Quotes and Market Data
Find a quote
COSTCO CDR (CAD HEDGED)
45.74 Down -0.17 (-0.37 %)
Delayed : 2025/06/24 17:40:00
- Previous close $45.91
- Opening $45.98
- Price Ask $45.69
- Price Bid $45.69
- Size Bid 2
- Size Ask 12
- Today High $45.98
- Today Low $45.35
- 52 Weeks High $49.75
- 52 Weeks Low $40.07
- Volume 52,406
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $45.74 | Up $0.01 | $45.74 | $45.74 | 300 |
| 03:50 PM | $45.73 | Down $ -0.04 | $45.74 | $45.73 | 1,400 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:50 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 03:49 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 300 |
| 03:48 PM | $45.77 | Up $0.02 | $45.77 | $45.77 | 200 |
| 03:39 PM | $45.75 | Up $0.01 | $45.75 | $45.75 | 300 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:39 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:38 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 300 |
| 03:36 PM | $45.74 | Down $ -0.01 | $45.74 | $45.74 | 300 |
| 03:36 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 03:35 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 300 |
| 03:34 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 200 |
| 03:31 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 300 |
| 03:31 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:31 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:29 PM | $45.75 | Up $0.01 | $45.75 | $45.75 | 100 |
| 03:29 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 03:27 PM | $45.74 | Down $ -0.01 | $45.74 | $45.74 | 400 |
| 03:27 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 03:26 PM | $45.75 | Up $0.03 | $45.75 | $45.75 | 400 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 100 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:59 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:54 PM | $45.72 | Up $0.03 | $45.72 | $45.72 | 300 |
| 02:54 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:54 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:54 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:54 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:52 PM | $45.69 | Down $ -0.01 | $45.72 | $45.69 | 1,900 |
| 02:52 PM | $45.69 | Up $0.00 | $45.72 | $45.69 | 0 |
| 02:51 PM | $45.70 | Down $ -0.03 | $45.70 | $45.70 | 300 |
| 02:50 PM | $45.73 | Up $0.01 | $45.73 | $45.73 | 300 |
| 02:49 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 200 |
| 02:36 PM | $45.72 | Up $0.01 | $45.72 | $45.72 | 300 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:36 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:33 PM | $45.71 | Down $ -0.01 | $45.71 | $45.71 | 200 |
| 02:33 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 02:33 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 100 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:26 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Down $ -0.03 | $45.72 | $45.72 | 500 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:15 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 02:11 PM | $45.75 | Down $ -0.05 | $45.75 | $45.75 | 1,100 |
| 02:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:02 PM | $45.80 | Up $0.07 | $45.80 | $45.80 | 900 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 02:02 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 01:37 PM | $45.73 | Down $ -0.01 | $45.73 | $45.73 | 100 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:37 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:31 PM | $45.74 | Up $0.01 | $45.74 | $45.74 | 500 |
| 01:31 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 01:31 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 01:31 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 01:31 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 01:31 PM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 01:29 PM | $45.73 | Down $ -0.02 | $45.73 | $45.73 | 100 |
| 01:29 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 01:27 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 800 |
| 01:27 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:26 PM | $45.75 | Up $0.05 | $45.75 | $45.75 | 100 |
| 01:20 PM | $45.70 | Up $0.01 | $45.70 | $45.70 | 100 |
| 01:20 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 01:20 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 01:20 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 01:20 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 01:20 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 100 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:14 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:12 PM | $45.69 | Up $0.01 | $45.69 | $45.69 | 100 |
| 01:12 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 01:04 PM | $45.68 | Up $0.02 | $45.68 | $45.68 | 600 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 01:04 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 12:52 PM | $45.66 | Up $0.01 | $45.66 | $45.66 | 200 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:52 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 12:13 PM | $45.65 | Down $ -0.07 | $45.65 | $45.65 | 400 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:13 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 12:05 PM | $45.72 | Up $0.07 | $45.72 | $45.72 | 200 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:05 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:03 PM | $45.65 | Up $0.01 | $45.65 | $45.65 | 400 |
| 12:03 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 11:58 AM | $45.64 | Down $ -0.01 | $45.64 | $45.64 | 100 |
| 11:58 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:58 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:58 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:58 AM | $45.64 | Up $0.00 | $45.64 | $45.64 | 0 |
| 11:55 AM | $45.65 | Up $0.05 | $45.65 | $45.65 | 200 |
| 11:55 AM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 11:55 AM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 11:49 AM | $45.60 | Up $0.05 | $45.60 | $45.60 | 1,000 |
| 11:49 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:49 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:49 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:49 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:49 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:46 AM | $45.55 | Down $ -0.01 | $45.55 | $45.55 | 100 |
| 11:46 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:46 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:38 AM | $45.56 | Up $0.01 | $45.56 | $45.56 | 100 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:38 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:30 AM | $45.55 | Up $0.01 | $45.55 | $45.54 | 600 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:30 AM | $45.55 | Up $0.00 | $45.55 | $45.54 | 0 |
| 11:22 AM | $45.54 | Up $0.16 | $45.54 | $45.49 | 1,300 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:22 AM | $45.54 | Up $0.00 | $45.54 | $45.49 | 0 |
| 11:06 AM | $45.38 | Up $0.03 | $45.38 | $45.38 | 100 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 11:06 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 10:59 AM | $45.35 | Down $ -0.03 | $45.35 | $45.35 | 200 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:59 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 10:57 AM | $45.38 | Down $ -0.02 | $45.38 | $45.38 | 500 |
| 10:57 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 10:52 AM | $45.40 | Down $ -0.02 | $45.40 | $45.40 | 100 |
| 10:52 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 10:52 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 10:52 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 10:52 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 10:48 AM | $45.42 | Down $ -0.02 | $45.42 | $45.42 | 1,000 |
| 10:48 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:48 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:48 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:45 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 100 |
| 10:45 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 10:45 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 10:42 AM | $45.44 | Up $0.02 | $45.44 | $45.44 | 100 |
| 10:42 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 10:42 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 10:34 AM | $45.42 | Down $ -0.08 | $45.42 | $45.42 | 100 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:34 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:22 AM | $45.50 | Down $ -0.02 | $45.50 | $45.50 | 300 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:22 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 10:17 AM | $45.52 | Down $ -0.02 | $45.52 | $45.52 | 100 |
| 10:17 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 10:17 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 10:17 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 10:17 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 10:12 AM | $45.54 | Up $0.01 | $45.54 | $45.54 | 100 |
| 10:12 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:12 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:12 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:12 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 10:10 AM | $45.53 | Up $0.00 | $45.53 | $45.52 | 1,000 |
| 10:10 AM | $45.53 | Up $0.00 | $45.53 | $45.52 | 0 |
| 10:09 AM | $45.53 | Up $0.11 | $45.53 | $45.53 | 100 |
| 10:02 AM | $45.42 | Down $ -0.03 | $45.42 | $45.42 | 1,000 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:02 AM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 10:01 AM | $45.45 | Down $ -0.04 | $45.46 | $45.45 | 2,300 |
| 10:00 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 3,800 |
| 09:59 AM | $45.49 | Up $0.01 | $45.49 | $45.49 | 100 |
| 09:57 AM | $45.48 | Down $ -0.02 | $45.48 | $45.48 | 200 |
| 09:57 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 09:56 AM | $45.50 | Down $ -0.02 | $45.50 | $45.50 | 100 |
| 09:55 AM | $45.52 | Down $ -0.03 | $45.52 | $45.52 | 100 |
| 09:51 AM | $45.55 | Down $ -0.03 | $45.57 | $45.54 | 1,300 |
| 09:51 AM | $45.55 | Up $0.00 | $45.57 | $45.54 | 0 |
| 09:51 AM | $45.55 | Up $0.00 | $45.57 | $45.54 | 0 |
| 09:51 AM | $45.55 | Up $0.00 | $45.57 | $45.54 | 0 |
| 09:48 AM | $45.58 | Down $ -0.02 | $45.58 | $45.58 | 1,000 |
| 09:48 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 09:48 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 09:47 AM | $45.60 | Down $ -0.06 | $45.60 | $45.60 | 200 |
| 09:41 AM | $45.66 | Down $ -0.06 | $45.66 | $45.66 | 500 |
| 09:41 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 09:41 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 09:41 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 09:41 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 09:41 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 09:38 AM | $45.72 | Up $0.12 | $45.72 | $45.72 | 1,000 |
| 09:38 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 09:38 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 09:37 AM | $45.60 | Down $ -0.10 | $45.60 | $45.60 | 200 |
| 09:35 AM | $45.70 | Up $0.05 | $45.70 | $45.70 | 3,900 |
| 09:35 AM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 09:34 AM | $45.65 | Down $ -0.05 | $45.65 | $45.55 | 8,900 |
| 09:32 AM | $45.70 | Down $ -0.16 | $45.85 | $45.70 | 1,600 |
| 09:32 AM | $45.70 | Up $0.00 | $45.85 | $45.70 | 0 |
| 09:31 AM | $45.86 | Down $ -0.07 | $45.86 | $45.86 | 1,900 |
| 09:30 AM | $45.93 | Up $0.02 | $45.98 | $45.93 | 700 |
| Previous close | $45.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-06-2025 | $45.74 | $45.65 | $45.80 | $45.65 | 14,700 |
| 23-06-2025 | $45.91 | $45.25 | $45.91 | $45.22 | 26,600 |
| 20-06-2025 | $44.78 | $44.70 | $44.83 | $44.50 | 43,400 |
| 19-06-2025 | $44.90 | $44.76 | $44.90 | $44.62 | 2,300 |
| 18-06-2025 | $44.54 | $44.70 | $44.82 | $44.52 | 11,800 |
| 17-06-2025 | $44.69 | $45.00 | $45.05 | $44.65 | 41,100 |
| 16-06-2025 | $44.99 | $45.30 | $45.33 | $44.86 | 63,200 |
| 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 | 12,900 |
| 05-06-2025 | $46.23 | $46.58 | $46.61 | $46.08 | 70,000 |
| 04-06-2025 | $48.03 | $48.22 | $48.28 | $48.03 | 6,700 |
| 03-06-2025 | $48.26 | $47.92 | $48.30 | $47.86 | 24,900 |
| 02-06-2025 | $48.30 | $48.00 | $48.30 | $47.81 | 18,400 |
| 30-05-2025 | $47.50 | $47.90 | $48.06 | $47.49 | 73,400 |
| 29-05-2025 | $46.15 | $45.95 | $46.27 | $45.95 | 14,400 |
| 28-05-2025 | $46.38 | $46.55 | $46.63 | $46.38 | 9,100 |
| 27-05-2025 | $46.57 | $46.34 | $46.63 | $46.28 | 30,600 |
| 26-05-2025 | $46.46 | $46.80 | $47.30 | $46.40 | 3,500 |
| 23-05-2025 | $46.15 | $46.21 | $46.40 | $46.14 | 16,900 |
| 22-05-2025 | $46.65 | $46.77 | $46.85 | $46.60 | 9,500 |
| 21-05-2025 | $46.96 | $47.33 | $47.48 | $46.91 | 20,000 |
| 20-05-2025 | $47.50 | $47.33 | $47.50 | $47.25 | 25,300 |
| 16-05-2025 | $47.05 | $46.85 | $47.05 | $46.84 | 19,400 |
| 15-05-2025 | $46.24 | $46.13 | $46.40 | $46.06 | 10,500 |
| 14-05-2025 | $45.42 | $45.48 | $45.73 | $45.40 | 16,500 |
| 13-05-2025 | $45.80 | $46.08 | $46.08 | $45.28 | 67,100 |
Graphs are not available, please refer to the detailed table