Quotes and Market Data
Find a quote
COSTCO CDR (CAD HEDGED)
46.52 Up 0.32 (0.69 %)
Delayed : 2025/05/05 17:40:00
- Previous close $46.20
- Opening $46.28
- Price Ask $46.40
- Price Bid $46.40
- Size Bid 2
- Size Ask 5
- Today High $46.61
- Today Low $46.00
- 52 Weeks High $49.75
- 52 Weeks Low $40.07
- Volume 63,094
Fundamentals
- P/E Ratio : 57.68
- Earnings/Share : 1.66
- Dividends/Share : $0.06
- Current Div. Yield : 0.47
- Market Cap (M) : 622,480.62
- Shares Out (M) : 13,088.23
- Exchange : XTSE
- Ex Dividend Date : 2025/05/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $46.52 | Down $ -0.02 | $46.52 | $46.52 | 100 |
| 03:49 PM | $46.54 | Down $ -0.02 | $46.54 | $46.54 | 300 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:49 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 03:43 PM | $46.56 | Down $ -0.02 | $46.56 | $46.56 | 100 |
| 03:43 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:43 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:43 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:43 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:43 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:41 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 200 |
| 03:41 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:40 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 300 |
| 03:39 PM | $46.58 | Up $0.01 | $46.58 | $46.58 | 100 |
| 03:34 PM | $46.57 | Up $0.06 | $46.57 | $46.57 | 400 |
| 03:34 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 03:34 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 03:34 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 03:34 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 03:30 PM | $46.51 | Up $0.01 | $46.51 | $46.51 | 600 |
| 03:30 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 03:30 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 03:30 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 03:24 PM | $46.50 | Down $ -0.05 | $46.50 | $46.50 | 200 |
| 03:24 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 03:24 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 03:24 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 03:24 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 03:24 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 03:20 PM | $46.55 | Down $ -0.03 | $46.55 | $46.55 | 100 |
| 03:20 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 03:20 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 03:20 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 03:03 PM | $46.58 | Down $ -0.03 | $46.58 | $46.58 | 100 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 03:03 PM | $46.58 | Up $0.00 | $46.58 | $46.58 | 0 |
| 02:53 PM | $46.61 | Up $0.06 | $46.61 | $46.61 | 100 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:53 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 0 |
| 02:07 PM | $46.55 | Down $ -0.01 | $46.55 | $46.55 | 800 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:07 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 02:04 PM | $46.56 | Up $0.04 | $46.56 | $46.55 | 2,500 |
| 02:04 PM | $46.56 | Up $0.00 | $46.56 | $46.55 | 0 |
| 02:04 PM | $46.56 | Up $0.00 | $46.56 | $46.55 | 0 |
| 01:45 PM | $46.52 | Down $ -0.01 | $46.52 | $46.52 | 700 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:45 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:44 PM | $46.53 | Up $0.01 | $46.53 | $46.53 | 500 |
| 01:38 PM | $46.52 | Up $0.06 | $46.52 | $46.52 | 300 |
| 01:38 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:38 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:38 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:38 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:38 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 01:37 PM | $46.46 | Down $ -0.07 | $46.53 | $46.46 | 8,800 |
| 01:32 PM | $46.53 | Up $0.09 | $46.53 | $46.53 | 800 |
| 01:32 PM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 01:32 PM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 01:32 PM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 01:32 PM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 200 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:08 PM | $46.44 | Up $0.00 | $46.44 | $46.44 | 0 |
| 01:07 PM | $46.44 | Down $ -0.04 | $46.44 | $46.44 | 800 |
| 12:56 PM | $46.48 | Down $ -0.04 | $46.48 | $46.48 | 500 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:56 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 12:48 PM | $46.52 | Up $0.01 | $46.52 | $46.52 | 100 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:48 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 0 |
| 12:39 PM | $46.51 | Up $0.10 | $46.51 | $46.51 | 1,300 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:39 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 12:23 PM | $46.41 | Down $ -0.04 | $46.46 | $46.41 | 1,000 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:23 PM | $46.41 | Up $0.00 | $46.46 | $46.41 | 0 |
| 12:01 PM | $46.45 | Up $0.13 | $46.45 | $46.45 | 100 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 12:01 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 200 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:39 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:37 AM | $46.32 | Down $ -0.03 | $46.32 | $46.32 | 100 |
| 11:37 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:31 AM | $46.35 | Down $ -0.05 | $46.35 | $46.35 | 100 |
| 11:31 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:31 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:31 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:31 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:31 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:18 AM | $46.40 | Up $0.04 | $46.40 | $46.40 | 200 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:18 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:17 AM | $46.36 | Down $ -0.04 | $46.36 | $46.36 | 800 |
| 11:09 AM | $46.40 | Down $ -0.02 | $46.40 | $46.40 | 100 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 11:09 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 800 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:59 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
| 10:58 AM | $46.42 | Up $0.01 | $46.43 | $46.42 | 1,300 |
| 10:51 AM | $46.41 | Up $0.13 | $46.41 | $46.41 | 800 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:51 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:39 AM | $46.28 | Up $0.13 | $46.28 | $46.28 | 1,500 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:39 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 10:36 AM | $46.15 | Down $ -0.01 | $46.15 | $46.15 | 800 |
| 10:36 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:36 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:19 AM | $46.16 | Down $ -0.01 | $46.16 | $46.16 | 3,000 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:19 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 10:16 AM | $46.17 | Up $0.01 | $46.17 | $46.17 | 3,000 |
| 10:16 AM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 10:16 AM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 10:15 AM | $46.16 | Down $ -0.09 | $46.16 | $46.16 | 800 |
| 10:09 AM | $46.25 | Up $0.05 | $46.25 | $46.25 | 800 |
| 10:09 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:09 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:09 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:09 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:09 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:04 AM | $46.20 | Up $0.07 | $46.20 | $46.20 | 100 |
| 10:04 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 10:04 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 10:04 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 10:04 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 09:56 AM | $46.13 | Up $0.08 | $46.13 | $46.13 | 300 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:56 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 09:55 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 200 |
| 09:44 AM | $46.05 | Down $ -0.01 | $46.05 | $46.05 | 500 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:42 AM | $46.06 | Up $0.00 | $46.09 | $46.06 | 2,400 |
| 09:42 AM | $46.06 | Up $0.00 | $46.09 | $46.06 | 0 |
| 09:40 AM | $46.06 | Up $0.04 | $46.06 | $46.06 | 1,000 |
| 09:40 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 09:38 AM | $46.02 | Down $ -0.04 | $46.02 | $46.02 | 400 |
| 09:38 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 09:36 AM | $46.06 | Up $0.04 | $46.06 | $46.06 | 200 |
| 09:36 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 09:34 AM | $46.02 | Down $ -0.12 | $46.02 | $46.00 | 3,400 |
| 09:34 AM | $46.02 | Up $0.00 | $46.02 | $46.00 | 0 |
| 09:33 AM | $46.14 | Up $0.01 | $46.14 | $46.10 | 13,100 |
| 09:32 AM | $46.13 | Down $ -0.12 | $46.13 | $46.09 | 3,200 |
| 09:30 AM | $46.25 | Up $0.05 | $46.28 | $46.25 | 1,800 |
| 09:30 AM | $46.25 | Up $0.00 | $46.28 | $46.25 | 0 |
| Previous close | $46.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2025 | $46.20 | $46.34 | $46.40 | $46.09 | 11,000 |
| 01-05-2025 | $45.84 | $45.89 | $46.10 | $45.80 | 10,600 |
| 30-04-2025 | $45.57 | $45.22 | $45.70 | $45.22 | 6,700 |
| 29-04-2025 | $45.49 | $45.32 | $45.50 | $45.10 | 8,400 |
| 28-04-2025 | $44.90 | $44.63 | $44.98 | $44.45 | 10,000 |
| 25-04-2025 | $44.83 | $44.43 | $44.83 | $44.25 | 13,400 |
| 24-04-2025 | $44.75 | $44.63 | $44.78 | $44.40 | 9,000 |
| 23-04-2025 | $44.76 | $44.70 | $44.86 | $44.48 | 6,500 |
| 22-04-2025 | $44.95 | $45.21 | $45.21 | $44.43 | 29,100 |
| 21-04-2025 | $43.96 | $44.00 | $44.07 | $43.29 | 35,500 |
| 17-04-2025 | $45.57 | $45.30 | $45.80 | $45.30 | 25,900 |
| 16-04-2025 | $44.42 | $44.60 | $44.69 | $44.00 | 11,600 |
| 15-04-2025 | $44.80 | $45.12 | $45.12 | $44.73 | 12,300 |
| 14-04-2025 | $44.97 | $44.85 | $45.22 | $44.71 | 37,700 |
| 11-04-2025 | $44.18 | $43.85 | $44.41 | $43.85 | 17,300 |
| 10-04-2025 | $44.23 | $44.35 | $44.63 | $43.43 | 129,000 |
| 09-04-2025 | $44.34 | $42.00 | $44.34 | $41.86 | 80,700 |
| 08-04-2025 | $41.70 | $42.84 | $42.96 | $41.30 | 43,800 |
| 07-04-2025 | $41.72 | $41.30 | $42.44 | $40.97 | 66,500 |
| 04-04-2025 | $42.09 | $43.13 | $43.13 | $42.00 | 46,000 |
| 03-04-2025 | $44.49 | $44.83 | $45.03 | $44.35 | 22,100 |
| 02-04-2025 | $44.42 | $44.17 | $44.49 | $44.10 | 12,100 |
| 01-04-2025 | $43.91 | $43.75 | $43.96 | $43.49 | 12,000 |
| 31-03-2025 | $43.52 | $43.18 | $43.59 | $43.10 | 14,100 |
| 28-03-2025 | $42.75 | $43.05 | $43.05 | $42.70 | 5,800 |
| 27-03-2025 | $43.22 | $43.19 | $43.34 | $43.18 | 21,800 |
| 26-03-2025 | $42.79 | $42.61 | $42.79 | $42.49 | 22,000 |
| 25-03-2025 | $42.76 | $42.60 | $42.79 | $42.44 | 17,000 |
| 24-03-2025 | $42.63 | $42.57 | $42.70 | $42.38 | 14,500 |
| 21-03-2025 | $41.84 | $41.54 | $41.85 | $41.50 | 12,600 |
Graphs are not available, please refer to the detailed table