Print

Quotes and Market Data

Find a quote

DEFINITY FINANCIAL CORPORATION

34.89 Up 0.29 (0.83 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $34.60
  • Opening $34.68
  • Price Ask $34.77
  • Price Bid $34.77
  • Size Bid 1
  • Size Ask 15
  • Today High $34.92
  • Today Low $34.54
  • 52 Weeks High $40.95
  • 52 Weeks Low $29.83
  • Volume 108,968

Fundamentals

  • P/E Ratio : 16.09
  • Earnings/Share : 1.25
  • Dividends/Share : $0.14
  • Current Div. Yield : 1.59
  • Market Cap (M) : 4,010.14
  • Shares Out (M) : 115.90
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $34.89 Down $ -0.01 $34.89 $34.89 8,000
03:59 PM $34.90 Down $ -0.01 $34.92 $34.90 1,700
03:58 PM $34.91 Up $0.02 $34.91 $34.91 100
03:57 PM $34.89 Up $0.00 $34.89 $34.87 2,900
03:56 PM $34.89 Up $0.03 $34.89 $34.89 100
03:55 PM $34.86 Up $0.00 $34.86 $34.86 700
03:53 PM $34.86 Up $0.01 $34.87 $34.86 1,200
03:53 PM $34.86 Up $0.00 $34.87 $34.86 0
03:52 PM $34.85 Up $0.02 $34.85 $34.85 300
03:51 PM $34.83 Down $ -0.01 $34.83 $34.83 400
03:50 PM $34.84 Up $0.04 $34.84 $34.80 600
03:49 PM $34.80 Up $0.02 $34.81 $34.80 2,000
03:48 PM $34.78 Up $0.01 $34.78 $34.78 100
03:47 PM $34.77 Up $0.00 $34.77 $34.77 700
03:45 PM $34.77 Down $ -0.01 $34.77 $34.77 600
03:45 PM $34.77 Up $0.00 $34.77 $34.77 0
03:44 PM $34.78 Up $0.01 $34.78 $34.78 300
03:43 PM $34.77 Up $0.00 $34.77 $34.77 400
03:41 PM $34.77 Down $ -0.02 $34.78 $34.77 700
03:41 PM $34.77 Up $0.00 $34.78 $34.77 0
03:39 PM $34.79 Down $ -0.02 $34.79 $34.79 700
03:39 PM $34.79 Up $0.00 $34.79 $34.79 0
03:38 PM $34.81 Up $0.03 $34.81 $34.81 200
03:37 PM $34.78 Down $ -0.01 $34.79 $34.78 700
03:36 PM $34.79 Up $0.02 $34.80 $34.79 500
03:35 PM $34.77 Down $ -0.01 $34.78 $34.76 900
03:33 PM $34.78 Up $0.00 $34.79 $34.78 400
03:33 PM $34.78 Up $0.00 $34.79 $34.78 0
03:31 PM $34.78 Up $0.00 $34.78 $34.78 200
03:31 PM $34.78 Up $0.00 $34.78 $34.78 0
03:29 PM $34.78 Up $0.01 $34.78 $34.72 1,000
03:29 PM $34.78 Up $0.00 $34.78 $34.72 0
03:27 PM $34.78 Down $ -0.02 $34.78 $34.77 700
03:27 PM $34.78 Up $0.00 $34.78 $34.77 0
03:26 PM $34.80 Up $0.08 $34.80 $34.76 900
03:25 PM $34.72 Up $0.02 $34.75 $34.72 1,700
03:24 PM $34.70 Up $0.01 $34.70 $34.70 800
03:21 PM $34.69 Down $ -0.01 $34.72 $34.69 1,300
03:21 PM $34.69 Up $0.00 $34.72 $34.69 0
03:21 PM $34.69 Up $0.00 $34.72 $34.69 0
03:19 PM $34.70 Down $ -0.01 $34.70 $34.70 800
03:19 PM $34.70 Up $0.00 $34.70 $34.70 0
03:15 PM $34.71 Up $0.01 $34.71 $34.71 400
03:15 PM $34.71 Up $0.00 $34.71 $34.71 0
03:15 PM $34.71 Up $0.00 $34.71 $34.71 0
03:15 PM $34.71 Up $0.00 $34.71 $34.71 0
03:14 PM $34.70 Up $0.00 $34.70 $34.70 600
03:13 PM $34.70 Up $0.01 $34.70 $34.70 100
03:12 PM $34.69 Up $0.00 $34.70 $34.69 900
03:11 PM $34.69 Down $ -0.01 $34.70 $34.69 2,900
03:10 PM $34.70 Down $ -0.01 $34.70 $34.69 700
03:09 PM $34.70 Up $0.00 $34.70 $34.70 1,000
03:08 PM $34.70 Up $0.00 $34.70 $34.70 1,000
03:07 PM $34.70 Up $0.00 $34.70 $34.70 1,200
03:06 PM $34.70 Up $0.00 $34.74 $34.69 9,500
02:56 PM $34.70 Up $0.01 $34.70 $34.69 300
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:56 PM $34.70 Up $0.00 $34.70 $34.69 0
02:55 PM $34.69 Down $ -0.01 $34.69 $34.69 900
02:51 PM $34.70 Up $0.00 $34.72 $34.70 2,400
02:51 PM $34.70 Up $0.00 $34.72 $34.70 0
02:51 PM $34.70 Up $0.00 $34.72 $34.70 0
02:51 PM $34.70 Up $0.00 $34.72 $34.70 0
02:46 PM $34.70 Up $0.00 $34.70 $34.70 400
02:46 PM $34.70 Up $0.00 $34.70 $34.70 0
02:46 PM $34.70 Up $0.00 $34.70 $34.70 0
02:46 PM $34.70 Up $0.00 $34.70 $34.70 0
02:46 PM $34.70 Up $0.00 $34.70 $34.70 0
02:43 PM $34.70 Up $0.00 $34.70 $34.70 200
02:43 PM $34.70 Up $0.00 $34.70 $34.70 0
02:43 PM $34.70 Up $0.00 $34.70 $34.70 0
02:38 PM $34.70 Down $ -0.01 $34.71 $34.70 600
02:38 PM $34.70 Up $0.00 $34.71 $34.70 0
02:38 PM $34.70 Up $0.00 $34.71 $34.70 0
02:38 PM $34.70 Up $0.00 $34.71 $34.70 0
02:38 PM $34.70 Up $0.00 $34.71 $34.70 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 700
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:31 PM $34.71 Up $0.00 $34.74 $34.71 0
02:23 PM $34.71 Up $0.02 $34.71 $34.71 100
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:23 PM $34.71 Up $0.00 $34.71 $34.71 0
02:21 PM $34.69 Up $0.04 $34.70 $34.67 600
02:21 PM $34.69 Up $0.00 $34.70 $34.67 0
02:18 PM $34.65 Down $ -0.05 $34.72 $34.65 2,400
02:18 PM $34.65 Up $0.00 $34.72 $34.65 0
02:18 PM $34.65 Up $0.00 $34.72 $34.65 0
02:08 PM $34.70 Down $ -0.05 $34.72 $34.70 400
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
02:08 PM $34.70 Up $0.00 $34.72 $34.70 0
01:59 PM $34.75 Up $0.01 $34.75 $34.75 100
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:59 PM $34.75 Up $0.00 $34.75 $34.75 0
01:58 PM $34.74 Up $0.01 $34.74 $34.74 800
01:56 PM $34.73 Down $ -0.01 $34.73 $34.73 100
01:56 PM $34.73 Up $0.00 $34.73 $34.73 0
01:54 PM $34.74 Down $ -0.02 $34.74 $34.72 800
01:54 PM $34.74 Up $0.00 $34.74 $34.72 0
01:50 PM $34.76 Up $0.01 $34.76 $34.76 100
01:50 PM $34.76 Up $0.00 $34.76 $34.76 0
01:50 PM $34.76 Up $0.00 $34.76 $34.76 0
01:50 PM $34.76 Up $0.00 $34.76 $34.76 0
01:47 PM $34.75 Up $0.04 $34.75 $34.74 300
01:47 PM $34.75 Up $0.00 $34.75 $34.74 0
01:47 PM $34.75 Up $0.00 $34.75 $34.74 0
01:44 PM $34.71 Up $0.05 $34.71 $34.71 300
01:44 PM $34.71 Up $0.00 $34.71 $34.71 0
01:44 PM $34.71 Up $0.00 $34.71 $34.71 0
01:36 PM $34.66 Down $ -0.04 $34.66 $34.66 100
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:36 PM $34.66 Up $0.00 $34.66 $34.66 0
01:35 PM $34.70 Up $0.02 $34.70 $34.70 100
01:34 PM $34.68 Up $0.08 $34.68 $34.65 500
01:29 PM $34.60 Down $ -0.03 $34.64 $34.60 1,100
01:29 PM $34.60 Up $0.00 $34.64 $34.60 0
01:29 PM $34.60 Up $0.00 $34.64 $34.60 0
01:29 PM $34.60 Up $0.00 $34.64 $34.60 0
01:29 PM $34.60 Up $0.00 $34.64 $34.60 0
01:28 PM $34.63 Up $0.01 $34.63 $34.63 100
01:19 PM $34.62 Down $ -0.08 $34.68 $34.62 400
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:19 PM $34.62 Up $0.00 $34.68 $34.62 0
01:08 PM $34.70 Up $0.03 $34.70 $34.68 600
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:08 PM $34.70 Up $0.00 $34.70 $34.68 0
01:06 PM $34.67 Up $0.00 $34.70 $34.67 900
01:06 PM $34.67 Up $0.00 $34.70 $34.67 0
01:05 PM $34.67 Up $0.04 $34.67 $34.67 100
01:00 PM $34.63 Down $ -0.07 $34.63 $34.63 100
01:00 PM $34.63 Up $0.00 $34.63 $34.63 0
01:00 PM $34.63 Up $0.00 $34.63 $34.63 0
01:00 PM $34.63 Up $0.00 $34.63 $34.63 0
01:00 PM $34.63 Up $0.00 $34.63 $34.63 0
12:58 PM $34.70 Down $ -0.02 $34.72 $34.70 1,000
12:58 PM $34.70 Up $0.00 $34.72 $34.70 0
12:56 PM $34.72 Up $0.00 $34.72 $34.72 1,100
12:56 PM $34.72 Up $0.00 $34.72 $34.72 0
12:40 PM $34.72 Down $ -0.04 $34.78 $34.72 1,300
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:40 PM $34.72 Up $0.00 $34.78 $34.72 0
12:37 PM $34.76 Up $0.02 $34.76 $34.76 400
12:37 PM $34.76 Up $0.00 $34.76 $34.76 0
12:37 PM $34.76 Up $0.00 $34.76 $34.76 0
12:36 PM $34.74 Down $ -0.01 $34.74 $34.74 100
12:34 PM $34.75 Up $0.01 $34.75 $34.74 1,800
12:34 PM $34.75 Up $0.00 $34.75 $34.74 0
12:30 PM $34.74 Down $ -0.01 $34.75 $34.74 200
12:30 PM $34.74 Up $0.00 $34.75 $34.74 0
12:30 PM $34.74 Up $0.00 $34.75 $34.74 0
12:30 PM $34.74 Up $0.00 $34.75 $34.74 0
12:26 PM $34.75 Down $ -0.02 $34.76 $34.75 6,000
12:26 PM $34.75 Up $0.00 $34.76 $34.75 0
12:26 PM $34.75 Up $0.00 $34.76 $34.75 0
12:26 PM $34.75 Up $0.00 $34.76 $34.75 0
12:20 PM $34.78 Up $0.02 $34.78 $34.78 1,200
12:20 PM $34.78 Up $0.00 $34.78 $34.78 0
12:20 PM $34.78 Up $0.00 $34.78 $34.78 0
12:20 PM $34.78 Up $0.00 $34.78 $34.78 0
12:20 PM $34.78 Up $0.00 $34.78 $34.78 0
12:20 PM $34.78 Up $0.00 $34.78 $34.78 0
12:18 PM $34.75 Up $0.01 $34.77 $34.75 900
12:18 PM $34.75 Up $0.00 $34.77 $34.75 0
12:17 PM $34.75 Down $ -0.01 $34.75 $34.73 4,400
12:11 PM $34.75 Down $ -0.03 $34.77 $34.75 400
12:11 PM $34.75 Up $0.00 $34.77 $34.75 0
12:11 PM $34.75 Up $0.00 $34.77 $34.75 0
12:11 PM $34.75 Up $0.00 $34.77 $34.75 0
12:11 PM $34.75 Up $0.00 $34.77 $34.75 0
12:11 PM $34.75 Up $0.00 $34.77 $34.75 0
12:09 PM $34.79 Up $0.02 $34.79 $34.78 400
12:09 PM $34.79 Up $0.00 $34.79 $34.78 0
12:06 PM $34.76 Up $0.03 $34.76 $34.74 800
12:06 PM $34.76 Up $0.00 $34.76 $34.74 0
12:06 PM $34.76 Up $0.00 $34.76 $34.74 0
12:05 PM $34.73 Up $0.01 $34.73 $34.73 200
12:03 PM $34.72 Down $ -0.02 $34.73 $34.72 300
12:03 PM $34.72 Up $0.00 $34.73 $34.72 0
12:00 PM $34.74 Down $ -0.02 $34.75 $34.74 500
12:00 PM $34.74 Up $0.00 $34.75 $34.74 0
12:00 PM $34.74 Up $0.00 $34.75 $34.74 0
11:56 AM $34.76 Up $0.01 $34.77 $34.76 300
11:56 AM $34.76 Up $0.00 $34.77 $34.76 0
11:56 AM $34.76 Up $0.00 $34.77 $34.76 0
11:56 AM $34.76 Up $0.00 $34.77 $34.76 0
11:55 AM $34.75 Down $ -0.03 $34.77 $34.75 600
11:51 AM $34.78 Up $0.06 $34.78 $34.76 400
11:51 AM $34.78 Up $0.00 $34.78 $34.76 0
11:51 AM $34.78 Up $0.00 $34.78 $34.76 0
11:51 AM $34.78 Up $0.00 $34.78 $34.76 0
11:47 AM $34.72 Down $ -0.01 $34.72 $34.72 400
11:47 AM $34.72 Up $0.00 $34.72 $34.72 0
11:47 AM $34.72 Up $0.00 $34.72 $34.72 0
11:47 AM $34.72 Up $0.00 $34.72 $34.72 0
11:45 AM $34.73 Down $ -0.04 $34.77 $34.73 500
11:45 AM $34.73 Up $0.00 $34.77 $34.73 0
11:38 AM $34.77 Down $ -0.03 $34.77 $34.77 100
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:38 AM $34.77 Up $0.00 $34.77 $34.77 0
11:37 AM $34.80 Down $ -0.02 $34.80 $34.80 300
11:36 AM $34.82 Up $0.02 $34.82 $34.82 400
11:35 AM $34.80 Down $ -0.03 $34.82 $34.80 800
11:32 AM $34.83 Down $ -0.01 $34.85 $34.83 1,100
11:32 AM $34.83 Up $0.00 $34.85 $34.83 0
11:32 AM $34.83 Up $0.00 $34.85 $34.83 0
11:31 AM $34.84 Down $ -0.03 $34.84 $34.84 100
11:30 AM $34.87 Down $ -0.02 $34.87 $34.87 1,000
11:26 AM $34.89 Up $0.03 $34.89 $34.89 100
11:26 AM $34.89 Up $0.00 $34.89 $34.89 0
11:26 AM $34.89 Up $0.00 $34.89 $34.89 0
11:26 AM $34.89 Up $0.00 $34.89 $34.89 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 100
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:19 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.06 $34.86 $34.86 100
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:05 AM $34.86 Up $0.00 $34.86 $34.86 0
11:04 AM $34.80 Up $0.01 $34.80 $34.80 300
11:03 AM $34.79 Up $0.15 $34.79 $34.72 2,100
10:56 AM $34.64 Up $0.03 $34.64 $34.64 200
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:56 AM $34.64 Up $0.00 $34.64 $34.64 0
10:55 AM $34.61 Up $0.00 $34.61 $34.61 200
10:53 AM $34.61 Up $0.00 $34.62 $34.61 400
10:53 AM $34.61 Up $0.00 $34.62 $34.61 0
10:49 AM $34.61 Down $ -0.01 $34.61 $34.61 200
10:49 AM $34.61 Up $0.00 $34.61 $34.61 0
10:49 AM $34.61 Up $0.00 $34.61 $34.61 0
10:49 AM $34.61 Up $0.00 $34.61 $34.61 0
10:48 AM $34.62 Up $0.00 $34.62 $34.62 200
10:46 AM $34.62 Up $0.00 $34.62 $34.62 100
10:46 AM $34.62 Up $0.00 $34.62 $34.62 0
10:34 AM $34.62 Down $ -0.01 $34.64 $34.62 1,400
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:34 AM $34.62 Up $0.00 $34.64 $34.62 0
10:28 AM $34.63 Up $0.08 $34.63 $34.58 1,500
10:28 AM $34.63 Up $0.00 $34.63 $34.58 0
10:28 AM $34.63 Up $0.00 $34.63 $34.58 0
10:28 AM $34.63 Up $0.00 $34.63 $34.58 0
10:28 AM $34.63 Up $0.00 $34.63 $34.58 0
10:28 AM $34.63 Up $0.00 $34.63 $34.58 0
10:25 AM $34.55 Up $0.01 $34.58 $34.55 600
10:25 AM $34.55 Up $0.00 $34.58 $34.55 0
10:25 AM $34.55 Up $0.00 $34.58 $34.55 0
10:24 AM $34.54 Down $ -0.06 $34.59 $34.54 900
10:11 AM $34.60 Down $ -0.02 $34.60 $34.60 100
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:11 AM $34.60 Up $0.00 $34.60 $34.60 0
10:07 AM $34.62 Down $ -0.02 $34.62 $34.62 200
10:07 AM $34.62 Up $0.00 $34.62 $34.62 0
10:07 AM $34.62 Up $0.00 $34.62 $34.62 0
10:07 AM $34.62 Up $0.00 $34.62 $34.62 0
10:06 AM $34.64 Down $ -0.05 $34.64 $34.64 100
10:01 AM $34.69 Up $0.06 $34.69 $34.69 300
10:01 AM $34.69 Up $0.00 $34.69 $34.69 0
10:01 AM $34.69 Up $0.00 $34.69 $34.69 0
10:01 AM $34.69 Up $0.00 $34.69 $34.69 0
10:01 AM $34.69 Up $0.00 $34.69 $34.69 0
09:59 AM $34.63 Up $0.00 $34.64 $34.63 200
09:59 AM $34.63 Up $0.00 $34.64 $34.63 0
09:57 AM $34.63 Down $ -0.02 $34.63 $34.63 100
09:57 AM $34.63 Up $0.00 $34.63 $34.63 0
09:56 AM $34.65 Down $ -0.03 $34.67 $34.64 900
09:55 AM $34.68 Up $0.00 $34.68 $34.68 200
09:51 AM $34.68 Up $0.01 $34.69 $34.67 500
09:51 AM $34.68 Up $0.00 $34.69 $34.67 0
09:51 AM $34.68 Up $0.00 $34.69 $34.67 0
09:51 AM $34.68 Up $0.00 $34.69 $34.67 0
09:49 AM $34.67 Up $0.02 $34.67 $34.67 100
09:49 AM $34.67 Up $0.00 $34.67 $34.67 0
09:45 AM $34.65 Up $0.00 $34.65 $34.65 600
09:45 AM $34.65 Up $0.00 $34.65 $34.65 0
09:45 AM $34.65 Up $0.00 $34.65 $34.65 0
09:45 AM $34.65 Up $0.00 $34.65 $34.65 0
09:42 AM $34.65 Up $0.11 $34.65 $34.62 700
09:42 AM $34.65 Up $0.00 $34.65 $34.62 0
09:42 AM $34.65 Up $0.00 $34.65 $34.62 0
09:40 AM $34.54 Down $ -0.08 $34.57 $34.54 400
09:40 AM $34.54 Up $0.00 $34.57 $34.54 0
09:38 AM $34.62 Up $0.01 $34.62 $34.62 100
09:38 AM $34.62 Up $0.00 $34.62 $34.62 0
09:37 AM $34.61 Down $ -0.02 $34.61 $34.61 100
09:36 AM $34.63 Down $ -0.07 $34.70 $34.63 1,000
09:35 AM $34.70 Up $0.00 $34.71 $34.70 400
09:32 AM $34.70 Up $0.02 $34.70 $34.70 200
09:32 AM $34.70 Up $0.00 $34.70 $34.70 0
09:32 AM $34.70 Up $0.00 $34.70 $34.70 0
09:30 AM $34.68 Up $0.08 $34.68 $34.68 100
09:30 AM $34.68 Up $0.00 $34.68 $34.68 0
Previous close $34.60

One month history

Date Closing Opening High Low Volume
30-03-2023 $34.89 $34.75 $34.92 $34.60 86,400
29-03-2023 $34.60 $34.67 $34.77 $34.43 55,700
28-03-2023 $34.60 $34.37 $34.65 $34.32 63,700
27-03-2023 $34.77 $34.60 $34.98 $34.60 72,800
24-03-2023 $34.84 $34.83 $34.89 $34.70 49,000
23-03-2023 $34.69 $34.72 $34.86 $34.56 42,200
22-03-2023 $34.75 $35.03 $35.03 $34.74 42,800
21-03-2023 $34.95 $35.02 $35.07 $34.91 47,700
20-03-2023 $35.03 $35.07 $35.16 $34.98 96,800
17-03-2023 $34.95 $34.61 $35.02 $34.57 353,400
16-03-2023 $34.50 $34.46 $34.56 $34.17 145,300
15-03-2023 $33.87 $33.53 $33.87 $33.50 82,400
14-03-2023 $34.20 $34.18 $34.29 $33.96 69,100
13-03-2023 $34.00 $34.12 $34.17 $33.98 53,600
10-03-2023 $34.67 $34.83 $35.06 $34.54 182,300
09-03-2023 $35.14 $35.89 $35.95 $35.14 53,900
08-03-2023 $36.09 $36.24 $36.27 $35.94 63,400
07-03-2023 $35.75 $35.79 $35.95 $35.63 74,900
06-03-2023 $35.75 $35.74 $35.89 $35.43 80,600
03-03-2023 $35.37 $35.41 $35.60 $35.24 50,900
02-03-2023 $35.66 $35.90 $36.09 $35.59 108,500
01-03-2023 $35.80 $36.00 $36.09 $35.76 57,400
28-02-2023 $35.92 $35.90 $35.98 $35.76 151,200
27-02-2023 $35.73 $35.52 $35.87 $35.25 96,700
24-02-2023 $35.44 $35.26 $35.53 $35.01 181,600
23-02-2023 $35.14 $35.71 $35.83 $35.10 78,000
22-02-2023 $35.80 $36.31 $36.49 $35.71 70,400
21-02-2023 $36.48 $36.14 $36.56 $36.11 112,500
17-02-2023 $36.70 $36.26 $37.00 $36.23 130,200
16-02-2023 $36.01 $36.57 $36.57 $35.99 70,000
Graphs are not available, please refer to the detailed table
Back to top