Quotes and Market Data
Find a quote
COSTCO CDR (CAD HEDGED)
43.22 Up 0.48 (1.11 %)
Delayed : 2025/09/03 17:40:00
- Previous close $42.74
- Opening $42.63
- Price Ask $43.05
- Price Bid $43.05
- Size Bid 1
- Size Ask 5
- Today High $43.22
- Today Low $42.59
- 52 Weeks High $49.75
- 52 Weeks Low $40.07
- Volume 50,791
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.22 | Up $0.08 | $43.22 | $43.18 | 2,900 |
| 03:53 PM | $43.14 | Down $ -0.02 | $43.14 | $43.14 | 300 |
| 03:53 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:53 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:53 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:53 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:53 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:52 PM | $43.16 | Up $0.01 | $43.16 | $43.16 | 300 |
| 03:51 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 500 |
| 03:50 PM | $43.15 | Up $0.02 | $43.15 | $43.15 | 800 |
| 03:49 PM | $43.13 | Up $0.02 | $43.13 | $43.13 | 400 |
| 03:47 PM | $43.11 | Up $0.01 | $43.11 | $43.11 | 200 |
| 03:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 03:42 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 400 |
| 03:42 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 03:42 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 03:42 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 03:42 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 03:41 PM | $43.10 | Up $0.01 | $43.10 | $43.10 | 800 |
| 03:38 PM | $43.09 | Up $0.01 | $43.09 | $43.09 | 200 |
| 03:38 PM | $43.09 | Up $0.00 | $43.09 | $43.09 | 0 |
| 03:38 PM | $43.09 | Up $0.00 | $43.09 | $43.09 | 0 |
| 03:37 PM | $43.08 | Up $0.01 | $43.08 | $43.07 | 200 |
| 03:36 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 100 |
| 03:35 PM | $43.07 | Up $0.01 | $43.07 | $43.07 | 100 |
| 03:33 PM | $43.06 | Up $0.01 | $43.06 | $43.06 | 100 |
| 03:33 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 03:31 PM | $43.05 | Up $0.01 | $43.06 | $43.05 | 400 |
| 03:31 PM | $43.05 | Up $0.00 | $43.06 | $43.05 | 0 |
| 03:28 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 300 |
| 03:28 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:28 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:22 PM | $43.04 | Up $0.01 | $43.04 | $43.04 | 600 |
| 03:22 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:22 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:22 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:22 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:22 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 0 |
| 03:19 PM | $43.03 | Up $0.02 | $43.03 | $43.03 | 2,600 |
| 03:19 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:19 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:15 PM | $43.01 | Down $ -0.02 | $43.01 | $43.01 | 1,400 |
| 03:15 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 03:15 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 03:15 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 03:00 PM | $43.03 | Up $0.02 | $43.03 | $43.03 | 100 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:00 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:59 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 2,500 |
| 02:58 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
| 02:45 PM | $43.01 | Down $ -0.01 | $43.01 | $43.01 | 100 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 02:42 PM | $43.02 | Down $ -0.01 | $43.02 | $43.02 | 300 |
| 02:42 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 02:42 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 02:35 PM | $43.03 | Up $0.02 | $43.03 | $43.03 | 600 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:35 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 02:33 PM | $43.01 | Up $0.01 | $43.01 | $43.00 | 400 |
| 02:33 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 02:29 PM | $43.00 | Up $0.02 | $43.00 | $43.00 | 2,100 |
| 02:29 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 02:29 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 02:29 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 02:11 PM | $42.98 | Up $0.05 | $42.98 | $42.98 | 500 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:11 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 01:45 PM | $42.93 | Down $ -0.07 | $42.93 | $42.93 | 100 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:45 PM | $42.93 | Up $0.00 | $42.93 | $42.93 | 0 |
| 01:40 PM | $43.00 | Down $ -0.06 | $43.00 | $43.00 | 300 |
| 01:40 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:40 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:40 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:40 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:16 PM | $43.06 | Up $0.02 | $43.06 | $43.05 | 800 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 01:15 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
| 01:14 PM | $43.04 | Up $0.02 | $43.04 | $43.02 | 700 |
| 01:11 PM | $43.02 | Up $0.01 | $43.02 | $43.02 | 900 |
| 01:11 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 01:11 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 01:07 PM | $43.01 | Up $0.05 | $43.01 | $43.00 | 1,700 |
| 01:07 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 01:07 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 01:07 PM | $43.01 | Up $0.00 | $43.01 | $43.00 | 0 |
| 01:05 PM | $42.96 | Down $ -0.05 | $42.96 | $42.96 | 400 |
| 01:05 PM | $42.96 | Up $0.00 | $42.96 | $42.96 | 0 |
| 12:50 PM | $43.01 | Up $0.03 | $43.01 | $42.98 | 1,600 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:50 PM | $43.01 | Up $0.00 | $43.01 | $42.98 | 0 |
| 12:30 PM | $42.98 | Down $ -0.01 | $42.98 | $42.98 | 200 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:30 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 12:26 PM | $42.99 | Down $ -0.02 | $42.99 | $42.99 | 100 |
| 12:26 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 12:26 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 12:26 PM | $42.99 | Up $0.00 | $42.99 | $42.99 | 0 |
| 12:09 PM | $43.01 | Up $0.06 | $43.01 | $43.01 | 100 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:09 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:01 PM | $42.95 | Up $0.03 | $42.95 | $42.94 | 500 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 12:01 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 11:59 AM | $42.92 | Up $0.01 | $42.92 | $42.92 | 800 |
| 11:59 AM | $42.92 | Up $0.00 | $42.92 | $42.92 | 0 |
| 11:51 AM | $42.91 | Down $ -0.07 | $42.91 | $42.91 | 300 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:51 AM | $42.91 | Up $0.00 | $42.91 | $42.91 | 0 |
| 11:43 AM | $42.98 | Down $ -0.01 | $42.98 | $42.98 | 100 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:43 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:42 AM | $42.99 | Up $0.02 | $42.99 | $42.99 | 100 |
| 11:38 AM | $42.98 | Down $ -0.03 | $42.98 | $42.98 | 100 |
| 11:38 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:38 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:38 AM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 11:30 AM | $43.01 | Up $0.01 | $43.01 | $43.01 | 100 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:30 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 11:27 AM | $43.00 | Down $ -0.06 | $43.00 | $43.00 | 200 |
| 11:27 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 11:27 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 11:20 AM | $43.06 | Up $0.04 | $43.06 | $43.06 | 400 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:20 AM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
| 11:18 AM | $43.02 | Up $0.03 | $43.02 | $43.02 | 100 |
| 11:18 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 11:17 AM | $42.99 | Up $0.04 | $42.99 | $42.98 | 4,100 |
| 11:13 AM | $42.95 | Up $0.00 | $42.96 | $42.95 | 200 |
| 11:13 AM | $42.95 | Up $0.00 | $42.96 | $42.95 | 0 |
| 11:13 AM | $42.95 | Up $0.00 | $42.96 | $42.95 | 0 |
| 11:13 AM | $42.95 | Up $0.00 | $42.96 | $42.95 | 0 |
| 11:11 AM | $42.95 | Up $0.07 | $42.95 | $42.95 | 100 |
| 11:11 AM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
| 11:03 AM | $42.88 | Up $0.03 | $42.88 | $42.87 | 300 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:03 AM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 11:00 AM | $42.85 | Up $0.00 | $42.85 | $42.85 | 100 |
| 11:00 AM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 11:00 AM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 10:54 AM | $42.85 | Up $0.01 | $42.85 | $42.82 | 800 |
| 10:54 AM | $42.85 | Up $0.00 | $42.85 | $42.82 | 0 |
| 10:54 AM | $42.85 | Up $0.00 | $42.85 | $42.82 | 0 |
| 10:54 AM | $42.85 | Up $0.00 | $42.85 | $42.82 | 0 |
| 10:54 AM | $42.85 | Up $0.00 | $42.85 | $42.82 | 0 |
| 10:54 AM | $42.85 | Up $0.00 | $42.85 | $42.82 | 0 |
| 10:51 AM | $42.84 | Down $ -0.01 | $42.84 | $42.84 | 100 |
| 10:51 AM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 10:51 AM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 10:49 AM | $42.85 | Up $0.04 | $42.85 | $42.85 | 100 |
| 10:49 AM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 10:48 AM | $42.81 | Up $0.04 | $42.83 | $42.81 | 200 |
| 10:46 AM | $42.77 | Up $0.08 | $42.77 | $42.77 | 100 |
| 10:46 AM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 10:43 AM | $42.69 | Down $ -0.01 | $42.69 | $42.69 | 100 |
| 10:43 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:43 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 10:42 AM | $42.70 | Up $0.02 | $42.70 | $42.70 | 800 |
| 10:41 AM | $42.68 | Up $0.05 | $42.68 | $42.66 | 700 |
| 10:40 AM | $42.64 | Up $0.02 | $42.64 | $42.64 | 900 |
| 10:36 AM | $42.62 | Down $ -0.04 | $42.62 | $42.62 | 500 |
| 10:36 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:36 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:36 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:31 AM | $42.66 | Down $ -0.05 | $42.66 | $42.65 | 1,400 |
| 10:31 AM | $42.66 | Up $0.00 | $42.66 | $42.65 | 0 |
| 10:31 AM | $42.66 | Up $0.00 | $42.66 | $42.65 | 0 |
| 10:31 AM | $42.66 | Up $0.00 | $42.66 | $42.65 | 0 |
| 10:31 AM | $42.66 | Up $0.00 | $42.66 | $42.65 | 0 |
| 10:26 AM | $42.71 | Down $ -0.04 | $42.71 | $42.71 | 300 |
| 10:26 AM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 10:26 AM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 10:26 AM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 10:26 AM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 10:18 AM | $42.75 | Down $ -0.02 | $42.75 | $42.75 | 200 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:18 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 10:13 AM | $42.77 | Up $0.05 | $42.77 | $42.77 | 100 |
| 10:13 AM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 10:13 AM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 10:13 AM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 10:13 AM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 10:04 AM | $42.73 | Up $0.08 | $42.73 | $42.73 | 100 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 10:04 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 600 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:51 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 09:50 AM | $42.65 | Up $0.00 | $42.65 | $42.65 | 100 |
| 09:49 AM | $42.65 | Up $0.05 | $42.65 | $42.61 | 1,200 |
| 09:44 AM | $42.60 | Down $ -0.04 | $42.60 | $42.60 | 500 |
| 09:44 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:44 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:44 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:44 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:43 AM | $42.64 | Up $0.05 | $42.66 | $42.64 | 1,600 |
| 09:42 AM | $42.59 | Down $ -0.09 | $42.60 | $42.59 | 600 |
| 09:35 AM | $42.68 | Down $ -0.06 | $42.68 | $42.68 | 600 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:35 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 0 |
| 09:34 AM | $42.74 | Up $0.09 | $42.74 | $42.68 | 500 |
| 09:33 AM | $42.65 | Up $0.02 | $42.65 | $42.65 | 400 |
| 09:32 AM | $42.63 | Down $ -0.07 | $42.63 | $42.63 | 400 |
| 09:31 AM | $42.70 | Up $0.07 | $42.71 | $42.70 | 600 |
| 09:30 AM | $42.63 | Down $ -0.11 | $42.63 | $42.63 | 700 |
| Previous close | $42.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $43.22 | $42.94 | $43.22 | $42.93 | 26,800 |
| 02-09-2025 | $42.74 | $42.68 | $42.74 | $42.60 | 19,000 |
| 29-08-2025 | $42.90 | $42.80 | $42.94 | $42.79 | 11,700 |
| 28-08-2025 | $43.00 | $43.07 | $43.17 | $42.94 | 10,100 |
| 27-08-2025 | $43.23 | $43.21 | $43.30 | $43.15 | 17,300 |
| 26-08-2025 | $42.84 | $42.77 | $42.85 | $42.56 | 34,700 |
| 25-08-2025 | $42.92 | $43.06 | $43.10 | $42.79 | 37,000 |
| 22-08-2025 | $43.61 | $43.83 | $43.84 | $43.38 | 80,500 |
| 21-08-2025 | $44.16 | $44.52 | $44.52 | $44.03 | 35,300 |
| 20-08-2025 | $45.20 | $45.17 | $45.30 | $45.08 | 13,200 |
| 19-08-2025 | $44.66 | $44.50 | $44.66 | $44.48 | 24,200 |
| 18-08-2025 | $44.56 | $44.47 | $44.65 | $44.36 | 13,100 |
| 15-08-2025 | $44.27 | $44.07 | $44.32 | $44.05 | 11,600 |
| 14-08-2025 | $44.40 | $44.85 | $44.95 | $44.40 | 22,500 |
| 13-08-2025 | $44.54 | $44.52 | $44.75 | $44.45 | 20,900 |
| 12-08-2025 | $45.12 | $44.89 | $45.12 | $44.89 | 18,800 |
| 11-08-2025 | $45.00 | $44.92 | $45.01 | $44.86 | 40,600 |
| 08-08-2025 | $44.62 | $44.76 | $44.84 | $44.57 | 14,100 |
| 07-08-2025 | $44.47 | $44.23 | $44.53 | $44.23 | 18,200 |
| 06-08-2025 | $44.11 | $43.94 | $44.19 | $43.93 | 45,400 |
| 05-08-2025 | $42.97 | $43.00 | $43.13 | $42.94 | 10,400 |
| 01-08-2025 | $43.39 | $43.30 | $43.57 | $43.27 | 38,200 |
| 31-07-2025 | $42.83 | $42.86 | $43.01 | $42.77 | 24,700 |
| 30-07-2025 | $42.28 | $42.39 | $42.45 | $42.18 | 46,900 |
| 29-07-2025 | $42.57 | $42.77 | $42.84 | $42.57 | 20,700 |
| 28-07-2025 | $42.61 | $42.75 | $42.75 | $42.47 | 21,400 |
| 25-07-2025 | $42.71 | $42.70 | $42.79 | $42.64 | 21,200 |
| 24-07-2025 | $42.60 | $42.80 | $42.88 | $42.58 | 58,200 |
| 23-07-2025 | $42.92 | $43.19 | $43.19 | $42.91 | 24,900 |
| 22-07-2025 | $42.94 | $43.12 | $43.21 | $42.92 | 40,100 |
Graphs are not available, please refer to the detailed table