bid 2
- Size Ask 1
- Today High $44.15
- Today Low $43.35
- 52 Weeks High $49.75
- 52 Weeks Low $40.07
- Volume 137,665
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.39 | Down $ -0.03 | $43.42 | $43.38 | 4,700 |
| 03:58 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 400 |
| 03:56 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 1,500 |
| 03:56 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 03:55 PM | $43.42 | Down $ -0.05 | $43.45 | $43.42 | 1,200 |
| 03:54 PM | $43.47 | Up $0.00 | $43.50 | $43.47 | 1,000 |
| 03:52 PM | $43.47 | Up $0.02 | $43.47 | $43.47 | 2,200 |
| 03:52 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 03:50 PM | $43.45 | Up $0.02 | $43.45 | $43.45 | 2,900 |
| 03:50 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 03:49 PM | $43.43 | Up $0.03 | $43.43 | $43.43 | 400 |
| 03:46 PM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 500 |
| 03:46 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 03:46 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 03:44 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 1,100 |
| 03:44 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 0 |
| 03:43 PM | $43.41 | Up $0.02 | $43.42 | $43.41 | 1,700 |
| 03:34 PM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 400 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:34 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 03:32 PM | $43.40 | Down $ -0.02 | $43.40 | $43.40 | 300 |
| 03:32 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 03:30 PM | $43.42 | Up $0.07 | $43.42 | $43.42 | 300 |
| 03:30 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 03:21 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 100 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:21 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:20 PM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 700 |
| 03:19 PM | $43.37 | Down $ -0.02 | $43.38 | $43.37 | 700 |
| 03:17 PM | $43.39 | Down $ -0.04 | $43.40 | $43.39 | 2,100 |
| 03:17 PM | $43.39 | Up $0.00 | $43.40 | $43.39 | 0 |
| 03:15 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 100 |
| 03:15 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.03 | $43.43 | $43.43 | 700 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 03:06 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 02:54 PM | $43.40 | Down $ -0.02 | $43.42 | $43.40 | 1,000 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:54 PM | $43.40 | Up $0.00 | $43.42 | $43.40 | 0 |
| 02:52 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 200 |
| 02:52 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 02:49 PM | $43.43 | Up $0.00 | $43.44 | $43.43 | 500 |
| 02:49 PM | $43.43 | Up $0.00 | $43.44 | $43.43 | 0 |
| 02:49 PM | $43.43 | Up $0.00 | $43.44 | $43.43 | 0 |
| 02:47 PM | $43.43 | Down $ -0.02 | $43.43 | $43.43 | 100 |
| 02:47 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 02:44 PM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 10,500 |
| 02:44 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 02:44 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 02:43 PM | $43.46 | Down $ -0.02 | $43.46 | $43.46 | 100 |
| 02:37 PM | $43.48 | Up $0.03 | $43.48 | $43.48 | 800 |
| 02:37 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 02:37 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 02:37 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 02:37 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 02:37 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 02:35 PM | $43.45 | Down $ -0.02 | $43.45 | $43.45 | 300 |
| 02:35 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 02:34 PM | $43.47 | Down $ -0.02 | $43.47 | $43.47 | 200 |
| 02:33 PM | $43.49 | Up $0.01 | $43.49 | $43.48 | 1,700 |
| 02:31 PM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 13,100 |
| 02:31 PM | $43.48 | Up $0.00 | $43.49 | $43.48 | 0 |
| 02:29 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 02:29 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 02:25 PM | $43.49 | Down $ -0.02 | $43.49 | $43.48 | 400 |
| 02:25 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 0 |
| 02:25 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 0 |
| 02:25 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 0 |
| 02:23 PM | $43.51 | Up $0.01 | $43.51 | $43.51 | 400 |
| 02:23 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 02:21 PM | $43.50 | Down $ -0.01 | $43.50 | $43.50 | 1,700 |
| 02:21 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
| 02:20 PM | $43.51 | Down $ -0.01 | $43.51 | $43.51 | 100 |
| 02:18 PM | $43.52 | Down $ -0.01 | $43.52 | $43.52 | 100 |
| 02:18 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 02:15 PM | $43.53 | Down $ -0.01 | $43.55 | $43.53 | 2,100 |
| 02:15 PM | $43.53 | Up $0.00 | $43.55 | $43.53 | 0 |
| 02:15 PM | $43.53 | Up $0.00 | $43.55 | $43.53 | 0 |
| 02:14 PM | $43.54 | Down $ -0.01 | $43.55 | $43.54 | 500 |
| 02:13 PM | $43.55 | Down $ -0.05 | $43.57 | $43.55 | 1,300 |
| 02:02 PM | $43.60 | Up $0.01 | $43.60 | $43.60 | 100 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 02:02 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:59 PM | $43.59 | Down $ -0.03 | $43.60 | $43.59 | 1,200 |
| 01:59 PM | $43.59 | Up $0.00 | $43.60 | $43.59 | 0 |
| 01:59 PM | $43.59 | Up $0.00 | $43.60 | $43.59 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 200 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:51 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:50 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 400 |
| 01:47 PM | $43.62 | Up $0.02 | $43.62 | $43.62 | 500 |
| 01:47 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:47 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 01:45 PM | $43.60 | Up $0.02 | $43.60 | $43.60 | 1,000 |
| 01:45 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 600 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:35 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:29 PM | $43.58 | Down $ -0.02 | $43.58 | $43.58 | 200 |
| 01:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:26 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 100 |
| 01:26 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:26 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 100 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:09 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 01:03 PM | $43.61 | Up $0.03 | $43.61 | $43.58 | 1,400 |
| 01:03 PM | $43.61 | Up $0.00 | $43.61 | $43.58 | 0 |
| 01:03 PM | $43.61 | Up $0.00 | $43.61 | $43.58 | 0 |
| 01:03 PM | $43.61 | Up $0.00 | $43.61 | $43.58 | 0 |
| 01:03 PM | $43.61 | Up $0.00 | $43.61 | $43.58 | 0 |
| 01:03 PM | $43.61 | Up $0.00 | $43.61 | $43.58 | 0 |
| 01:02 PM | $43.58 | Up $0.02 | $43.58 | $43.58 | 100 |
| 12:52 PM | $43.56 | Up $0.04 | $43.56 | $43.56 | 100 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:52 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:46 PM | $43.52 | Down $ -0.03 | $43.52 | $43.52 | 500 |
| 12:46 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:46 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:46 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:46 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:46 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:45 PM | $43.55 | Down $ -0.01 | $43.55 | $43.55 | 300 |
| 12:29 PM | $43.56 | Down $ -0.01 | $43.56 | $43.56 | 100 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:28 PM | $43.57 | Up $0.02 | $43.57 | $43.57 | 500 |
| 12:24 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 100 |
| 12:24 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:24 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:24 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 800 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:17 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:15 PM | $43.55 | Down $ -0.02 | $43.55 | $43.55 | 1,100 |
| 12:15 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 100 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:09 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 100 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 12:00 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:55 AM | $43.57 | Up $0.04 | $43.57 | $43.57 | 1,000 |
| 11:55 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:55 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:55 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:55 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:52 AM | $43.53 | Down $ -0.02 | $43.53 | $43.53 | 1,200 |
| 11:52 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:52 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:48 AM | $43.55 | Down $ -0.02 | $43.55 | $43.55 | 300 |
| 11:48 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:48 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:48 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 11:34 AM | $43.57 | Down $ -0.02 | $43.57 | $43.57 | 3,000 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:34 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:32 AM | $43.59 | Down $ -0.02 | $43.59 | $43.59 | 100 |
| 11:32 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
| 11:29 AM | $43.61 | Up $0.13 | $43.61 | $43.61 | 100 |
| 11:29 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 11:29 AM | $43.61 | Up $0.00 | $43.61 | $43.61 | 0 |
| 11:22 AM | $43.48 | Down $ -0.05 | $43.51 | $43.48 | 3,500 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:22 AM | $43.48 | Up $0.00 | $43.51 | $43.48 | 0 |
| 11:20 AM | $43.53 | Down $ -0.02 | $43.53 | $43.53 | 500 |
| 11:20 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:19 AM | $43.55 | Down $ -0.05 | $43.55 | $43.55 | 300 |
| 11:18 AM | $43.60 | Down $ -0.05 | $43.61 | $43.60 | 700 |
| 11:17 AM | $43.65 | Down $ -0.03 | $43.65 | $43.65 | 100 |
| 11:16 AM | $43.68 | Down $ -0.07 | $43.70 | $43.68 | 600 |
| 11:12 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 100 |
| 11:12 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:12 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:12 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Down $ -0.01 | $43.75 | $43.75 | 100 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 11:00 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:57 AM | $43.76 | Up $0.06 | $43.76 | $43.75 | 900 |
| 10:57 AM | $43.76 | Up $0.00 | $43.76 | $43.75 | 0 |
| 10:57 AM | $43.76 | Up $0.00 | $43.76 | $43.75 | 0 |
| 10:50 AM | $43.70 | Up $0.02 | $43.70 | $43.70 | 100 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:50 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:43 AM | $43.68 | Down $ -0.02 | $43.68 | $43.68 | 500 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:43 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:42 AM | $43.70 | Down $ -0.04 | $43.70 | $43.70 | 100 |
| 10:37 AM | $43.74 | Down $ -0.02 | $43.74 | $43.74 | 200 |
| 10:37 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 10:37 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 10:37 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 10:37 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 10:36 AM | $43.76 | Up $0.04 | $43.76 | $43.76 | 100 |
| 10:35 AM | $43.72 | Up $0.02 | $43.72 | $43.72 | 1,700 |
| 10:33 AM | $43.70 | Up $0.02 | $43.70 | $43.70 | 100 |
| 10:33 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 10:32 AM | $43.68 | Up $0.08 | $43.68 | $43.68 | 500 |
| 10:29 AM | $43.60 | Up $0.07 | $43.60 | $43.60 | 1,000 |
| 10:29 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:29 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:25 AM | $43.53 | Down $ -0.02 | $43.53 | $43.53 | 300 |
| 10:25 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 10:25 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 10:25 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 10:24 AM | $43.55 | Up $0.01 | $43.55 | $43.55 | 100 |
| 10:21 AM | $43.54 | Up $0.04 | $43.54 | $43.54 | 100 |
| 10:21 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 10:21 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 10:18 AM | $43.50 | Down $ -0.02 | $43.53 | $43.50 | 400 |
| 10:18 AM | $43.50 | Up $0.00 | $43.53 | $43.50 | 0 |
| 10:18 AM | $43.50 | Up $0.00 | $43.53 | $43.50 | 0 |
| 10:17 AM | $43.52 | Up $0.02 | $43.52 | $43.52 | 500 |
| 10:15 AM | $43.50 | Down $ -0.02 | $43.53 | $43.50 | 1,100 |
| 10:15 AM | $43.50 | Up $0.00 | $43.53 | $43.50 | 0 |
| 10:14 AM | $43.52 | Down $ -0.07 | $43.59 | $43.52 | 5,000 |
| 10:13 AM | $43.59 | Up $0.01 | $43.59 | $43.59 | 100 |
| 10:12 AM | $43.58 | Down $ -0.04 | $43.60 | $43.58 | 1,100 |
| 10:09 AM | $43.62 | Up $0.02 | $43.62 | $43.62 | 1,000 |
| 10:09 AM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 10:09 AM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 10:08 AM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 1,500 |
| 10:07 AM | $43.61 | Down $ -0.01 | $43.61 | $43.61 | 1,000 |
| 10:06 AM | $43.62 | Down $ -0.07 | $43.65 | $43.60 | 1,400 |
| 10:04 AM | $43.69 | Up $0.00 | $43.69 | $43.66 | 1,100 |
| 10:04 AM | $43.69 | Up $0.00 | $43.69 | $43.66 | 0 |
| 10:02 AM | $43.69 | Up $0.01 | $43.69 | $43.69 | 1,000 |
| 10:02 AM | $43.69 | Up $0.00 | $43.69 | $43.69 | 0 |
| 10:01 AM | $43.68 | Down $ -0.16 | $43.78 | $43.68 | 8,200 |
| 09:58 AM | $43.84 | Up $0.02 | $43.84 | $43.80 | 2,900 |
| 09:58 AM | $43.84 | Up $0.00 | $43.84 | $43.80 | 0 |
| 09:58 AM | $43.84 | Up $0.00 | $43.84 | $43.80 | 0 |
| 09:56 AM | $43.82 | Up $0.02 | $43.82 | $43.82 | 100 |
| 09:56 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 09:54 AM | $43.80 | Down $ -0.03 | $43.80 | $43.80 | 2,200 |
| 09:54 AM | $43.80 | Up $0.00 | $43.80 | $43.80 | 0 |
| 09:53 AM | $43.83 | Down $ -0.07 | $43.88 | $43.83 | 1,300 |
| 09:52 AM | $43.90 | Down $ -0.06 | $43.91 | $43.90 | 3,900 |
| 09:50 AM | $43.96 | Down $ -0.03 | $43.98 | $43.96 | 300 |
| 09:50 AM | $43.96 | Up $0.00 | $43.98 | $43.96 | 0 |
| 09:48 AM | $43.99 | Down $ -0.03 | $43.99 | $43.99 | 100 |
| 09:48 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 09:45 AM | $44.02 | Down $ -0.04 | $44.02 | $44.02 | 1,200 |
| 09:45 AM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 09:45 AM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 09:43 AM | $44.06 | Up $0.02 | $44.06 | $44.05 | 300 |
| 09:43 AM | $44.06 | Up $0.00 | $44.06 | $44.05 | 0 |
| 09:41 AM | $44.04 | Up $0.04 | $44.04 | $44.04 | 1,800 |
| 09:41 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 09:40 AM | $44.00 | Down $ -0.04 | $44.00 | $44.00 | 1,400 |
| 09:38 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 800 |
| 09:38 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 09:37 AM | $44.04 | Up $0.02 | $44.06 | $44.04 | 500 |
| 09:35 AM | $44.02 | Down $ -0.03 | $44.05 | $44.00 | 3,800 |
| 09:35 AM | $44.02 | Up $0.00 | $44.05 | $44.00 | 0 |
| 09:32 AM | $44.05 | Down $ -0.10 | $44.05 | $44.05 | 100 |
| 09:32 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 09:32 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 09:30 AM | $44.15 | Up $0.01 | $44.15 | $44.05 | 2,500 |
| 09:30 AM | $44.15 | Up $0.00 | $44.15 | $44.05 | 0 |
| Previous close | $44.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-07-2025 | $43.39 | $43.57 | $43.62 | $43.36 | 50,500 |
| 15-07-2025 | $44.14 | $44.22 | $44.31 | $44.12 | 18,700 |
| 14-07-2025 | $44.76 | $44.35 | $44.76 | $44.32 | 22,500 |
| 11-07-2025 | $44.28 | $44.14 | $44.30 | $44.08 | 33,200 |
| 10-07-2025 | $44.28 | $44.63 | $44.66 | $44.22 | 39,700 |
| 09-07-2025 | $44.84 | $44.57 | $44.84 | $44.40 | 31,800 |
| 08-07-2025 | $44.98 | $45.12 | $45.20 | $44.95 | 6,800 |
| 07-07-2025 | $45.23 | $45.00 | $45.28 | $45.00 | 17,200 |
| 04-07-2025 | $44.78 | $44.77 | $45.04 | $44.70 | 2,400 |
| 03-07-2025 | $45.00 | $44.98 | $45.08 | $44.97 | 7,500 |
| 02-07-2025 | $44.90 | $44.70 | $44.95 | $44.70 | 10,800 |
| 30-06-2025 | $45.23 | $44.90 | $45.24 | $44.78 | 8,500 |
| 27-06-2025 | $44.95 | $45.19 | $45.35 | $44.95 | 11,200 |
| 26-06-2025 | $44.92 | $44.80 | $44.92 | $44.71 | 12,800 |
| 25-06-2025 | $45.08 | $45.40 | $45.40 | $45.05 | 21,900 |
| 24-06-2025 | $45.74 | $45.72 | $45.80 | $45.65 | 10,400 |
| 23-06-2025 | $45.90 | $45.25 | $45.90 | $45.22 | 18,700 |
| 20-06-2025 | $44.78 | $44.70 | $44.83 | $44.50 | 37,000 |
| 19-06-2025 | $44.90 | $44.76 | $44.90 | $44.62 | 2,000 |
| 18-06-2025 | $44.54 | $44.82 | $44.82 | $44.52 | 9,900 |
| 17-06-2025 | $44.69 | $45.00 | $45.05 | $44.65 | 28,500 |
| 16-06-2025 | $44.99 | $45.30 | $45.33 | $44.86 | 51,300 |
| 13-06-2025 | $45.34 | $45.51 | $45.52 | $45.20 | 23,400 |
| 12-06-2025 | $45.85 | $45.78 | $45.86 | $45.72 | 10,900 |
| 11-06-2025 | $45.59 | $45.76 | $45.85 | $45.45 | 65,600 |
| 10-06-2025 | $46.10 | $45.87 | $46.10 | $45.80 | 19,500 |
| 09-06-2025 | $46.03 | $46.24 | $46.31 | $46.00 | 23,500 |
| 06-06-2025 | $46.40 | $46.30 | $46.41 | $46.15 | 10,300 |
| 05-06-2025 | $46.23 | $46.58 | $46.61 | $46.08 | 57,400 |
| 04-06-2025 | $48.03 | $48.22 | $48.28 | $48.03 | 6,700 |
Graphs are not available, please refer to the detailed table