Print

Quotes and Market Data

Find a quote

CDN WESTERN BANK

42.05 Down -0.25 (-0.59 %)

Delayed : 2024/06/21 16:00:01

  • Previous close $42.30
  • Opening $42.00
  • Price Ask $41.88
  • Price Bid $41.88
  • Size Bid 1
  • Size Ask 85
  • Today High $42.61
  • Today Low $41.76
  • 52 Weeks High $44.00
  • 52 Weeks Low $23.21
  • Volume 862,152

Fundamentals

  • P/E Ratio : 12.51
  • Earnings/Share : 3.52
  • Dividends/Share : $0.35
  • Current Div. Yield : 3.33
  • Market Cap (M) : 4,059.71
  • Shares Out (M) : 96.54
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/06

Intraday history

Hour Last Change High Low Volume
04:00 PM $42.05 Down $ -0.02 $42.05 $42.05 260,300
03:59 PM $42.07 Up $0.14 $42.07 $41.93 85,600
03:58 PM $41.93 Up $0.04 $41.93 $41.86 11,100
03:57 PM $41.89 Up $0.00 $41.89 $41.82 9,000
03:56 PM $41.89 Up $0.05 $41.91 $41.84 12,100
03:55 PM $41.84 Down $ -0.01 $41.85 $41.81 5,700
03:54 PM $41.85 Up $0.09 $41.86 $41.77 18,300
03:53 PM $41.76 Down $ -0.02 $41.81 $41.76 5,000
03:52 PM $41.78 Down $ -0.01 $41.82 $41.76 4,700
03:51 PM $41.79 Down $ -0.04 $41.86 $41.79 7,900
03:50 PM $41.83 Down $ -0.18 $42.00 $41.83 14,800
03:49 PM $42.01 Up $0.01 $42.01 $41.97 5,000
03:48 PM $42.00 Up $0.01 $42.00 $41.98 1,000
03:47 PM $41.99 Down $ -0.02 $42.00 $41.97 1,700
03:46 PM $42.01 Up $0.02 $42.02 $41.98 3,100
03:45 PM $41.99 Down $ -0.07 $42.05 $41.99 3,300
03:44 PM $42.06 Down $0.00 $42.06 $42.06 300
03:43 PM $42.07 Down $ -0.01 $42.07 $42.06 1,100
03:41 PM $42.07 Up $0.01 $42.07 $42.07 100
03:41 PM $42.07 Up $0.00 $42.07 $42.07 0
03:39 PM $42.06 Up $0.08 $42.09 $41.99 2,900
03:39 PM $42.06 Up $0.00 $42.09 $41.99 0
03:38 PM $41.98 Up $0.04 $41.98 $41.95 1,000
03:36 PM $41.94 Up $0.03 $41.94 $41.91 3,300
03:36 PM $41.94 Up $0.00 $41.94 $41.91 0
03:35 PM $41.91 Down $ -0.02 $41.91 $41.91 100
03:34 PM $41.93 Down $ -0.03 $41.95 $41.93 2,300
03:33 PM $41.96 Up $0.01 $41.97 $41.96 500
03:32 PM $41.95 Down $ -0.03 $41.95 $41.95 3,300
03:31 PM $41.98 Up $0.02 $41.98 $41.98 300
03:30 PM $41.96 Down $ -0.01 $41.98 $41.96 1,600
03:29 PM $41.97 Down $ -0.03 $41.97 $41.97 100
03:27 PM $42.00 Down $ -0.01 $42.01 $41.96 33,300
03:27 PM $42.00 Up $0.00 $42.01 $41.96 0
03:26 PM $42.01 Down $ -0.02 $42.01 $42.01 1,700
03:25 PM $42.03 Up $0.01 $42.03 $42.01 6,200
03:24 PM $42.02 Up $0.01 $42.04 $42.02 2,500
03:23 PM $42.01 Up $0.00 $42.02 $42.01 200
03:21 PM $42.01 Down $ -0.02 $42.01 $42.01 100
03:21 PM $42.01 Up $0.00 $42.01 $42.01 0
03:20 PM $42.03 Up $0.01 $42.03 $42.01 4,500
03:18 PM $42.02 Down $ -0.02 $42.05 $42.02 1,900
03:18 PM $42.02 Up $0.00 $42.05 $42.02 0
03:17 PM $42.04 Up $0.01 $42.04 $42.03 800
03:16 PM $42.03 Up $0.01 $42.03 $42.03 100
03:15 PM $42.02 Down $ -0.02 $42.03 $42.02 300
03:13 PM $42.04 Up $0.02 $42.04 $42.04 100
03:13 PM $42.04 Up $0.00 $42.04 $42.04 0
03:12 PM $42.02 Down $ -0.01 $42.02 $42.02 100
03:11 PM $42.03 Up $0.00 $42.03 $42.03 100
03:10 PM $42.03 Down $ -0.07 $42.07 $42.03 1,800
03:09 PM $42.10 Up $0.03 $42.10 $42.07 400
03:08 PM $42.07 Down $ -0.02 $42.10 $42.07 600
03:07 PM $42.09 Up $0.02 $42.09 $42.07 400
03:06 PM $42.07 Down $ -0.02 $42.07 $42.07 300
03:05 PM $42.09 Up $0.06 $42.09 $42.04 2,300
03:04 PM $42.03 Up $0.00 $42.04 $42.03 400
03:03 PM $42.03 Down $ -0.02 $42.06 $42.02 600
03:02 PM $42.05 Down $ -0.01 $42.09 $42.01 12,600
03:01 PM $42.06 Up $0.00 $42.06 $42.06 100
03:00 PM $42.06 Down $ -0.03 $42.08 $42.05 900
02:59 PM $42.09 Down $ -0.04 $42.13 $42.09 4,300
02:58 PM $42.13 Up $0.01 $42.15 $42.13 1,100
02:57 PM $42.12 Up $0.00 $42.12 $42.12 400
02:56 PM $42.12 Up $0.00 $42.16 $42.12 900
02:54 PM $42.12 Down $ -0.03 $42.12 $42.12 300
02:54 PM $42.12 Up $0.00 $42.12 $42.12 0
02:53 PM $42.15 Up $0.01 $42.15 $42.12 3,000
02:52 PM $42.14 Up $0.06 $42.14 $42.11 1,000
02:51 PM $42.08 Down $ -0.02 $42.08 $42.08 200
02:49 PM $42.10 Down $ -0.02 $42.10 $42.10 200
02:49 PM $42.10 Up $0.00 $42.10 $42.10 0
02:48 PM $42.12 Down $ -0.02 $42.12 $42.11 2,200
02:46 PM $42.14 Down $ -0.02 $42.15 $42.14 300
02:46 PM $42.14 Up $0.00 $42.15 $42.14 0
02:45 PM $42.15 Up $0.06 $42.15 $42.11 2,200
02:44 PM $42.09 Down $ -0.02 $42.14 $42.09 600
02:43 PM $42.11 Up $0.01 $42.11 $42.08 1,200
02:42 PM $42.10 Up $0.02 $42.11 $42.06 1,800
02:41 PM $42.08 Down $ -0.05 $42.10 $42.06 1,000
02:40 PM $42.13 Down $ -0.01 $42.13 $42.11 400
02:39 PM $42.14 Up $0.01 $42.14 $42.13 500
02:38 PM $42.13 Down $ -0.02 $42.13 $42.10 1,900
02:37 PM $42.15 Down $ -0.01 $42.15 $42.13 500
02:36 PM $42.16 Up $0.06 $42.16 $42.10 1,000
02:35 PM $42.10 Down $ -0.04 $42.10 $42.10 100
02:34 PM $42.14 Up $0.02 $42.14 $42.11 600
02:33 PM $42.12 Down $ -0.01 $42.13 $42.11 800
02:32 PM $42.13 Up $0.00 $42.13 $42.13 100
02:30 PM $42.13 Down $ -0.01 $42.13 $42.13 100
02:30 PM $42.13 Up $0.00 $42.13 $42.13 0
02:29 PM $42.14 Up $0.02 $42.14 $42.11 1,600
02:28 PM $42.12 Up $0.02 $42.13 $42.10 1,500
02:27 PM $42.10 Up $0.00 $42.10 $42.09 500
02:26 PM $42.10 Up $0.00 $42.10 $42.10 200
02:25 PM $42.10 Down $ -0.03 $42.10 $42.10 100
02:24 PM $42.13 Up $0.04 $42.13 $42.08 600
02:23 PM $42.09 Down $ -0.03 $42.11 $42.08 300
02:22 PM $42.12 Down $ -0.03 $42.17 $42.11 2,300
02:21 PM $42.15 Down $ -0.04 $42.15 $42.15 200
02:20 PM $42.19 Down $ -0.02 $42.21 $42.18 1,600
02:19 PM $42.21 Up $0.03 $42.21 $42.16 3,000
02:18 PM $42.18 Up $0.00 $42.18 $42.18 100
02:15 PM $42.18 Up $0.02 $42.18 $42.18 100
02:15 PM $42.18 Up $0.00 $42.18 $42.18 0
02:15 PM $42.18 Up $0.00 $42.18 $42.18 0
02:14 PM $42.16 Down $ -0.01 $42.16 $42.16 100
02:13 PM $42.17 Down $ -0.02 $42.18 $42.17 300
02:12 PM $42.19 Down $ -0.02 $42.20 $42.19 1,700
02:11 PM $42.21 Up $0.02 $42.23 $42.18 2,900
02:10 PM $42.19 Down $ -0.04 $42.21 $42.19 200
02:09 PM $42.23 Up $0.00 $42.23 $42.19 1,500
02:08 PM $42.23 Up $0.01 $42.23 $42.21 800
02:07 PM $42.22 Down $ -0.01 $42.25 $42.22 600
02:06 PM $42.23 Down $ -0.02 $42.25 $42.23 900
02:05 PM $42.25 Down $ -0.02 $42.25 $42.25 100
02:04 PM $42.27 Up $0.04 $42.27 $42.22 1,200
02:03 PM $42.23 Down $ -0.01 $42.26 $42.23 1,000
02:02 PM $42.24 Down $ -0.01 $42.25 $42.24 400
02:01 PM $42.25 Up $0.00 $42.27 $42.25 500
02:00 PM $42.25 Down $ -0.01 $42.28 $42.23 800
01:59 PM $42.26 Up $0.00 $42.26 $42.26 800
01:58 PM $42.26 Down $ -0.03 $42.27 $42.26 200
01:57 PM $42.29 Up $0.02 $42.29 $42.29 200
01:56 PM $42.27 Down $ -0.03 $42.28 $42.27 200
01:55 PM $42.30 Up $0.04 $42.30 $42.25 1,200
01:54 PM $42.26 Up $0.00 $42.26 $42.26 200
01:53 PM $42.26 Down $ -0.02 $42.26 $42.26 200
01:52 PM $42.28 Up $0.02 $42.28 $42.24 800
01:51 PM $42.25 Down $ -0.01 $42.26 $42.25 1,300
01:50 PM $42.26 Up $0.00 $42.26 $42.26 200
01:49 PM $42.26 Up $0.00 $42.26 $42.26 300
01:48 PM $42.26 Down $ -0.01 $42.26 $42.26 200
01:47 PM $42.27 Down $ -0.01 $42.27 $42.27 100
01:46 PM $42.28 Down $ -0.01 $42.28 $42.28 100
01:43 PM $42.29 Up $0.00 $42.29 $42.26 1,100
01:43 PM $42.29 Up $0.00 $42.29 $42.26 0
01:43 PM $42.29 Up $0.00 $42.29 $42.26 0
01:42 PM $42.29 Up $0.01 $42.29 $42.29 200
01:40 PM $42.28 Down $ -0.01 $42.28 $42.27 900
01:40 PM $42.28 Up $0.00 $42.28 $42.27 0
01:39 PM $42.29 Up $0.02 $42.29 $42.29 1,100
01:36 PM $42.27 Up $0.00 $42.27 $42.27 500
01:36 PM $42.27 Up $0.00 $42.27 $42.27 0
01:36 PM $42.27 Up $0.00 $42.27 $42.27 0
01:35 PM $42.27 Up $0.01 $42.28 $42.26 2,100
01:34 PM $42.26 Down $ -0.02 $42.26 $42.26 300
01:32 PM $42.28 Down $ -0.01 $42.28 $42.28 400
01:32 PM $42.28 Up $0.00 $42.28 $42.28 0
01:31 PM $42.29 Down $ -0.01 $42.29 $42.29 100
01:30 PM $42.30 Up $0.03 $42.30 $42.28 1,000
01:29 PM $42.27 Down $ -0.03 $42.29 $42.27 2,700
01:28 PM $42.30 Up $0.03 $42.30 $42.29 600
01:24 PM $42.27 Down $ -0.01 $42.27 $42.27 400
01:24 PM $42.27 Up $0.00 $42.27 $42.27 0
01:24 PM $42.27 Up $0.00 $42.27 $42.27 0
01:24 PM $42.27 Up $0.00 $42.27 $42.27 0
01:23 PM $42.28 Up $0.01 $42.30 $42.28 200
01:21 PM $42.27 Down $ -0.01 $42.27 $42.27 200
01:21 PM $42.27 Up $0.00 $42.27 $42.27 0
01:20 PM $42.28 Down $ -0.01 $42.29 $42.28 900
01:19 PM $42.29 Down $ -0.01 $42.29 $42.29 400
01:18 PM $42.30 Down $ -0.01 $42.32 $42.30 300
01:17 PM $42.31 Up $0.02 $42.31 $42.30 1,300
01:16 PM $42.29 Up $0.00 $42.29 $42.29 300
01:15 PM $42.29 Up $0.01 $42.31 $42.29 200
01:14 PM $42.28 Down $ -0.01 $42.28 $42.28 200
01:13 PM $42.29 Up $0.02 $42.29 $42.26 800
01:12 PM $42.27 Up $0.00 $42.27 $42.27 300
01:11 PM $42.27 Down $ -0.03 $42.30 $42.27 200
01:10 PM $42.30 Up $0.03 $42.30 $42.27 400
01:09 PM $42.27 Up $0.00 $42.28 $42.27 300
01:08 PM $42.27 Up $0.00 $42.27 $42.27 200
01:07 PM $42.27 Up $0.00 $42.27 $42.27 800
01:06 PM $42.27 Down $ -0.01 $42.28 $42.27 300
01:05 PM $42.28 Down $ -0.01 $42.28 $42.28 100
01:04 PM $42.29 Up $0.00 $42.29 $42.29 200
01:03 PM $42.29 Down $ -0.02 $42.31 $42.29 300
01:02 PM $42.31 Down $ -0.01 $42.31 $42.31 100
01:01 PM $42.32 Up $0.04 $42.34 $42.27 700
01:00 PM $42.28 Up $0.03 $42.28 $42.28 100
12:59 PM $42.25 Up $0.00 $42.25 $42.25 200
12:58 PM $42.25 Down $ -0.05 $42.27 $42.25 700
12:55 PM $42.30 Up $0.05 $42.31 $42.28 1,700
12:55 PM $42.30 Up $0.00 $42.31 $42.28 0
12:55 PM $42.30 Up $0.00 $42.31 $42.28 0
12:54 PM $42.25 Up $0.03 $42.27 $42.23 500
12:53 PM $42.22 Down $ -0.01 $42.22 $42.22 100
12:52 PM $42.23 Down $ -0.01 $42.24 $42.23 200
12:51 PM $42.24 Down $ -0.03 $42.25 $42.24 200
12:50 PM $42.27 Up $0.02 $42.27 $42.24 600
12:49 PM $42.25 Up $0.03 $42.25 $42.21 1,200
12:48 PM $42.22 Down $ -0.03 $42.22 $42.21 600
12:47 PM $42.25 Up $0.01 $42.25 $42.24 800
12:46 PM $42.24 Up $0.00 $42.24 $42.24 300
12:45 PM $42.24 Up $0.02 $42.25 $42.24 900
12:44 PM $42.22 Up $0.00 $42.22 $42.22 200
12:43 PM $42.22 Down $ -0.03 $42.22 $42.22 100
12:42 PM $42.25 Up $0.03 $42.25 $42.24 300
12:41 PM $42.22 Down $ -0.01 $42.22 $42.21 200
12:40 PM $42.23 Up $0.05 $42.23 $42.18 1,400
12:39 PM $42.18 Down $ -0.05 $42.18 $42.18 200
12:37 PM $42.23 Up $0.04 $42.23 $42.19 2,600
12:37 PM $42.23 Up $0.00 $42.23 $42.19 0
12:36 PM $42.19 Down $ -0.03 $42.19 $42.19 200
12:35 PM $42.22 Up $0.02 $42.22 $42.19 200
12:34 PM $42.20 Down $ -0.02 $42.21 $42.20 200
12:33 PM $42.22 Up $0.02 $42.23 $42.20 700
12:32 PM $42.20 Up $0.00 $42.20 $42.20 100
12:31 PM $42.20 Up $0.00 $42.20 $42.20 100
12:30 PM $42.20 Down $0.00 $42.22 $42.20 300
12:29 PM $42.21 Down $ -0.01 $42.22 $42.18 600
12:28 PM $42.21 Down $ -0.01 $42.23 $42.21 600
12:27 PM $42.22 Up $0.00 $42.22 $42.22 100
12:26 PM $42.22 Down $ -0.02 $42.22 $42.22 100
12:25 PM $42.24 Down $ -0.01 $42.24 $42.24 100
12:24 PM $42.25 Down $ -0.03 $42.25 $42.23 1,400
12:22 PM $42.28 Up $0.03 $42.28 $42.28 200
12:22 PM $42.28 Up $0.00 $42.28 $42.28 0
12:21 PM $42.25 Up $0.00 $42.25 $42.25 100
12:20 PM $42.25 Up $0.00 $42.26 $42.25 300
12:19 PM $42.25 Down $ -0.02 $42.29 $42.25 600
12:17 PM $42.27 Down $ -0.01 $42.28 $42.25 3,500
12:17 PM $42.27 Up $0.00 $42.28 $42.25 0
12:16 PM $42.28 Down $ -0.02 $42.28 $42.28 100
12:15 PM $42.30 Up $0.01 $42.30 $42.29 200
12:14 PM $42.29 Down $ -0.03 $42.31 $42.28 900
12:13 PM $42.32 Up $0.05 $42.32 $42.30 400
12:12 PM $42.27 Down $ -0.03 $42.30 $42.27 500
12:11 PM $42.30 Up $0.04 $42.30 $42.25 1,500
12:10 PM $42.26 Down $ -0.03 $42.26 $42.26 100
12:09 PM $42.29 Up $0.02 $42.29 $42.29 100
12:08 PM $42.27 Down $ -0.03 $42.27 $42.27 100
12:07 PM $42.30 Up $0.00 $42.30 $42.30 100
12:06 PM $42.30 Down $ -0.03 $42.33 $42.24 7,000
12:05 PM $42.33 Down $ -0.02 $42.36 $42.33 200
12:03 PM $42.35 Up $0.03 $42.35 $42.32 200
12:03 PM $42.35 Up $0.00 $42.35 $42.32 0
12:02 PM $42.32 Down $ -0.02 $42.32 $42.32 200
12:01 PM $42.34 Up $0.00 $42.35 $42.32 1,100
12:00 PM $42.34 Up $0.02 $42.34 $42.33 200
11:58 AM $42.33 Down $ -0.02 $42.33 $42.33 100
11:58 AM $42.33 Up $0.00 $42.33 $42.33 0
11:56 AM $42.35 Down $ -0.02 $42.36 $42.34 3,200
11:56 AM $42.35 Up $0.00 $42.36 $42.34 0
11:54 AM $42.37 Down $ -0.02 $42.37 $42.37 300
11:54 AM $42.37 Up $0.00 $42.37 $42.37 0
11:53 AM $42.39 Up $0.01 $42.41 $42.36 2,700
11:52 AM $42.38 Up $0.01 $42.38 $42.38 400
11:51 AM $42.37 Down $ -0.01 $42.37 $42.35 400
11:50 AM $42.38 Up $0.03 $42.38 $42.37 500
11:49 AM $42.35 Up $0.00 $42.36 $42.35 900
11:48 AM $42.35 Up $0.02 $42.35 $42.32 2,000
11:47 AM $42.33 Up $0.01 $42.35 $42.33 600
11:46 AM $42.32 Down $ -0.01 $42.33 $42.32 1,600
11:45 AM $42.33 Down $ -0.01 $42.34 $42.31 2,300
11:44 AM $42.34 Up $0.00 $42.34 $42.34 200
11:43 AM $42.34 Down $ -0.05 $42.36 $42.34 300
11:42 AM $42.39 Up $0.02 $42.39 $42.38 400
11:41 AM $42.37 Down $ -0.03 $42.37 $42.37 600
11:40 AM $42.40 Up $0.07 $42.40 $42.35 1,700
11:39 AM $42.33 Down $ -0.02 $42.33 $42.33 100
11:38 AM $42.35 Up $0.01 $42.35 $42.31 600
11:37 AM $42.34 Down $ -0.05 $42.38 $42.34 31,000
11:36 AM $42.39 Up $0.01 $42.41 $42.38 2,700
11:35 AM $42.38 Down $ -0.04 $42.41 $42.38 12,500
11:34 AM $42.42 Up $0.01 $42.42 $42.38 1,900
11:33 AM $42.41 Up $0.11 $42.41 $42.30 11,400
11:29 AM $42.30 Down $ -0.06 $42.35 $42.30 2,100
11:29 AM $42.30 Up $0.00 $42.35 $42.30 0
11:29 AM $42.30 Up $0.00 $42.35 $42.30 0
11:29 AM $42.30 Up $0.00 $42.35 $42.30 0
11:27 AM $42.36 Up $0.02 $42.36 $42.32 1,700
11:27 AM $42.36 Up $0.00 $42.36 $42.32 0
11:25 AM $42.34 Down $ -0.02 $42.34 $42.34 100
11:25 AM $42.34 Up $0.00 $42.34 $42.34 0
11:23 AM $42.36 Up $0.06 $42.36 $42.32 500
11:23 AM $42.36 Up $0.00 $42.36 $42.32 0
11:22 AM $42.30 Down $ -0.03 $42.31 $42.30 400
11:21 AM $42.33 Up $0.06 $42.33 $42.28 2,600
11:20 AM $42.27 Down $ -0.01 $42.28 $42.27 600
11:19 AM $42.28 Up $0.03 $42.28 $42.27 700
11:17 AM $42.25 Down $ -0.03 $42.29 $42.25 900
11:17 AM $42.25 Up $0.00 $42.29 $42.25 0
11:16 AM $42.28 Down $ -0.02 $42.28 $42.27 1,100
11:15 AM $42.30 Up $0.00 $42.30 $42.30 100
11:12 AM $42.30 Up $0.03 $42.30 $42.28 600
11:12 AM $42.30 Up $0.00 $42.30 $42.28 0
11:12 AM $42.30 Up $0.00 $42.30 $42.28 0
11:11 AM $42.27 Up $0.00 $42.27 $42.27 500
11:09 AM $42.27 Up $0.03 $42.27 $42.27 100
11:09 AM $42.27 Up $0.00 $42.27 $42.27 0
11:08 AM $42.24 Down $ -0.03 $42.25 $42.24 300
11:07 AM $42.27 Down $ -0.04 $42.30 $42.27 700
11:05 AM $42.31 Down $ -0.01 $42.32 $42.31 400
11:05 AM $42.31 Up $0.00 $42.32 $42.31 0
11:04 AM $42.32 Down $ -0.02 $42.33 $42.32 1,100
11:00 AM $42.34 Down $ -0.05 $42.35 $42.31 1,000
11:00 AM $42.34 Up $0.00 $42.35 $42.31 0
11:00 AM $42.34 Up $0.00 $42.35 $42.31 0
11:00 AM $42.34 Up $0.00 $42.35 $42.31 0
10:59 AM $42.39 Up $0.03 $42.39 $42.39 300
10:58 AM $42.36 Down $ -0.03 $42.36 $42.36 1,700
10:57 AM $42.39 Down $ -0.02 $42.39 $42.37 1,100
10:54 AM $42.41 Up $0.03 $42.41 $42.41 200
10:54 AM $42.41 Up $0.00 $42.41 $42.41 0
10:54 AM $42.41 Up $0.00 $42.41 $42.41 0
10:53 AM $42.38 Down $ -0.03 $42.38 $42.38 100
10:52 AM $42.41 Down $ -0.07 $42.42 $42.41 300
10:51 AM $42.48 Down $ -0.03 $42.49 $42.48 1,000
10:50 AM $42.51 Up $0.01 $42.51 $42.51 500
10:49 AM $42.50 Down $ -0.01 $42.50 $42.50 400
10:48 AM $42.51 Up $0.01 $42.51 $42.51 100
10:47 AM $42.50 Up $0.02 $42.51 $42.49 700
10:45 AM $42.48 Down $ -0.03 $42.48 $42.48 200
10:45 AM $42.48 Up $0.00 $42.48 $42.48 0
10:44 AM $42.51 Up $0.01 $42.51 $42.51 600
10:43 AM $42.50 Down $ -0.05 $42.52 $42.49 1,200
10:39 AM $42.55 Down $ -0.02 $42.57 $42.53 400
10:39 AM $42.55 Up $0.00 $42.57 $42.53 0
10:39 AM $42.55 Up $0.00 $42.57 $42.53 0
10:39 AM $42.55 Up $0.00 $42.57 $42.53 0
10:37 AM $42.57 Down $ -0.01 $42.57 $42.56 300
10:37 AM $42.57 Up $0.00 $42.57 $42.56 0
10:36 AM $42.58 Down $ -0.02 $42.60 $42.58 500
10:35 AM $42.60 Down $ -0.01 $42.60 $42.60 900
10:34 AM $42.61 Up $0.01 $42.61 $42.58 2,900
10:33 AM $42.60 Up $0.02 $42.60 $42.60 200
10:32 AM $42.58 Down $ -0.03 $42.60 $42.57 2,300
10:31 AM $42.61 Up $0.01 $42.61 $42.60 1,300
10:30 AM $42.60 Up $0.01 $42.60 $42.60 800
10:29 AM $42.59 Up $0.03 $42.60 $42.59 1,000
10:28 AM $42.56 Up $0.00 $42.57 $42.56 600
10:27 AM $42.56 Up $0.01 $42.56 $42.55 500
10:26 AM $42.55 Up $0.01 $42.55 $42.53 700
10:24 AM $42.54 Up $0.00 $42.54 $42.54 100
10:24 AM $42.54 Up $0.00 $42.54 $42.54 0
10:23 AM $42.54 Up $0.00 $42.54 $42.53 400
10:22 AM $42.54 Up $0.01 $42.54 $42.54 400
10:21 AM $42.53 Down $ -0.01 $42.54 $42.51 1,600
10:20 AM $42.54 Up $0.00 $42.54 $42.54 400
10:19 AM $42.54 Up $0.02 $42.55 $42.53 13,900
10:18 AM $42.52 Down $ -0.03 $42.54 $42.52 400
10:17 AM $42.55 Up $0.03 $42.55 $42.53 3,700
10:16 AM $42.52 Up $0.06 $42.52 $42.43 7,300
10:15 AM $42.46 Up $0.00 $42.46 $42.46 600
10:14 AM $42.46 Down $ -0.03 $42.48 $42.44 3,700
10:13 AM $42.49 Up $0.01 $42.49 $42.49 200
10:12 AM $42.48 Up $0.01 $42.48 $42.48 200
10:11 AM $42.47 Up $0.01 $42.47 $42.43 3,700
10:10 AM $42.46 Down $ -0.01 $42.47 $42.45 500
10:09 AM $42.47 Down $ -0.01 $42.48 $42.43 2,200
10:07 AM $42.48 Down $ -0.02 $42.48 $42.47 300
10:07 AM $42.48 Up $0.00 $42.48 $42.47 0
10:05 AM $42.50 Up $0.03 $42.50 $42.47 1,100
10:05 AM $42.50 Up $0.00 $42.50 $42.47 0
10:04 AM $42.47 Down $ -0.05 $42.49 $42.47 1,200
10:03 AM $42.52 Up $0.02 $42.52 $42.50 200
10:02 AM $42.50 Down $ -0.02 $42.54 $42.48 5,900
10:01 AM $42.52 Up $0.00 $42.52 $42.52 100
10:00 AM $42.52 Down $ -0.01 $42.52 $42.51 200
09:58 AM $42.53 Up $0.10 $42.53 $42.47 2,500
09:58 AM $42.53 Up $0.00 $42.53 $42.47 0
09:57 AM $42.43 Up $0.00 $42.43 $42.43 200
09:56 AM $42.43 Down $ -0.04 $42.45 $42.43 200
09:54 AM $42.47 Up $0.05 $42.47 $42.43 400
09:54 AM $42.47 Up $0.00 $42.47 $42.43 0
09:53 AM $42.42 Up $0.09 $42.42 $42.33 2,000
09:52 AM $42.33 Down $ -0.04 $42.35 $42.33 1,800
09:51 AM $42.37 Up $0.07 $42.37 $42.36 200
09:49 AM $42.30 Up $0.03 $42.35 $42.30 1,000
09:49 AM $42.30 Up $0.00 $42.35 $42.30 0
09:47 AM $42.27 Up $0.02 $42.28 $42.25 1,100
09:47 AM $42.27 Up $0.00 $42.28 $42.25 0
09:45 AM $42.25 Up $0.00 $42.28 $42.25 900
09:45 AM $42.25 Up $0.00 $42.28 $42.25 0
09:43 AM $42.25 Down $ -0.02 $42.27 $42.25 200
09:43 AM $42.25 Up $0.00 $42.27 $42.25 0
09:42 AM $42.27 Down $ -0.05 $42.30 $42.27 1,800
09:41 AM $42.32 Up $0.00 $42.32 $42.32 300
09:40 AM $42.32 Up $0.00 $42.32 $42.32 300
09:38 AM $42.32 Up $0.07 $42.32 $42.31 200
09:38 AM $42.32 Up $0.00 $42.32 $42.31 0
09:37 AM $42.25 Up $0.00 $42.25 $42.25 200
09:36 AM $42.25 Down $ -0.01 $42.30 $42.25 900
09:35 AM $42.26 Up $0.10 $42.26 $42.25 700
09:33 AM $42.16 Up $0.00 $42.16 $42.16 100
09:33 AM $42.16 Up $0.00 $42.16 $42.16 0
09:32 AM $42.16 Up $0.04 $42.16 $42.10 1,600
09:31 AM $42.12 Down $ -0.08 $42.24 $42.12 1,700
09:30 AM $42.20 Down $ -0.10 $42.29 $42.00 22,100
Previous close $42.30

One month history

Date Closing Opening High Low Volume
21-06-2024 $42.05 $42.33 $42.36 $41.76 651,100
20-06-2024 $42.30 $42.44 $42.55 $42.26 426,100
19-06-2024 $42.22 $42.45 $42.56 $42.20 122,500
18-06-2024 $42.29 $42.55 $42.70 $42.25 535,400
17-06-2024 $41.83 $41.68 $42.07 $41.61 843,300
14-06-2024 $41.38 $41.15 $41.50 $41.00 764,100
13-06-2024 $41.18 $41.16 $41.48 $40.98 1,013,200
12-06-2024 $41.89 $42.35 $42.45 $41.83 2,255,400
11-06-2024 $24.89 $25.01 $25.08 $24.86 206,200
10-06-2024 $25.17 $25.22 $25.30 $25.12 346,100
07-06-2024 $25.43 $25.40 $25.58 $25.37 235,300
06-06-2024 $25.31 $25.34 $25.37 $25.20 188,200
05-06-2024 $25.47 $25.42 $25.58 $25.40 281,900
04-06-2024 $25.53 $25.20 $25.59 $25.13 337,100
03-06-2024 $25.30 $25.33 $25.51 $25.22 367,300
31-05-2024 $25.33 $25.16 $25.42 $24.91 704,600
30-05-2024 $26.44 $26.14 $26.46 $26.04 1,089,800
29-05-2024 $26.08 $26.47 $26.47 $26.03 335,900
28-05-2024 $27.04 $27.04 $27.12 $27.00 322,800
27-05-2024 $27.23 $27.21 $27.37 $27.19 58,100
24-05-2024 $27.13 $27.08 $27.13 $27.06 167,900
23-05-2024 $27.02 $27.04 $27.09 $27.00 165,100
22-05-2024 $27.01 $27.03 $27.12 $26.98 176,700
21-05-2024 $27.24 $27.24 $27.32 $27.19 202,300
17-05-2024 $27.28 $27.60 $27.61 $27.20 196,100
16-05-2024 $27.47 $27.43 $27.48 $27.36 82,200
15-05-2024 $27.21 $27.07 $27.25 $27.04 141,900
14-05-2024 $27.03 $27.17 $27.22 $26.92 211,400
13-05-2024 $27.41 $27.38 $27.60 $27.37 247,100
10-05-2024 $27.25 $27.17 $27.25 $27.11 232,900
Graphs are not available, please refer to the detailed table
Back to top