Quotes and Market Data
Find a quote
CDN WESTERN BANK
46.98 Up 0.42 (0.89 %)
Delayed : 2024/07/26 16:00:01
- Previous close $46.56
- Opening $46.52
- Price Ask $46.92
- Price Bid $46.92
- Size Bid 5
- Size Ask 5
- Today High $47.10
- Today Low $46.52
- 52 Weeks High $47.10
- 52 Weeks Low $24.66
- Volume 534,873
Fundamentals
- P/E Ratio : 13.85
- Earnings/Share : 3.90
- Dividends/Share : $0.35
- Current Div. Yield : 2.98
- Market Cap (M) : 4,535.68
- Shares Out (M) : 96.54
- Exchange : XTSE
- Ex Dividend Date : 2024/06/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.98 | Up $0.04 | $46.98 | $46.98 | 203,300 |
| 03:59 PM | $46.94 | Up $0.01 | $46.96 | $46.92 | 7,700 |
| 03:58 PM | $46.93 | Up $0.03 | $46.93 | $46.89 | 9,100 |
| 03:57 PM | $46.90 | Down $ -0.05 | $46.96 | $46.90 | 13,500 |
| 03:56 PM | $46.95 | Up $0.16 | $46.95 | $46.82 | 18,300 |
| 03:55 PM | $46.79 | Up $0.00 | $46.80 | $46.75 | 1,300 |
| 03:54 PM | $46.79 | Down $ -0.01 | $46.81 | $46.79 | 1,300 |
| 03:53 PM | $46.80 | Up $0.02 | $46.82 | $46.80 | 400 |
| 03:52 PM | $46.78 | Down $ -0.04 | $46.83 | $46.78 | 1,100 |
| 03:51 PM | $46.82 | Up $0.01 | $46.84 | $46.81 | 1,400 |
| 03:50 PM | $46.81 | Down $ -0.08 | $46.89 | $46.70 | 9,500 |
| 03:49 PM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 1,900 |
| 03:48 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 700 |
| 03:47 PM | $46.89 | Up $0.01 | $46.89 | $46.88 | 400 |
| 03:46 PM | $46.88 | Down $ -0.01 | $46.89 | $46.87 | 1,200 |
| 03:45 PM | $46.89 | Up $0.01 | $46.90 | $46.88 | 3,700 |
| 03:44 PM | $46.88 | Up $0.02 | $46.88 | $46.87 | 700 |
| 03:43 PM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 500 |
| 03:42 PM | $46.87 | Up $0.00 | $46.88 | $46.87 | 600 |
| 03:41 PM | $46.87 | Up $0.01 | $46.89 | $46.86 | 1,100 |
| 03:40 PM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 500 |
| 03:39 PM | $46.87 | Up $0.02 | $46.87 | $46.85 | 800 |
| 03:38 PM | $46.85 | Up $0.00 | $46.87 | $46.85 | 600 |
| 03:37 PM | $46.85 | Up $0.00 | $46.87 | $46.85 | 900 |
| 03:36 PM | $46.85 | Up $0.02 | $46.86 | $46.85 | 700 |
| 03:35 PM | $46.84 | Down $ -0.02 | $46.84 | $46.83 | 500 |
| 03:34 PM | $46.85 | Down $ -0.02 | $46.88 | $46.85 | 700 |
| 03:32 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 100 |
| 03:32 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 03:31 PM | $46.86 | Down $ -0.01 | $46.88 | $46.86 | 800 |
| 03:30 PM | $46.87 | Down $ -0.02 | $46.89 | $46.86 | 700 |
| 03:29 PM | $46.89 | Down $ -0.01 | $46.89 | $46.87 | 13,100 |
| 03:28 PM | $46.90 | Up $0.04 | $46.90 | $46.88 | 400 |
| 03:27 PM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 500 |
| 03:26 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 200 |
| 03:25 PM | $46.87 | Up $0.02 | $46.87 | $46.86 | 300 |
| 03:24 PM | $46.85 | Down $ -0.02 | $46.89 | $46.85 | 1,100 |
| 03:22 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 100 |
| 03:22 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 03:19 PM | $46.86 | Up $0.01 | $46.88 | $46.86 | 600 |
| 03:19 PM | $46.86 | Up $0.00 | $46.88 | $46.86 | 0 |
| 03:19 PM | $46.86 | Up $0.00 | $46.88 | $46.86 | 0 |
| 03:18 PM | $46.85 | Down $ -0.02 | $46.88 | $46.85 | 400 |
| 03:16 PM | $46.87 | Up $0.03 | $46.87 | $46.85 | 300 |
| 03:16 PM | $46.87 | Up $0.00 | $46.87 | $46.85 | 0 |
| 03:15 PM | $46.84 | Down $ -0.02 | $46.84 | $46.84 | 800 |
| 03:14 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 300 |
| 03:12 PM | $46.86 | Up $0.03 | $46.86 | $46.86 | 300 |
| 03:12 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 03:08 PM | $46.83 | Up $0.01 | $46.83 | $46.82 | 400 |
| 03:08 PM | $46.83 | Up $0.00 | $46.83 | $46.82 | 0 |
| 03:08 PM | $46.83 | Up $0.00 | $46.83 | $46.82 | 0 |
| 03:08 PM | $46.83 | Up $0.00 | $46.83 | $46.82 | 0 |
| 03:06 PM | $46.82 | Up $0.02 | $46.82 | $46.82 | 100 |
| 03:06 PM | $46.82 | Up $0.00 | $46.82 | $46.82 | 0 |
| 03:05 PM | $46.81 | Down $ -0.05 | $46.83 | $46.80 | 1,800 |
| 03:04 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 100 |
| 03:02 PM | $46.85 | Up $0.04 | $46.85 | $46.84 | 200 |
| 03:02 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 03:01 PM | $46.82 | Down $ -0.02 | $46.82 | $46.82 | 100 |
| 03:00 PM | $46.83 | Up $0.02 | $46.83 | $46.83 | 200 |
| 02:59 PM | $46.82 | Up $0.00 | $46.82 | $46.82 | 400 |
| 02:58 PM | $46.81 | Down $ -0.03 | $46.85 | $46.81 | 800 |
| 02:56 PM | $46.84 | Down $ -0.01 | $46.85 | $46.84 | 400 |
| 02:56 PM | $46.84 | Up $0.00 | $46.85 | $46.84 | 0 |
| 02:54 PM | $46.85 | Up $0.02 | $46.85 | $46.85 | 100 |
| 02:54 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 02:53 PM | $46.83 | Down $ -0.03 | $46.83 | $46.83 | 300 |
| 02:52 PM | $46.86 | Up $0.02 | $46.86 | $46.86 | 100 |
| 02:51 PM | $46.84 | Down $ -0.02 | $46.87 | $46.84 | 500 |
| 02:50 PM | $46.86 | Up $0.02 | $46.86 | $46.86 | 100 |
| 02:49 PM | $46.84 | Down $ -0.05 | $46.85 | $46.84 | 600 |
| 02:48 PM | $46.89 | Up $0.02 | $46.89 | $46.89 | 300 |
| 02:45 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 100 |
| 02:45 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 02:45 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 02:44 PM | $46.87 | Up $0.03 | $46.87 | $46.87 | 100 |
| 02:42 PM | $46.84 | Down $ -0.01 | $46.84 | $46.84 | 700 |
| 02:42 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 02:41 PM | $46.85 | Down $ -0.05 | $46.87 | $46.85 | 1,500 |
| 02:40 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 02:39 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 300 |
| 02:38 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 02:36 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 500 |
| 02:36 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:34 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 02:34 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:33 PM | $46.90 | Up $0.00 | $46.90 | $46.88 | 800 |
| 02:32 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 02:31 PM | $46.90 | Up $0.02 | $46.90 | $46.88 | 1,300 |
| 02:28 PM | $46.88 | Down $ -0.01 | $46.90 | $46.88 | 500 |
| 02:28 PM | $46.88 | Up $0.00 | $46.90 | $46.88 | 0 |
| 02:28 PM | $46.88 | Up $0.00 | $46.90 | $46.88 | 0 |
| 02:27 PM | $46.89 | Up $0.00 | $46.89 | $46.88 | 2,000 |
| 02:26 PM | $46.89 | Up $0.00 | $46.90 | $46.89 | 6,600 |
| 02:25 PM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 600 |
| 02:24 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 100 |
| 02:22 PM | $46.89 | Up $0.02 | $46.90 | $46.89 | 400 |
| 02:22 PM | $46.89 | Up $0.00 | $46.90 | $46.89 | 0 |
| 02:21 PM | $46.87 | Up $0.00 | $46.88 | $46.87 | 500 |
| 02:20 PM | $46.87 | Down $ -0.02 | $46.90 | $46.87 | 1,000 |
| 02:19 PM | $46.89 | Down $ -0.02 | $46.90 | $46.89 | 800 |
| 02:18 PM | $46.90 | Up $0.02 | $46.90 | $46.90 | 100 |
| 02:17 PM | $46.88 | Down $0.00 | $46.90 | $46.88 | 900 |
| 02:16 PM | $46.89 | Down $ -0.02 | $46.90 | $46.89 | 600 |
| 02:14 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 300 |
| 02:14 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 02:13 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 400 |
| 02:12 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 100 |
| 02:10 PM | $46.89 | Up $0.05 | $46.89 | $46.86 | 800 |
| 02:10 PM | $46.89 | Up $0.00 | $46.89 | $46.86 | 0 |
| 02:09 PM | $46.85 | Down $ -0.01 | $46.85 | $46.84 | 900 |
| 02:08 PM | $46.85 | Down $ -0.03 | $46.89 | $46.85 | 300 |
| 02:07 PM | $46.88 | Up $0.01 | $46.88 | $46.88 | 100 |
| 02:04 PM | $46.87 | Up $0.01 | $46.89 | $46.85 | 700 |
| 02:04 PM | $46.87 | Up $0.00 | $46.89 | $46.85 | 0 |
| 02:04 PM | $46.87 | Up $0.00 | $46.89 | $46.85 | 0 |
| 02:02 PM | $46.86 | Up $0.03 | $46.86 | $46.83 | 3,400 |
| 02:02 PM | $46.86 | Up $0.00 | $46.86 | $46.83 | 0 |
| 02:01 PM | $46.83 | Up $0.01 | $46.83 | $46.83 | 800 |
| 02:00 PM | $46.82 | Up $0.01 | $46.82 | $46.82 | 600 |
| 01:59 PM | $46.82 | Down $ -0.02 | $46.82 | $46.82 | 300 |
| 01:58 PM | $46.83 | Up $0.02 | $46.83 | $46.83 | 100 |
| 01:53 PM | $46.81 | Up $0.00 | $46.83 | $46.81 | 600 |
| 01:53 PM | $46.81 | Up $0.00 | $46.83 | $46.81 | 0 |
| 01:53 PM | $46.81 | Up $0.00 | $46.83 | $46.81 | 0 |
| 01:53 PM | $46.81 | Up $0.00 | $46.83 | $46.81 | 0 |
| 01:53 PM | $46.81 | Up $0.00 | $46.83 | $46.81 | 0 |
| 01:50 PM | $46.81 | Up $0.02 | $46.82 | $46.81 | 200 |
| 01:50 PM | $46.81 | Up $0.00 | $46.82 | $46.81 | 0 |
| 01:50 PM | $46.81 | Up $0.00 | $46.82 | $46.81 | 0 |
| 01:48 PM | $46.79 | Down $ -0.01 | $46.81 | $46.79 | 400 |
| 01:48 PM | $46.79 | Up $0.00 | $46.81 | $46.79 | 0 |
| 01:47 PM | $46.80 | Down $ -0.01 | $46.80 | $46.80 | 500 |
| 01:46 PM | $46.81 | Up $0.01 | $46.81 | $46.81 | 300 |
| 01:45 PM | $46.80 | Up $0.00 | $46.80 | $46.80 | 100 |
| 01:42 PM | $46.80 | Down $ -0.03 | $46.84 | $46.80 | 500 |
| 01:42 PM | $46.80 | Up $0.00 | $46.84 | $46.80 | 0 |
| 01:42 PM | $46.80 | Up $0.00 | $46.84 | $46.80 | 0 |
| 01:41 PM | $46.83 | Up $0.03 | $46.83 | $46.83 | 300 |
| 01:39 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 200 |
| 01:39 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 0 |
| 01:38 PM | $46.80 | Down $ -0.01 | $46.80 | $46.80 | 2,200 |
| 01:36 PM | $46.81 | Down $ -0.02 | $46.84 | $46.81 | 300 |
| 01:36 PM | $46.81 | Up $0.00 | $46.84 | $46.81 | 0 |
| 01:35 PM | $46.83 | Down $ -0.03 | $46.83 | $46.79 | 1,100 |
| 01:34 PM | $46.86 | Down $ -0.02 | $46.86 | $46.84 | 200 |
| 01:33 PM | $46.88 | Up $0.04 | $46.88 | $46.88 | 100 |
| 01:31 PM | $46.84 | Down $ -0.01 | $46.84 | $46.84 | 100 |
| 01:31 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 01:30 PM | $46.85 | Up $0.01 | $46.85 | $46.85 | 100 |
| 01:27 PM | $46.84 | Up $0.01 | $46.85 | $46.82 | 700 |
| 01:27 PM | $46.84 | Up $0.00 | $46.85 | $46.82 | 0 |
| 01:27 PM | $46.84 | Up $0.00 | $46.85 | $46.82 | 0 |
| 01:26 PM | $46.83 | Down $ -0.03 | $46.85 | $46.83 | 2,200 |
| 01:24 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 200 |
| 01:24 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:22 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 100 |
| 01:22 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 01:21 PM | $46.86 | Down $ -0.02 | $46.87 | $46.86 | 700 |
| 01:18 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 500 |
| 01:18 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 01:18 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 01:17 PM | $46.88 | Down $0.00 | $46.90 | $46.88 | 3,200 |
| 01:16 PM | $46.89 | Up $0.02 | $46.90 | $46.89 | 500 |
| 01:15 PM | $46.87 | Down $0.00 | $46.87 | $46.85 | 900 |
| 01:14 PM | $46.87 | Up $0.02 | $46.87 | $46.87 | 100 |
| 01:13 PM | $46.85 | Down $ -0.02 | $46.87 | $46.85 | 1,100 |
| 01:12 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 200 |
| 01:10 PM | $46.87 | Up $0.01 | $46.87 | $46.86 | 400 |
| 01:10 PM | $46.87 | Up $0.00 | $46.87 | $46.86 | 0 |
| 01:09 PM | $46.86 | Down $ -0.01 | $46.86 | $46.86 | 300 |
| 01:08 PM | $46.87 | Down $ -0.02 | $46.87 | $46.87 | 100 |
| 01:07 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 01:06 PM | $46.89 | Up $0.03 | $46.89 | $46.89 | 100 |
| 01:05 PM | $46.86 | Down $ -0.02 | $46.87 | $46.86 | 500 |
| 01:04 PM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 400 |
| 01:02 PM | $46.89 | Up $0.02 | $46.89 | $46.89 | 100 |
| 01:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 01:01 PM | $46.87 | Down $ -0.01 | $46.87 | $46.87 | 300 |
| 01:00 PM | $46.88 | Up $0.03 | $46.88 | $46.88 | 100 |
| 12:58 PM | $46.85 | Up $0.02 | $46.85 | $46.85 | 100 |
| 12:58 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 12:56 PM | $46.83 | Down $ -0.03 | $46.86 | $46.83 | 500 |
| 12:56 PM | $46.83 | Up $0.00 | $46.86 | $46.83 | 0 |
| 12:55 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 100 |
| 12:54 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 100 |
| 12:52 PM | $46.85 | Up $0.01 | $46.85 | $46.84 | 300 |
| 12:52 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 0 |
| 12:50 PM | $46.84 | Up $0.00 | $46.87 | $46.84 | 500 |
| 12:50 PM | $46.84 | Up $0.00 | $46.87 | $46.84 | 0 |
| 12:49 PM | $46.84 | Down $ -0.03 | $46.84 | $46.84 | 500 |
| 12:48 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 100 |
| 12:47 PM | $46.87 | Up $0.03 | $46.87 | $46.87 | 100 |
| 12:45 PM | $46.84 | Down $ -0.02 | $46.84 | $46.84 | 400 |
| 12:45 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 12:44 PM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 1,800 |
| 12:43 PM | $46.87 | Down $ -0.03 | $46.88 | $46.87 | 1,100 |
| 12:42 PM | $46.90 | Up $0.02 | $46.90 | $46.90 | 100 |
| 12:41 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 300 |
| 12:40 PM | $46.89 | Up $0.03 | $46.89 | $46.89 | 100 |
| 12:39 PM | $46.86 | Down $ -0.03 | $46.87 | $46.86 | 800 |
| 12:38 PM | $46.89 | Up $0.00 | $46.90 | $46.89 | 900 |
| 12:36 PM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 12:36 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 12:34 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 100 |
| 12:34 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 12:32 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 200 |
| 12:32 PM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 12:30 PM | $46.88 | Down $ -0.02 | $46.90 | $46.88 | 6,800 |
| 12:30 PM | $46.88 | Up $0.00 | $46.90 | $46.88 | 0 |
| 12:29 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 300 |
| 12:28 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 12:27 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 2,600 |
| 12:26 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 400 |
| 12:25 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 300 |
| 12:24 PM | $46.89 | Up $0.05 | $46.89 | $46.89 | 200 |
| 12:22 PM | $46.84 | Up $0.00 | $46.85 | $46.84 | 4,500 |
| 12:22 PM | $46.84 | Up $0.00 | $46.85 | $46.84 | 0 |
| 12:21 PM | $46.84 | Down $ -0.03 | $46.86 | $46.81 | 2,000 |
| 12:18 PM | $46.87 | Up $0.04 | $46.87 | $46.86 | 200 |
| 12:18 PM | $46.87 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:18 PM | $46.87 | Up $0.00 | $46.87 | $46.86 | 0 |
| 12:17 PM | $46.83 | Down $ -0.03 | $46.84 | $46.83 | 900 |
| 12:16 PM | $46.86 | Down $ -0.01 | $46.86 | $46.85 | 600 |
| 12:14 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 100 |
| 12:14 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 12:13 PM | $46.87 | Down $ -0.01 | $46.87 | $46.87 | 500 |
| 12:12 PM | $46.88 | Up $0.01 | $46.88 | $46.88 | 100 |
| 12:11 PM | $46.87 | Down $ -0.03 | $46.87 | $46.87 | 100 |
| 12:10 PM | $46.90 | Up $0.00 | $46.90 | $46.88 | 600 |
| 12:09 PM | $46.90 | Up $0.00 | $46.90 | $46.89 | 300 |
| 12:08 PM | $46.90 | Up $0.01 | $46.90 | $46.89 | 200 |
| 12:07 PM | $46.89 | Down $ -0.01 | $46.89 | $46.88 | 600 |
| 12:06 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 100 |
| 12:04 PM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 5,200 |
| 12:04 PM | $46.89 | Up $0.00 | $46.90 | $46.89 | 0 |
| 12:03 PM | $46.90 | Up $0.00 | $46.90 | $46.90 | 2,000 |
| 12:02 PM | $46.90 | Up $0.01 | $46.90 | $46.87 | 900 |
| 12:00 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 12:00 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:58 AM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 11:58 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 100 |
| 11:56 AM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 11:54 AM | $46.88 | Down $ -0.02 | $46.90 | $46.88 | 4,900 |
| 11:54 AM | $46.88 | Up $0.00 | $46.90 | $46.88 | 0 |
| 11:52 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 300 |
| 11:52 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:50 AM | $46.90 | Up $0.01 | $46.90 | $46.90 | 700 |
| 11:50 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 11:49 AM | $46.89 | Up $0.00 | $46.89 | $46.86 | 500 |
| 11:48 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 11:46 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 11:46 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:44 AM | $46.89 | Up $0.02 | $46.89 | $46.89 | 200 |
| 11:44 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:39 AM | $46.87 | Down $ -0.03 | $46.88 | $46.87 | 700 |
| 11:39 AM | $46.87 | Up $0.00 | $46.88 | $46.87 | 0 |
| 11:39 AM | $46.87 | Up $0.00 | $46.88 | $46.87 | 0 |
| 11:39 AM | $46.87 | Up $0.00 | $46.88 | $46.87 | 0 |
| 11:39 AM | $46.87 | Up $0.00 | $46.88 | $46.87 | 0 |
| 11:38 AM | $46.90 | Up $0.04 | $46.90 | $46.89 | 600 |
| 11:36 AM | $46.86 | Up $0.00 | $46.88 | $46.83 | 600 |
| 11:36 AM | $46.86 | Up $0.00 | $46.88 | $46.83 | 0 |
| 11:35 AM | $46.86 | Down $ -0.04 | $46.86 | $46.85 | 700 |
| 11:34 AM | $46.90 | Up $0.02 | $46.90 | $46.90 | 100 |
| 11:33 AM | $46.88 | Down $ -0.02 | $46.88 | $46.88 | 200 |
| 11:32 AM | $46.90 | Up $0.00 | $46.90 | $46.88 | 1,000 |
| 11:30 AM | $46.90 | Up $0.03 | $46.90 | $46.89 | 300 |
| 11:30 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 0 |
| 11:29 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 600 |
| 11:27 AM | $46.87 | Down $ -0.02 | $46.87 | $46.87 | 300 |
| 11:27 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:26 AM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 11:24 AM | $46.88 | Down $ -0.02 | $46.90 | $46.88 | 2,600 |
| 11:24 AM | $46.88 | Up $0.00 | $46.90 | $46.88 | 0 |
| 11:23 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 1,500 |
| 11:22 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 400 |
| 11:21 AM | $46.90 | Up $0.01 | $46.90 | $46.90 | 600 |
| 11:18 AM | $46.89 | Up $0.06 | $46.89 | $46.89 | 100 |
| 11:18 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:18 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:16 AM | $46.83 | Down $ -0.04 | $46.85 | $46.83 | 200 |
| 11:16 AM | $46.83 | Up $0.00 | $46.85 | $46.83 | 0 |
| 11:15 AM | $46.87 | Down $ -0.02 | $46.87 | $46.87 | 100 |
| 11:14 AM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 11:13 AM | $46.88 | Down $ -0.01 | $46.90 | $46.88 | 3,100 |
| 11:11 AM | $46.89 | Down $ -0.01 | $46.93 | $46.89 | 6,500 |
| 11:11 AM | $46.89 | Up $0.00 | $46.93 | $46.89 | 0 |
| 11:10 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 3,800 |
| 11:09 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 500 |
| 11:08 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 1,600 |
| 11:07 AM | $46.90 | Up $0.00 | $46.90 | $46.88 | 4,300 |
| 11:06 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 500 |
| 11:05 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 600 |
| 11:04 AM | $46.90 | Up $0.02 | $46.90 | $46.90 | 700 |
| 11:02 AM | $46.88 | Down $ -0.02 | $46.89 | $46.88 | 500 |
| 11:02 AM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 11:00 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 900 |
| 11:00 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 10:59 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 1,800 |
| 10:58 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 5,100 |
| 10:57 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 2,400 |
| 10:56 AM | $46.90 | Up $0.01 | $46.90 | $46.85 | 1,600 |
| 10:55 AM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 200 |
| 10:54 AM | $46.90 | Up $0.01 | $46.90 | $46.90 | 5,900 |
| 10:53 AM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 1,700 |
| 10:52 AM | $46.90 | Up $0.01 | $46.90 | $46.90 | 200 |
| 10:50 AM | $46.89 | Up $0.00 | $46.92 | $46.89 | 1,300 |
| 10:50 AM | $46.89 | Up $0.00 | $46.92 | $46.89 | 0 |
| 10:49 AM | $46.89 | Down $ -0.01 | $46.90 | $46.89 | 900 |
| 10:48 AM | $46.90 | Up $0.00 | $46.97 | $46.89 | 7,900 |
| 10:47 AM | $46.90 | Down $ -0.05 | $46.96 | $46.90 | 6,800 |
| 10:45 AM | $46.95 | Down $ -0.05 | $47.00 | $46.95 | 1,800 |
| 10:45 AM | $46.95 | Up $0.00 | $47.00 | $46.95 | 0 |
| 10:44 AM | $47.00 | Up $0.03 | $47.00 | $47.00 | 100 |
| 10:42 AM | $46.97 | Up $0.03 | $46.97 | $46.97 | 100 |
| 10:42 AM | $46.97 | Up $0.00 | $46.97 | $46.97 | 0 |
| 10:40 AM | $46.94 | Up $0.03 | $46.94 | $46.94 | 200 |
| 10:40 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 10:38 AM | $46.91 | Up $0.02 | $46.91 | $46.91 | 100 |
| 10:38 AM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 10:36 AM | $46.89 | Down $ -0.07 | $46.91 | $46.89 | 300 |
| 10:36 AM | $46.89 | Up $0.00 | $46.91 | $46.89 | 0 |
| 10:34 AM | $46.96 | Up $0.02 | $46.96 | $46.96 | 100 |
| 10:34 AM | $46.96 | Up $0.00 | $46.96 | $46.96 | 0 |
| 10:32 AM | $46.94 | Down $ -0.02 | $46.95 | $46.94 | 700 |
| 10:32 AM | $46.94 | Up $0.00 | $46.95 | $46.94 | 0 |
| 10:31 AM | $46.96 | Down $ -0.09 | $47.00 | $46.95 | 1,100 |
| 10:27 AM | $47.05 | Down $ -0.05 | $47.10 | $47.05 | 1,000 |
| 10:27 AM | $47.05 | Up $0.00 | $47.10 | $47.05 | 0 |
| 10:27 AM | $47.05 | Up $0.00 | $47.10 | $47.05 | 0 |
| 10:27 AM | $47.05 | Up $0.00 | $47.10 | $47.05 | 0 |
| 10:26 AM | $47.10 | Up $0.04 | $47.10 | $47.10 | 100 |
| 10:25 AM | $47.06 | Up $0.01 | $47.06 | $47.06 | 200 |
| 10:24 AM | $47.05 | Up $0.06 | $47.05 | $46.99 | 13,900 |
| 10:22 AM | $46.99 | Up $0.03 | $46.99 | $46.98 | 800 |
| 10:22 AM | $46.99 | Up $0.00 | $46.99 | $46.98 | 0 |
| 10:21 AM | $46.96 | Down $ -0.02 | $46.96 | $46.96 | 500 |
| 10:20 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 100 |
| 10:18 AM | $46.98 | Up $0.01 | $46.98 | $46.98 | 100 |
| 10:18 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 10:17 AM | $46.97 | Up $0.02 | $46.97 | $46.96 | 200 |
| 10:16 AM | $46.95 | Up $0.01 | $46.95 | $46.95 | 100 |
| 10:14 AM | $46.94 | Down $ -0.02 | $46.99 | $46.94 | 1,600 |
| 10:14 AM | $46.94 | Up $0.00 | $46.99 | $46.94 | 0 |
| 10:13 AM | $46.96 | Up $0.05 | $46.96 | $46.96 | 100 |
| 10:12 AM | $46.91 | Up $0.01 | $46.97 | $46.91 | 800 |
| 10:09 AM | $46.90 | Down $ -0.05 | $46.95 | $46.89 | 600 |
| 10:09 AM | $46.90 | Up $0.00 | $46.95 | $46.89 | 0 |
| 10:09 AM | $46.90 | Up $0.00 | $46.95 | $46.89 | 0 |
| 10:08 AM | $46.95 | Up $0.06 | $46.95 | $46.92 | 4,100 |
| 10:05 AM | $46.89 | Up $0.02 | $46.89 | $46.89 | 100 |
| 10:05 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 10:05 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 10:04 AM | $46.87 | Down $ -0.01 | $46.92 | $46.87 | 600 |
| 10:02 AM | $46.88 | Up $0.08 | $46.88 | $46.87 | 200 |
| 10:02 AM | $46.88 | Up $0.00 | $46.88 | $46.87 | 0 |
| 10:00 AM | $46.80 | Up $0.00 | $46.84 | $46.80 | 200 |
| 10:00 AM | $46.80 | Up $0.00 | $46.84 | $46.80 | 0 |
| 09:57 AM | $46.80 | Up $0.02 | $46.81 | $46.79 | 1,000 |
| 09:57 AM | $46.80 | Up $0.00 | $46.81 | $46.79 | 0 |
| 09:57 AM | $46.80 | Up $0.00 | $46.81 | $46.79 | 0 |
| 09:54 AM | $46.78 | Down $ -0.05 | $46.78 | $46.78 | 100 |
| 09:54 AM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 09:54 AM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 09:53 AM | $46.83 | Up $0.00 | $46.83 | $46.83 | 500 |
| 09:51 AM | $46.83 | Down $ -0.01 | $46.83 | $46.83 | 100 |
| 09:51 AM | $46.83 | Up $0.00 | $46.83 | $46.83 | 0 |
| 09:46 AM | $46.84 | Down $ -0.03 | $46.84 | $46.84 | 400 |
| 09:46 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 09:46 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 09:46 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 09:46 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 09:45 AM | $46.88 | Up $0.08 | $46.88 | $46.88 | 400 |
| 09:42 AM | $46.80 | Down $ -0.06 | $46.80 | $46.80 | 100 |
| 09:42 AM | $46.80 | Up $0.00 | $46.80 | $46.80 | 0 |
| 09:42 AM | $46.80 | Up $0.00 | $46.80 | $46.80 | 0 |
| 09:41 AM | $46.86 | Up $0.01 | $46.86 | $46.86 | 700 |
| 09:40 AM | $46.85 | Up $0.01 | $46.86 | $46.85 | 400 |
| 09:38 AM | $46.84 | Up $0.01 | $46.84 | $46.84 | 200 |
| 09:38 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 09:37 AM | $46.83 | Up $0.05 | $46.85 | $46.83 | 400 |
| 09:35 AM | $46.78 | Up $0.05 | $46.78 | $46.76 | 300 |
| 09:35 AM | $46.78 | Up $0.00 | $46.78 | $46.76 | 0 |
| 09:34 AM | $46.73 | Down $ -0.06 | $46.73 | $46.73 | 400 |
| 09:32 AM | $46.79 | Up $0.00 | $46.80 | $46.79 | 11,200 |
| 09:32 AM | $46.79 | Up $0.00 | $46.80 | $46.79 | 0 |
| 09:31 AM | $46.79 | Down $ -0.01 | $46.79 | $46.79 | 100 |
| 09:30 AM | $46.80 | Up $0.24 | $46.80 | $46.52 | 12,400 |
| Previous close | $46.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $46.98 | $46.89 | $46.98 | $46.70 | 395,400 |
| 25-07-2024 | $46.56 | $46.81 | $46.96 | $46.56 | 112,500 |
| 24-07-2024 | $46.53 | $46.63 | $46.73 | $46.42 | 209,800 |
| 23-07-2024 | $46.65 | $46.96 | $46.98 | $46.62 | 86,600 |
| 22-07-2024 | $46.60 | $46.34 | $46.91 | $46.29 | 369,700 |
| 19-07-2024 | $45.98 | $46.03 | $46.34 | $45.97 | 166,400 |
| 18-07-2024 | $45.81 | $45.67 | $45.90 | $45.52 | 237,500 |
| 17-07-2024 | $45.75 | $45.66 | $45.90 | $45.59 | 145,700 |
| 16-07-2024 | $45.64 | $45.56 | $45.66 | $45.46 | 168,100 |
| 15-07-2024 | $45.39 | $45.63 | $45.65 | $45.37 | 190,400 |
| 12-07-2024 | $45.32 | $45.71 | $45.72 | $45.27 | 215,500 |
| 11-07-2024 | $44.96 | $44.97 | $45.13 | $44.80 | 214,200 |
| 10-07-2024 | $45.04 | $44.85 | $45.04 | $44.74 | 168,700 |
| 09-07-2024 | $44.65 | $44.44 | $44.92 | $44.37 | 152,800 |
| 08-07-2024 | $44.06 | $44.05 | $44.09 | $43.90 | 144,000 |
| 05-07-2024 | $43.75 | $44.20 | $44.23 | $43.73 | 189,400 |
| 04-07-2024 | $44.30 | $44.28 | $44.32 | $44.09 | 67,700 |
| 03-07-2024 | $44.09 | $43.88 | $44.18 | $43.78 | 286,400 |
| 02-07-2024 | $43.35 | $43.29 | $43.44 | $43.14 | 551,600 |
| 28-06-2024 | $43.38 | $43.64 | $43.69 | $43.37 | 301,200 |
| 27-06-2024 | $43.35 | $43.45 | $43.50 | $43.20 | 212,500 |
| 26-06-2024 | $43.18 | $43.11 | $43.30 | $43.01 | 231,200 |
| 25-06-2024 | $43.55 | $43.08 | $43.69 | $43.03 | 521,700 |
| 24-06-2024 | $42.75 | $42.36 | $42.78 | $42.36 | 335,300 |
| 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 |
Graphs are not available, please refer to the detailed table