Quotes and Market Data
Find a quote
CANADIAN TIRE CORPORATION, CL. A, NV
160.01 Down -0.29 (-0.18 %)
Delayed : 2025/05/10 07:42:18
- Previous close $160.30
- Opening $162.00
- Price Ask $157.00
- Price Bid $157.00
- Size Bid 2
- Size Ask 2
- Today High $162.73
- Today Low $159.30
- 52 Weeks High $169.27
- 52 Weeks Low $131.31
- Volume 347,784
Fundamentals
- P/E Ratio : 10.41
- Earnings/Share : 0.54
- Dividends/Share : $1.78
- Current Div. Yield : 4.44
- Market Cap (M) : 9,051.63
- Shares Out (M) : 55.09
- Exchange : XTSE
- Ex Dividend Date : 2025/07/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.01 | Up $0.06 | $160.01 | $160.01 | 51,400 |
| 03:59 PM | $159.95 | Down $ -0.07 | $160.07 | $159.93 | 3,200 |
| 03:58 PM | $160.02 | Up $0.00 | $160.07 | $160.02 | 1,900 |
| 03:57 PM | $160.02 | Up $0.09 | $160.05 | $159.95 | 1,000 |
| 03:55 PM | $159.93 | Down $ -0.20 | $160.17 | $159.89 | 3,800 |
| 03:55 PM | $159.93 | Up $0.00 | $160.17 | $159.89 | 0 |
| 03:53 PM | $160.13 | Up $0.14 | $160.13 | $160.02 | 1,700 |
| 03:53 PM | $160.13 | Up $0.00 | $160.13 | $160.02 | 0 |
| 03:51 PM | $159.99 | Down $ -0.02 | $159.99 | $159.99 | 100 |
| 03:51 PM | $159.99 | Up $0.00 | $159.99 | $159.99 | 0 |
| 03:50 PM | $160.01 | Up $0.21 | $160.04 | $159.85 | 3,200 |
| 03:46 PM | $159.80 | Down $ -0.06 | $159.80 | $159.80 | 100 |
| 03:46 PM | $159.80 | Up $0.00 | $159.80 | $159.80 | 0 |
| 03:46 PM | $159.80 | Up $0.00 | $159.80 | $159.80 | 0 |
| 03:46 PM | $159.80 | Up $0.00 | $159.80 | $159.80 | 0 |
| 03:45 PM | $159.86 | Down $ -0.05 | $159.86 | $159.86 | 300 |
| 03:44 PM | $159.91 | Up $0.02 | $159.91 | $159.91 | 200 |
| 03:42 PM | $159.89 | Up $0.05 | $159.89 | $159.78 | 600 |
| 03:42 PM | $159.89 | Up $0.00 | $159.89 | $159.78 | 0 |
| 03:41 PM | $159.84 | Up $0.07 | $159.84 | $159.78 | 2,000 |
| 03:40 PM | $159.77 | Down $ -0.24 | $160.08 | $159.77 | 1,300 |
| 03:30 PM | $160.01 | Down $ -0.12 | $160.13 | $160.01 | 200 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:30 PM | $160.01 | Up $0.00 | $160.13 | $160.01 | 0 |
| 03:29 PM | $160.13 | Down $ -0.04 | $160.25 | $160.13 | 700 |
| 03:27 PM | $160.17 | Down $ -0.06 | $160.19 | $160.17 | 200 |
| 03:27 PM | $160.17 | Up $0.00 | $160.19 | $160.17 | 0 |
| 03:26 PM | $160.23 | Down $ -0.06 | $160.23 | $160.23 | 100 |
| 03:24 PM | $160.29 | Up $0.03 | $160.30 | $160.29 | 300 |
| 03:24 PM | $160.29 | Up $0.00 | $160.30 | $160.29 | 0 |
| 03:23 PM | $160.26 | Down $ -0.04 | $160.39 | $160.25 | 1,400 |
| 03:20 PM | $160.30 | Up $0.11 | $160.30 | $160.19 | 700 |
| 03:20 PM | $160.30 | Up $0.00 | $160.30 | $160.19 | 0 |
| 03:20 PM | $160.30 | Up $0.00 | $160.30 | $160.19 | 0 |
| 03:19 PM | $160.19 | Up $0.08 | $160.19 | $160.02 | 900 |
| 03:17 PM | $160.11 | Up $0.03 | $160.11 | $160.00 | 800 |
| 03:17 PM | $160.11 | Up $0.00 | $160.11 | $160.00 | 0 |
| 03:16 PM | $160.08 | Up $0.18 | $160.08 | $160.08 | 100 |
| 03:14 PM | $159.90 | Down $ -0.08 | $159.90 | $159.90 | 100 |
| 03:14 PM | $159.90 | Up $0.00 | $159.90 | $159.90 | 0 |
| 03:13 PM | $159.98 | Down $ -0.02 | $160.04 | $159.98 | 500 |
| 03:05 PM | $160.00 | Up $0.15 | $160.00 | $159.94 | 400 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:05 PM | $160.00 | Up $0.00 | $160.00 | $159.94 | 0 |
| 03:04 PM | $159.85 | Up $0.22 | $159.85 | $159.62 | 1,800 |
| 03:02 PM | $159.63 | Up $0.11 | $159.69 | $159.55 | 1,400 |
| 03:02 PM | $159.63 | Up $0.00 | $159.69 | $159.55 | 0 |
| 03:01 PM | $159.52 | Up $0.00 | $159.52 | $159.52 | 100 |
| 02:59 PM | $159.52 | Down $ -0.05 | $159.52 | $159.52 | 100 |
| 02:59 PM | $159.52 | Up $0.00 | $159.52 | $159.52 | 0 |
| 02:55 PM | $159.57 | Down $ -0.03 | $159.57 | $159.57 | 100 |
| 02:55 PM | $159.57 | Up $0.00 | $159.57 | $159.57 | 0 |
| 02:55 PM | $159.57 | Up $0.00 | $159.57 | $159.57 | 0 |
| 02:55 PM | $159.57 | Up $0.00 | $159.57 | $159.57 | 0 |
| 02:52 PM | $159.61 | Up $0.00 | $159.61 | $159.57 | 500 |
| 02:52 PM | $159.61 | Up $0.00 | $159.61 | $159.57 | 0 |
| 02:52 PM | $159.61 | Up $0.00 | $159.61 | $159.57 | 0 |
| 02:48 PM | $159.60 | Up $0.11 | $159.60 | $159.60 | 200 |
| 02:48 PM | $159.60 | Up $0.00 | $159.60 | $159.60 | 0 |
| 02:48 PM | $159.60 | Up $0.00 | $159.60 | $159.60 | 0 |
| 02:48 PM | $159.60 | Up $0.00 | $159.60 | $159.60 | 0 |
| 02:47 PM | $159.49 | Up $0.00 | $159.54 | $159.49 | 300 |
| 02:44 PM | $159.49 | Up $0.19 | $159.51 | $159.41 | 1,900 |
| 02:44 PM | $159.49 | Up $0.00 | $159.51 | $159.41 | 0 |
| 02:44 PM | $159.49 | Up $0.00 | $159.51 | $159.41 | 0 |
| 02:40 PM | $159.30 | Down $ -0.11 | $159.32 | $159.30 | 200 |
| 02:40 PM | $159.30 | Up $0.00 | $159.32 | $159.30 | 0 |
| 02:40 PM | $159.30 | Up $0.00 | $159.32 | $159.30 | 0 |
| 02:40 PM | $159.30 | Up $0.00 | $159.32 | $159.30 | 0 |
| 02:39 PM | $159.41 | Down $ -0.03 | $159.41 | $159.41 | 100 |
| 02:38 PM | $159.44 | Down $ -0.10 | $159.54 | $159.44 | 500 |
| 02:37 PM | $159.54 | Up $0.06 | $159.58 | $159.51 | 400 |
| 02:36 PM | $159.48 | Up $0.08 | $159.48 | $159.48 | 100 |
| 02:32 PM | $159.40 | Down $ -0.10 | $159.40 | $159.40 | 100 |
| 02:32 PM | $159.40 | Up $0.00 | $159.40 | $159.40 | 0 |
| 02:32 PM | $159.40 | Up $0.00 | $159.40 | $159.40 | 0 |
| 02:32 PM | $159.40 | Up $0.00 | $159.40 | $159.40 | 0 |
| 02:30 PM | $159.50 | Up $0.00 | $159.50 | $159.47 | 800 |
| 02:30 PM | $159.50 | Up $0.00 | $159.50 | $159.47 | 0 |
| 02:29 PM | $159.50 | Down $ -0.25 | $159.70 | $159.50 | 1,600 |
| 02:25 PM | $159.75 | Up $0.16 | $159.75 | $159.75 | 100 |
| 02:25 PM | $159.75 | Up $0.00 | $159.75 | $159.75 | 0 |
| 02:25 PM | $159.75 | Up $0.00 | $159.75 | $159.75 | 0 |
| 02:25 PM | $159.75 | Up $0.00 | $159.75 | $159.75 | 0 |
| 02:14 PM | $159.59 | Down $ -0.10 | $159.60 | $159.59 | 200 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:14 PM | $159.59 | Up $0.00 | $159.60 | $159.59 | 0 |
| 02:12 PM | $159.69 | Down $ -0.11 | $159.76 | $159.69 | 400 |
| 02:12 PM | $159.69 | Up $0.00 | $159.76 | $159.69 | 0 |
| 02:09 PM | $159.80 | Up $0.13 | $159.81 | $159.74 | 600 |
| 02:09 PM | $159.80 | Up $0.00 | $159.81 | $159.74 | 0 |
| 02:09 PM | $159.80 | Up $0.00 | $159.81 | $159.74 | 0 |
| 02:07 PM | $159.67 | Down $ -0.02 | $159.67 | $159.67 | 100 |
| 02:07 PM | $159.67 | Up $0.00 | $159.67 | $159.67 | 0 |
| 02:06 PM | $159.69 | Up $0.03 | $159.69 | $159.68 | 300 |
| 02:04 PM | $159.66 | Down $ -0.19 | $159.84 | $159.66 | 500 |
| 02:04 PM | $159.66 | Up $0.00 | $159.84 | $159.66 | 0 |
| 02:03 PM | $159.85 | Down $ -0.09 | $159.88 | $159.85 | 400 |
| 02:02 PM | $159.94 | Up $0.22 | $159.94 | $159.86 | 1,000 |
| 02:00 PM | $159.72 | Down $ -0.10 | $159.87 | $159.72 | 1,100 |
| 02:00 PM | $159.72 | Up $0.00 | $159.87 | $159.72 | 0 |
| 01:57 PM | $159.82 | Up $0.02 | $159.83 | $159.82 | 300 |
| 01:57 PM | $159.82 | Up $0.00 | $159.83 | $159.82 | 0 |
| 01:57 PM | $159.82 | Up $0.00 | $159.83 | $159.82 | 0 |
| 01:55 PM | $159.80 | Up $0.12 | $159.80 | $159.76 | 400 |
| 01:55 PM | $159.80 | Up $0.00 | $159.80 | $159.76 | 0 |
| 01:54 PM | $159.68 | Down $ -0.08 | $159.68 | $159.68 | 100 |
| 01:53 PM | $159.76 | Up $0.04 | $159.86 | $159.75 | 600 |
| 01:51 PM | $159.72 | Up $0.05 | $159.75 | $159.65 | 900 |
| 01:51 PM | $159.72 | Up $0.00 | $159.75 | $159.65 | 0 |
| 01:49 PM | $159.67 | Down $ -0.09 | $159.67 | $159.67 | 100 |
| 01:49 PM | $159.67 | Up $0.00 | $159.67 | $159.67 | 0 |
| 01:47 PM | $159.76 | Up $0.09 | $159.76 | $159.76 | 100 |
| 01:47 PM | $159.76 | Up $0.00 | $159.76 | $159.76 | 0 |
| 01:45 PM | $159.66 | Down $ -0.04 | $159.66 | $159.66 | 100 |
| 01:45 PM | $159.66 | Up $0.00 | $159.66 | $159.66 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 500 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:30 PM | $159.70 | Up $0.00 | $159.84 | $159.70 | 0 |
| 01:26 PM | $159.70 | Down $ -0.22 | $159.75 | $159.65 | 900 |
| 01:26 PM | $159.70 | Up $0.00 | $159.75 | $159.65 | 0 |
| 01:26 PM | $159.70 | Up $0.00 | $159.75 | $159.65 | 0 |
| 01:26 PM | $159.70 | Up $0.00 | $159.75 | $159.65 | 0 |
| 01:25 PM | $159.92 | Up $0.14 | $159.99 | $159.92 | 1,200 |
| 01:24 PM | $159.78 | Up $0.03 | $159.78 | $159.78 | 100 |
| 01:13 PM | $159.75 | Up $0.10 | $159.88 | $159.75 | 300 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:13 PM | $159.75 | Up $0.00 | $159.88 | $159.75 | 0 |
| 01:10 PM | $159.65 | Up $0.00 | $159.65 | $159.65 | 100 |
| 01:10 PM | $159.65 | Up $0.00 | $159.65 | $159.65 | 0 |
| 01:10 PM | $159.65 | Up $0.00 | $159.65 | $159.65 | 0 |
| 01:09 PM | $159.65 | Down $ -0.17 | $160.01 | $159.65 | 800 |
| 01:06 PM | $159.82 | Up $0.02 | $159.83 | $159.82 | 300 |
| 01:06 PM | $159.82 | Up $0.00 | $159.83 | $159.82 | 0 |
| 01:06 PM | $159.82 | Up $0.00 | $159.83 | $159.82 | 0 |
| 01:05 PM | $159.80 | Down $ -0.23 | $160.01 | $159.80 | 1,000 |
| 01:04 PM | $160.03 | Down $ -0.02 | $160.06 | $160.03 | 600 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 100 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:56 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:55 PM | $160.05 | Down $ -0.11 | $160.05 | $160.05 | 100 |
| 12:53 PM | $160.16 | Down $ -0.11 | $160.16 | $160.16 | 200 |
| 12:53 PM | $160.16 | Up $0.00 | $160.16 | $160.16 | 0 |
| 12:51 PM | $160.27 | Up $0.23 | $160.27 | $160.04 | 900 |
| 12:51 PM | $160.27 | Up $0.00 | $160.27 | $160.04 | 0 |
| 12:50 PM | $160.04 | Down $ -0.01 | $160.04 | $160.04 | 200 |
| 12:49 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 300 |
| 12:46 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 100 |
| 12:46 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:46 PM | $160.05 | Up $0.00 | $160.05 | $160.05 | 0 |
| 12:45 PM | $160.05 | Up $0.01 | $160.05 | $160.05 | 100 |
| 12:44 PM | $160.04 | Down $ -0.17 | $160.21 | $160.04 | 400 |
| 12:40 PM | $160.21 | Down $ -0.38 | $160.60 | $160.21 | 700 |
| 12:40 PM | $160.21 | Up $0.00 | $160.60 | $160.21 | 0 |
| 12:40 PM | $160.21 | Up $0.00 | $160.60 | $160.21 | 0 |
| 12:40 PM | $160.21 | Up $0.00 | $160.60 | $160.21 | 0 |
| 12:37 PM | $160.59 | Down $ -0.03 | $160.59 | $160.59 | 100 |
| 12:37 PM | $160.59 | Up $0.00 | $160.59 | $160.59 | 0 |
| 12:37 PM | $160.59 | Up $0.00 | $160.59 | $160.59 | 0 |
| 12:36 PM | $160.62 | Down $ -0.01 | $160.62 | $160.62 | 100 |
| 12:35 PM | $160.63 | Up $0.03 | $160.63 | $160.58 | 200 |
| 12:34 PM | $160.60 | Down $ -0.21 | $160.74 | $160.60 | 200 |
| 12:32 PM | $160.81 | Up $0.03 | $160.81 | $160.81 | 400 |
| 12:32 PM | $160.81 | Up $0.00 | $160.81 | $160.81 | 0 |
| 12:31 PM | $160.78 | Up $0.01 | $160.78 | $160.76 | 900 |
| 12:30 PM | $160.77 | Down $ -0.34 | $160.77 | $160.77 | 200 |
| 12:28 PM | $161.11 | Down $ -0.07 | $161.11 | $161.11 | 300 |
| 12:28 PM | $161.11 | Up $0.00 | $161.11 | $161.11 | 0 |
| 12:26 PM | $161.18 | Down $ -0.01 | $161.18 | $161.18 | 100 |
| 12:26 PM | $161.18 | Up $0.00 | $161.18 | $161.18 | 0 |
| 12:25 PM | $161.19 | Down $ -0.18 | $161.58 | $161.19 | 1,600 |
| 12:24 PM | $161.37 | Up $0.00 | $161.57 | $161.37 | 400 |
| 12:22 PM | $161.37 | Up $0.05 | $161.48 | $161.37 | 700 |
| 12:22 PM | $161.37 | Up $0.00 | $161.48 | $161.37 | 0 |
| 12:21 PM | $161.32 | Up $0.16 | $161.32 | $161.32 | 100 |
| 12:18 PM | $161.16 | Down $ -0.05 | $161.22 | $161.16 | 200 |
| 12:18 PM | $161.16 | Up $0.00 | $161.22 | $161.16 | 0 |
| 12:18 PM | $161.16 | Up $0.00 | $161.22 | $161.16 | 0 |
| 12:17 PM | $161.21 | Down $ -0.01 | $161.21 | $161.21 | 100 |
| 12:16 PM | $161.22 | Down $ -0.59 | $161.82 | $161.22 | 2,900 |
| 12:15 PM | $161.81 | Up $0.12 | $161.81 | $161.81 | 100 |
| 12:14 PM | $161.70 | Down $ -0.06 | $161.81 | $161.58 | 300 |
| 12:13 PM | $161.76 | Up $0.06 | $161.81 | $161.76 | 200 |
| 12:12 PM | $161.70 | Down $ -0.13 | $161.82 | $161.58 | 400 |
| 12:11 PM | $161.82 | Up $0.00 | $161.82 | $161.82 | 200 |
| 12:10 PM | $161.82 | Up $0.03 | $161.82 | $161.82 | 200 |
| 12:09 PM | $161.79 | Up $0.01 | $161.79 | $161.79 | 100 |
| 12:08 PM | $161.78 | Up $0.22 | $161.78 | $161.78 | 200 |
| 12:07 PM | $161.56 | Up $0.02 | $161.56 | $161.56 | 100 |
| 12:05 PM | $161.54 | Up $0.01 | $161.54 | $161.54 | 100 |
| 12:05 PM | $161.54 | Up $0.00 | $161.54 | $161.54 | 0 |
| 12:02 PM | $161.53 | Down $ -0.24 | $161.53 | $161.48 | 200 |
| 12:02 PM | $161.53 | Up $0.00 | $161.53 | $161.48 | 0 |
| 12:02 PM | $161.53 | Up $0.00 | $161.53 | $161.48 | 0 |
| 12:01 PM | $161.77 | Up $0.28 | $161.77 | $161.77 | 100 |
| 11:59 AM | $161.49 | Down $ -0.29 | $161.49 | $161.49 | 100 |
| 11:59 AM | $161.49 | Up $0.00 | $161.49 | $161.49 | 0 |
| 11:58 AM | $161.78 | Down $ -0.13 | $161.91 | $161.78 | 2,600 |
| 11:57 AM | $161.91 | Down $ -0.05 | $161.91 | $161.91 | 200 |
| 11:56 AM | $161.96 | Down $ -0.02 | $161.99 | $161.96 | 400 |
| 11:55 AM | $161.98 | Up $0.02 | $161.98 | $161.82 | 300 |
| 11:54 AM | $161.96 | Up $0.17 | $161.96 | $161.93 | 200 |
| 11:52 AM | $161.79 | Up $0.01 | $161.79 | $161.79 | 200 |
| 11:52 AM | $161.79 | Up $0.00 | $161.79 | $161.79 | 0 |
| 11:49 AM | $161.78 | Down $ -0.01 | $161.78 | $161.78 | 100 |
| 11:49 AM | $161.78 | Up $0.00 | $161.78 | $161.78 | 0 |
| 11:49 AM | $161.78 | Up $0.00 | $161.78 | $161.78 | 0 |
| 11:47 AM | $161.79 | Up $0.00 | $161.79 | $161.79 | 100 |
| 11:47 AM | $161.79 | Up $0.00 | $161.79 | $161.79 | 0 |
| 11:46 AM | $161.79 | Down $ -0.10 | $161.79 | $161.79 | 100 |
| 11:45 AM | $161.89 | Up $0.12 | $161.89 | $161.89 | 500 |
| 11:44 AM | $161.77 | Up $0.07 | $161.94 | $161.77 | 600 |
| 11:43 AM | $161.70 | Up $0.00 | $161.70 | $161.67 | 300 |
| 11:42 AM | $161.70 | Down $ -0.32 | $161.70 | $161.70 | 200 |
| 11:40 AM | $162.02 | Down $ -0.41 | $162.10 | $162.02 | 800 |
| 11:40 AM | $162.02 | Up $0.00 | $162.10 | $162.02 | 0 |
| 11:37 AM | $162.43 | Down $ -0.30 | $162.68 | $162.43 | 2,500 |
| 11:37 AM | $162.43 | Up $0.00 | $162.68 | $162.43 | 0 |
| 11:37 AM | $162.43 | Up $0.00 | $162.68 | $162.43 | 0 |
| 11:36 AM | $162.73 | Up $0.11 | $162.73 | $162.67 | 200 |
| 11:35 AM | $162.62 | Up $0.11 | $162.62 | $162.60 | 400 |
| 11:33 AM | $162.51 | Down $ -0.09 | $162.51 | $162.51 | 150,000 |
| 11:33 AM | $162.51 | Up $0.00 | $162.51 | $162.51 | 0 |
| 11:31 AM | $162.60 | Up $0.02 | $162.60 | $162.60 | 100 |
| 11:31 AM | $162.60 | Up $0.00 | $162.60 | $162.60 | 0 |
| 11:30 AM | $162.58 | Up $0.07 | $162.68 | $162.53 | 2,200 |
| 11:29 AM | $162.51 | Up $0.06 | $162.59 | $162.46 | 2,900 |
| 11:28 AM | $162.45 | Up $0.01 | $162.46 | $162.44 | 300 |
| 11:27 AM | $162.44 | Down $ -0.01 | $162.46 | $162.44 | 200 |
| 11:26 AM | $162.45 | Up $0.07 | $162.45 | $162.44 | 500 |
| 11:25 AM | $162.38 | Up $0.29 | $162.38 | $162.10 | 900 |
| 11:24 AM | $162.09 | Up $0.00 | $162.09 | $161.98 | 300 |
| 11:23 AM | $162.09 | Down $ -0.01 | $162.09 | $162.08 | 200 |
| 11:22 AM | $162.10 | Up $0.05 | $162.10 | $162.05 | 300 |
| 11:21 AM | $162.05 | Down $ -0.03 | $162.05 | $161.86 | 400 |
| 11:20 AM | $162.08 | Down $ -0.02 | $162.08 | $162.07 | 200 |
| 11:19 AM | $162.10 | Up $0.07 | $162.10 | $162.03 | 200 |
| 11:18 AM | $162.03 | Up $0.28 | $162.03 | $161.82 | 300 |
| 11:17 AM | $161.75 | Up $0.05 | $161.75 | $161.75 | 800 |
| 11:16 AM | $161.70 | Up $0.10 | $161.70 | $161.61 | 1,000 |
| 11:15 AM | $161.60 | Up $0.22 | $161.60 | $161.60 | 100 |
| 11:14 AM | $161.38 | Down $ -0.11 | $161.38 | $161.38 | 100 |
| 11:13 AM | $161.49 | Down $ -0.11 | $161.49 | $161.49 | 100 |
| 11:10 AM | $161.60 | Up $0.22 | $161.60 | $161.60 | 100 |
| 11:10 AM | $161.60 | Up $0.00 | $161.60 | $161.60 | 0 |
| 11:10 AM | $161.60 | Up $0.00 | $161.60 | $161.60 | 0 |
| 11:09 AM | $161.38 | Down $ -0.12 | $161.40 | $161.38 | 200 |
| 11:08 AM | $161.50 | Up $0.05 | $161.51 | $161.46 | 1,800 |
| 11:07 AM | $161.45 | Up $0.01 | $161.45 | $161.44 | 300 |
| 11:06 AM | $161.44 | Up $0.20 | $161.44 | $161.42 | 200 |
| 11:05 AM | $161.24 | Up $0.18 | $161.24 | $161.13 | 1,000 |
| 11:04 AM | $161.07 | Up $0.09 | $161.07 | $161.07 | 100 |
| 11:00 AM | $160.98 | Up $0.02 | $160.98 | $160.98 | 200 |
| 11:00 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 11:00 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 11:00 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 10:56 AM | $160.96 | Up $0.00 | $160.99 | $160.96 | 200 |
| 10:56 AM | $160.96 | Up $0.00 | $160.99 | $160.96 | 0 |
| 10:56 AM | $160.96 | Up $0.00 | $160.99 | $160.96 | 0 |
| 10:56 AM | $160.96 | Up $0.00 | $160.99 | $160.96 | 0 |
| 10:54 AM | $160.96 | Down $ -0.21 | $161.15 | $160.96 | 2,400 |
| 10:54 AM | $160.96 | Up $0.00 | $161.15 | $160.96 | 0 |
| 10:53 AM | $161.17 | Up $0.07 | $161.17 | $161.15 | 200 |
| 10:52 AM | $161.10 | Up $0.02 | $161.10 | $161.09 | 400 |
| 10:51 AM | $161.08 | Up $0.02 | $161.08 | $161.08 | 100 |
| 10:49 AM | $161.06 | Up $0.11 | $161.06 | $161.03 | 200 |
| 10:49 AM | $161.06 | Up $0.00 | $161.06 | $161.03 | 0 |
| 10:47 AM | $160.95 | Down $ -0.13 | $160.96 | $160.95 | 200 |
| 10:47 AM | $160.95 | Up $0.00 | $160.96 | $160.95 | 0 |
| 10:46 AM | $161.08 | Up $0.18 | $161.08 | $160.92 | 1,000 |
| 10:45 AM | $160.90 | Up $0.02 | $160.90 | $160.77 | 800 |
| 10:41 AM | $160.88 | Down $ -0.04 | $161.12 | $160.88 | 2,600 |
| 10:41 AM | $160.88 | Up $0.00 | $161.12 | $160.88 | 0 |
| 10:41 AM | $160.88 | Up $0.00 | $161.12 | $160.88 | 0 |
| 10:41 AM | $160.88 | Up $0.00 | $161.12 | $160.88 | 0 |
| 10:39 AM | $160.92 | Up $0.01 | $160.95 | $160.92 | 300 |
| 10:39 AM | $160.92 | Up $0.00 | $160.95 | $160.92 | 0 |
| 10:38 AM | $160.91 | Up $0.03 | $160.91 | $160.87 | 200 |
| 10:36 AM | $160.88 | Down $ -0.01 | $160.88 | $160.88 | 100 |
| 10:36 AM | $160.88 | Up $0.00 | $160.88 | $160.88 | 0 |
| 10:34 AM | $160.89 | Down $ -0.19 | $160.89 | $160.89 | 200 |
| 10:34 AM | $160.89 | Up $0.00 | $160.89 | $160.89 | 0 |
| 10:30 AM | $161.08 | Down $ -0.26 | $161.34 | $161.07 | 2,000 |
| 10:30 AM | $161.08 | Up $0.00 | $161.34 | $161.07 | 0 |
| 10:30 AM | $161.08 | Up $0.00 | $161.34 | $161.07 | 0 |
| 10:30 AM | $161.08 | Up $0.00 | $161.34 | $161.07 | 0 |
| 10:28 AM | $161.34 | Down $ -0.08 | $161.34 | $161.34 | 200 |
| 10:28 AM | $161.34 | Up $0.00 | $161.34 | $161.34 | 0 |
| 10:27 AM | $161.42 | Down $ -0.27 | $161.43 | $161.42 | 200 |
| 10:26 AM | $161.69 | Down $ -0.13 | $161.75 | $161.60 | 1,300 |
| 10:25 AM | $161.82 | Up $0.12 | $161.82 | $161.82 | 100 |
| 10:21 AM | $161.70 | Down $ -0.11 | $161.81 | $161.70 | 600 |
| 10:21 AM | $161.70 | Up $0.00 | $161.81 | $161.70 | 0 |
| 10:21 AM | $161.70 | Up $0.00 | $161.81 | $161.70 | 0 |
| 10:21 AM | $161.70 | Up $0.00 | $161.81 | $161.70 | 0 |
| 10:20 AM | $161.81 | Up $0.00 | $161.82 | $161.63 | 1,500 |
| 10:19 AM | $161.81 | Down $ -0.18 | $161.89 | $161.81 | 300 |
| 10:18 AM | $161.99 | Down $ -0.23 | $162.12 | $161.99 | 400 |
| 10:17 AM | $162.22 | Down $ -0.32 | $162.44 | $162.22 | 2,400 |
| 10:15 AM | $162.54 | Up $0.04 | $162.54 | $162.47 | 400 |
| 10:15 AM | $162.54 | Up $0.00 | $162.54 | $162.47 | 0 |
| 10:14 AM | $162.50 | Up $0.19 | $162.50 | $162.14 | 500 |
| 10:13 AM | $162.32 | Up $0.10 | $162.36 | $162.32 | 300 |
| 10:12 AM | $162.21 | Up $0.16 | $162.21 | $162.01 | 900 |
| 10:11 AM | $162.05 | Up $0.05 | $162.05 | $161.98 | 400 |
| 10:10 AM | $162.00 | Up $0.13 | $162.00 | $162.00 | 100 |
| 10:09 AM | $161.87 | Down $ -0.01 | $162.08 | $161.87 | 900 |
| 10:08 AM | $161.88 | Down $ -0.01 | $162.01 | $161.88 | 200 |
| 10:07 AM | $161.89 | Up $0.01 | $162.09 | $161.89 | 200 |
| 10:06 AM | $161.88 | Down $ -0.09 | $162.07 | $161.88 | 500 |
| 10:05 AM | $161.97 | Up $0.21 | $161.97 | $161.91 | 500 |
| 10:01 AM | $161.76 | Up $0.01 | $161.76 | $161.55 | 500 |
| 10:01 AM | $161.76 | Up $0.00 | $161.76 | $161.55 | 0 |
| 10:01 AM | $161.76 | Up $0.00 | $161.76 | $161.55 | 0 |
| 10:01 AM | $161.76 | Up $0.00 | $161.76 | $161.55 | 0 |
| 10:00 AM | $161.75 | Up $0.29 | $161.75 | $161.75 | 200 |
| 09:59 AM | $161.46 | Down $ -0.16 | $161.67 | $161.46 | 400 |
| 09:58 AM | $161.62 | Up $0.38 | $161.62 | $161.38 | 500 |
| 09:57 AM | $161.24 | Down $ -0.40 | $161.24 | $161.24 | 100 |
| 09:56 AM | $161.64 | Down $ -0.38 | $161.84 | $161.63 | 800 |
| 09:55 AM | $162.02 | Down $ -0.55 | $162.63 | $162.02 | 4,500 |
| 09:54 AM | $162.58 | Up $0.53 | $162.58 | $162.48 | 1,400 |
| 09:53 AM | $162.05 | Up $0.32 | $162.25 | $161.87 | 700 |
| 09:52 AM | $161.72 | Up $0.05 | $161.72 | $161.64 | 1,800 |
| 09:51 AM | $161.67 | Down $ -0.25 | $161.75 | $161.67 | 3,700 |
| 09:50 AM | $161.92 | Down $ -0.05 | $162.00 | $161.80 | 1,000 |
| 09:49 AM | $161.97 | Up $0.37 | $161.97 | $161.80 | 400 |
| 09:48 AM | $161.60 | Up $0.19 | $161.94 | $161.60 | 400 |
| 09:47 AM | $161.41 | Up $0.10 | $161.50 | $161.41 | 500 |
| 09:46 AM | $161.31 | Up $0.39 | $161.50 | $161.28 | 1,600 |
| 09:45 AM | $160.92 | Up $0.11 | $161.15 | $160.92 | 300 |
| 09:41 AM | $160.81 | Up $0.13 | $160.89 | $160.42 | 1,400 |
| 09:41 AM | $160.81 | Up $0.00 | $160.89 | $160.42 | 0 |
| 09:41 AM | $160.81 | Up $0.00 | $160.89 | $160.42 | 0 |
| 09:41 AM | $160.81 | Up $0.00 | $160.89 | $160.42 | 0 |
| 09:39 AM | $160.68 | Down $ -0.25 | $161.06 | $160.67 | 1,200 |
| 09:39 AM | $160.68 | Up $0.00 | $161.06 | $160.67 | 0 |
| 09:38 AM | $160.93 | Down $ -0.44 | $161.20 | $160.92 | 4,300 |
| 09:37 AM | $161.37 | Up $0.11 | $161.37 | $161.25 | 400 |
| 09:36 AM | $161.26 | Down $ -0.04 | $161.29 | $161.26 | 500 |
| 09:35 AM | $161.30 | Down $ -0.09 | $161.34 | $161.06 | 600 |
| 09:34 AM | $161.39 | Up $0.35 | $161.39 | $161.37 | 300 |
| 09:31 AM | $161.04 | Down $ -0.96 | $161.04 | $161.04 | 100 |
| 09:31 AM | $161.04 | Up $0.00 | $161.04 | $161.04 | 0 |
| 09:31 AM | $161.04 | Up $0.00 | $161.04 | $161.04 | 0 |
| 09:30 AM | $162.00 | Up $1.70 | $162.00 | $162.00 | 2,100 |
| Previous close | $160.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $160.01 | $161.77 | $161.82 | $159.30 | 114,300 |
| 08-05-2025 | $160.30 | $159.80 | $161.15 | $159.19 | 165,000 |
| 07-05-2025 | $153.19 | $152.84 | $153.19 | $152.41 | 130,800 |
| 06-05-2025 | $152.25 | $152.73 | $153.13 | $151.80 | 257,500 |
| 05-05-2025 | $152.05 | $152.02 | $152.64 | $151.71 | 106,400 |
| 02-05-2025 | $150.95 | $151.62 | $152.01 | $150.80 | 183,800 |
| 01-05-2025 | $150.77 | $151.03 | $151.31 | $150.46 | 1,199,400 |
| 30-04-2025 | $150.88 | $151.27 | $151.41 | $149.84 | 114,100 |
| 29-04-2025 | $152.22 | $151.87 | $152.60 | $151.54 | 1,013,800 |
| 28-04-2025 | $151.48 | $150.92 | $152.08 | $150.75 | 389,000 |
| 25-04-2025 | $151.33 | $150.65 | $151.47 | $150.55 | 217,100 |
| 24-04-2025 | $149.54 | $150.31 | $150.31 | $149.28 | 236,000 |
| 23-04-2025 | $149.87 | $150.45 | $150.90 | $149.41 | 83,600 |
| 22-04-2025 | $151.60 | $151.17 | $151.91 | $150.67 | 156,900 |
| 21-04-2025 | $147.92 | $147.00 | $148.11 | $145.94 | 222,000 |
| 17-04-2025 | $146.75 | $148.05 | $148.06 | $146.64 | 198,000 |
| 16-04-2025 | $146.98 | $147.73 | $147.73 | $146.64 | 227,400 |
| 15-04-2025 | $147.55 | $146.96 | $148.12 | $146.61 | 206,700 |
| 14-04-2025 | $147.40 | $147.24 | $148.56 | $146.47 | 343,500 |
| 11-04-2025 | $145.85 | $145.60 | $147.08 | $145.59 | 401,500 |
| 10-04-2025 | $144.54 | $143.50 | $145.40 | $142.00 | 201,400 |
| 09-04-2025 | $144.66 | $141.15 | $146.19 | $140.10 | 404,300 |
| 08-04-2025 | $142.80 | $143.71 | $144.31 | $141.24 | 483,500 |
| 07-04-2025 | $143.86 | $142.14 | $144.82 | $141.82 | 346,700 |
| 04-04-2025 | $144.56 | $145.13 | $145.73 | $143.60 | 359,000 |
| 03-04-2025 | $148.29 | $148.09 | $149.56 | $147.88 | 165,700 |
| 02-04-2025 | $151.02 | $150.22 | $151.30 | $150.22 | 121,000 |
| 01-04-2025 | $150.35 | $152.25 | $152.32 | $150.00 | 505,800 |
| 31-03-2025 | $149.44 | $149.80 | $150.11 | $149.09 | 260,800 |
| 28-03-2025 | $149.27 | $149.01 | $149.72 | $148.45 | 155,600 |
Graphs are not available, please refer to the detailed table