Quotes and Market Data
Find a quote
DUNDEE PRECIOUS METALS INC.
25.46 Up 0.74 (2.91 %)
Delayed : 2025/08/29 17:40:00
- Previous close $24.72
- Opening $24.77
- Price Ask $25.46
- Price Bid $25.46
- Size Bid 1
- Size Ask 4
- Today High $25.54
- Today Low $24.63
- 52 Weeks High $25.99
- 52 Weeks Low $12.30
- Volume 839,991
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 205,300 |
| 03:59 PM | $25.46 | Up $0.00 | $25.47 | $25.44 | 10,800 |
| 03:58 PM | $25.46 | Down $ -0.02 | $25.48 | $25.46 | 7,800 |
| 03:57 PM | $25.48 | Up $0.01 | $25.49 | $25.46 | 9,600 |
| 03:56 PM | $25.47 | Down $ -0.04 | $25.51 | $25.47 | 8,900 |
| 03:55 PM | $25.51 | Up $0.02 | $25.54 | $25.50 | 20,700 |
| 03:54 PM | $25.50 | Up $0.01 | $25.50 | $25.49 | 3,800 |
| 03:53 PM | $25.49 | Up $0.00 | $25.51 | $25.49 | 12,800 |
| 03:52 PM | $25.49 | Down $ -0.02 | $25.50 | $25.49 | 3,600 |
| 03:51 PM | $25.51 | Up $0.06 | $25.51 | $25.46 | 10,800 |
| 03:50 PM | $25.45 | Up $0.04 | $25.48 | $25.42 | 18,000 |
| 03:49 PM | $25.41 | Up $0.00 | $25.41 | $25.41 | 300 |
| 03:48 PM | $25.41 | Down $0.00 | $25.42 | $25.40 | 7,600 |
| 03:47 PM | $25.42 | Down $ -0.01 | $25.42 | $25.42 | 2,000 |
| 03:46 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 500 |
| 03:45 PM | $25.42 | Up $0.02 | $25.42 | $25.40 | 4,700 |
| 03:44 PM | $25.40 | Up $0.00 | $25.41 | $25.40 | 1,800 |
| 03:43 PM | $25.40 | Up $0.01 | $25.41 | $25.37 | 6,400 |
| 03:42 PM | $25.39 | Up $0.01 | $25.39 | $25.38 | 300 |
| 03:41 PM | $25.38 | Down $ -0.01 | $25.39 | $25.38 | 500 |
| 03:40 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 500 |
| 03:39 PM | $25.39 | Up $0.01 | $25.39 | $25.38 | 1,700 |
| 03:38 PM | $25.38 | Up $0.00 | $25.39 | $25.38 | 200 |
| 03:37 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 200 |
| 03:36 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 400 |
| 03:35 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 2,400 |
| 03:34 PM | $25.38 | Up $0.00 | $25.38 | $25.37 | 1,800 |
| 03:33 PM | $25.37 | Down $ -0.01 | $25.39 | $25.37 | 2,000 |
| 03:32 PM | $25.38 | Down $ -0.02 | $25.39 | $25.38 | 3,200 |
| 03:31 PM | $25.40 | Up $0.01 | $25.41 | $25.40 | 3,200 |
| 03:30 PM | $25.39 | Down $ -0.01 | $25.39 | $25.39 | 100 |
| 03:29 PM | $25.40 | Up $0.02 | $25.40 | $25.38 | 1,600 |
| 03:28 PM | $25.38 | Up $0.01 | $25.38 | $25.38 | 200 |
| 03:27 PM | $25.37 | Up $0.01 | $25.37 | $25.37 | 400 |
| 03:26 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 700 |
| 03:25 PM | $25.36 | Up $0.01 | $25.36 | $25.34 | 4,600 |
| 03:24 PM | $25.35 | Up $0.01 | $25.35 | $25.34 | 600 |
| 03:23 PM | $25.34 | Up $0.01 | $25.34 | $25.34 | 100 |
| 03:22 PM | $25.33 | Down $ -0.01 | $25.34 | $25.33 | 200 |
| 03:21 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 200 |
| 03:19 PM | $25.34 | Down $ -0.02 | $25.36 | $25.34 | 2,600 |
| 03:19 PM | $25.34 | Up $0.00 | $25.36 | $25.34 | 0 |
| 03:18 PM | $25.36 | Up $0.01 | $25.36 | $25.36 | 300 |
| 03:17 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 500 |
| 03:14 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 700 |
| 03:14 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 03:14 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 03:13 PM | $25.34 | Up $0.03 | $25.34 | $25.32 | 4,900 |
| 03:12 PM | $25.31 | Down $ -0.02 | $25.33 | $25.30 | 2,500 |
| 03:11 PM | $25.33 | Down $ -0.02 | $25.34 | $25.33 | 4,900 |
| 03:10 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 100 |
| 03:05 PM | $25.35 | Up $0.02 | $25.35 | $25.33 | 5,200 |
| 03:05 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 0 |
| 03:05 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 0 |
| 03:05 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 0 |
| 03:05 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 0 |
| 03:04 PM | $25.33 | Down $ -0.01 | $25.33 | $25.33 | 300 |
| 03:03 PM | $25.34 | Up $0.02 | $25.34 | $25.32 | 400 |
| 03:02 PM | $25.32 | Down $ -0.01 | $25.32 | $25.32 | 100 |
| 03:01 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 100 |
| 03:00 PM | $25.33 | Down $ -0.01 | $25.34 | $25.33 | 3,400 |
| 02:59 PM | $25.34 | Down $ -0.01 | $25.35 | $25.34 | 1,800 |
| 02:57 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 2,400 |
| 02:57 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 02:56 PM | $25.34 | Up $0.00 | $25.35 | $25.33 | 5,000 |
| 02:55 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 100 |
| 02:53 PM | $25.34 | Down $ -0.01 | $25.35 | $25.34 | 200 |
| 02:53 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:52 PM | $25.35 | Down $ -0.01 | $25.35 | $25.35 | 1,400 |
| 02:51 PM | $25.36 | Up $0.01 | $25.36 | $25.36 | 100 |
| 02:50 PM | $25.35 | Down $ -0.01 | $25.35 | $25.35 | 1,700 |
| 02:49 PM | $25.36 | Up $0.01 | $25.36 | $25.36 | 1,200 |
| 02:47 PM | $25.35 | Up $0.02 | $25.35 | $25.33 | 5,800 |
| 02:47 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 0 |
| 02:46 PM | $25.34 | Down $0.00 | $25.34 | $25.34 | 100 |
| 02:44 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 800 |
| 02:44 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 02:43 PM | $25.34 | Up $0.02 | $25.34 | $25.33 | 2,200 |
| 02:42 PM | $25.32 | Up $0.00 | $25.33 | $25.32 | 1,900 |
| 02:41 PM | $25.32 | Down $ -0.03 | $25.34 | $25.32 | 1,700 |
| 02:40 PM | $25.35 | Down $ -0.01 | $25.36 | $25.35 | 2,100 |
| 02:39 PM | $25.36 | Down $ -0.01 | $25.36 | $25.36 | 100 |
| 02:38 PM | $25.37 | Up $0.01 | $25.37 | $25.37 | 200 |
| 02:36 PM | $25.36 | Up $0.02 | $25.36 | $25.36 | 1,500 |
| 02:36 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 0 |
| 02:34 PM | $25.34 | Down $ -0.01 | $25.35 | $25.34 | 1,400 |
| 02:34 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:31 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 900 |
| 02:31 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 02:31 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 02:30 PM | $25.34 | Up $0.03 | $25.35 | $25.33 | 4,200 |
| 02:29 PM | $25.31 | Up $0.00 | $25.32 | $25.31 | 200 |
| 02:28 PM | $25.31 | Down $ -0.03 | $25.34 | $25.31 | 7,100 |
| 02:27 PM | $25.34 | Down $0.00 | $25.34 | $25.33 | 500 |
| 02:26 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 500 |
| 02:25 PM | $25.34 | Up $0.02 | $25.34 | $25.34 | 800 |
| 02:24 PM | $25.33 | Down $0.00 | $25.33 | $25.33 | 100 |
| 02:22 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 300 |
| 02:22 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 0 |
| 02:21 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 300 |
| 02:20 PM | $25.33 | Up $0.02 | $25.33 | $25.33 | 200 |
| 02:19 PM | $25.31 | Down $ -0.01 | $25.33 | $25.31 | 300 |
| 02:18 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 200 |
| 02:15 PM | $25.32 | Up $0.03 | $25.32 | $25.30 | 3,200 |
| 02:15 PM | $25.32 | Up $0.00 | $25.32 | $25.30 | 0 |
| 02:15 PM | $25.32 | Up $0.00 | $25.32 | $25.30 | 0 |
| 02:14 PM | $25.29 | Down $ -0.02 | $25.29 | $25.29 | 100 |
| 02:12 PM | $25.31 | Up $0.02 | $25.31 | $25.31 | 400 |
| 02:12 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 0 |
| 02:11 PM | $25.29 | Up $0.01 | $25.29 | $25.29 | 100 |
| 02:10 PM | $25.28 | Up $0.01 | $25.28 | $25.27 | 1,200 |
| 02:09 PM | $25.27 | Up $0.02 | $25.27 | $25.26 | 300 |
| 02:08 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 02:07 PM | $25.25 | Up $0.00 | $25.25 | $25.24 | 2,600 |
| 02:06 PM | $25.25 | Up $0.03 | $25.25 | $25.23 | 2,900 |
| 02:05 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 1,600 |
| 02:04 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 100 |
| 02:03 PM | $25.23 | Down $ -0.01 | $25.23 | $25.23 | 100 |
| 02:01 PM | $25.24 | Up $0.02 | $25.24 | $25.24 | 100 |
| 02:01 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 02:00 PM | $25.22 | Up $0.01 | $25.22 | $25.21 | 3,300 |
| 01:59 PM | $25.21 | Up $0.02 | $25.21 | $25.19 | 800 |
| 01:58 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 200 |
| 01:57 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 1,400 |
| 01:56 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 01:54 PM | $25.21 | Up $0.01 | $25.22 | $25.21 | 2,500 |
| 01:54 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 0 |
| 01:53 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 100 |
| 01:52 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 1,300 |
| 01:51 PM | $25.20 | Down $ -0.02 | $25.21 | $25.20 | 2,000 |
| 01:50 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 400 |
| 01:49 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 100 |
| 01:48 PM | $25.22 | Up $0.03 | $25.22 | $25.19 | 900 |
| 01:47 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 4,300 |
| 01:46 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 2,900 |
| 01:45 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 400 |
| 01:44 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 1,400 |
| 01:43 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 1,400 |
| 01:42 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 300 |
| 01:41 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 500 |
| 01:40 PM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 1,400 |
| 01:39 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 400 |
| 01:38 PM | $25.21 | Down $ -0.01 | $25.23 | $25.21 | 2,000 |
| 01:37 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 400 |
| 01:36 PM | $25.24 | Down $ -0.04 | $25.28 | $25.24 | 2,900 |
| 01:35 PM | $25.28 | Down $ -0.01 | $25.29 | $25.28 | 1,600 |
| 01:34 PM | $25.29 | Down $ -0.03 | $25.30 | $25.29 | 1,500 |
| 01:33 PM | $25.32 | Up $0.01 | $25.32 | $25.32 | 100 |
| 01:32 PM | $25.31 | Up $0.00 | $25.32 | $25.30 | 500 |
| 01:31 PM | $25.31 | Up $0.03 | $25.31 | $25.31 | 100 |
| 01:30 PM | $25.28 | Up $0.02 | $25.31 | $25.28 | 2,900 |
| 01:29 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 3,100 |
| 01:28 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 500 |
| 01:27 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 100 |
| 01:26 PM | $25.24 | Up $0.00 | $25.26 | $25.24 | 600 |
| 01:24 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 900 |
| 01:24 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 0 |
| 01:23 PM | $25.23 | Down $ -0.01 | $25.23 | $25.22 | 4,300 |
| 01:22 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 300 |
| 01:21 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 300 |
| 01:20 PM | $25.24 | Up $0.01 | $25.24 | $25.22 | 1,300 |
| 01:19 PM | $25.23 | Up $0.05 | $25.23 | $25.19 | 2,000 |
| 01:18 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 3,800 |
| 01:17 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 300 |
| 01:16 PM | $25.17 | Down $ -0.02 | $25.18 | $25.17 | 900 |
| 01:15 PM | $25.19 | Down $ -0.02 | $25.20 | $25.19 | 2,200 |
| 01:14 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 200 |
| 01:12 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 1,300 |
| 01:12 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 0 |
| 01:11 PM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 1,600 |
| 01:10 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 400 |
| 01:09 PM | $25.23 | Down $ -0.01 | $25.23 | $25.23 | 100 |
| 01:08 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 2,600 |
| 01:07 PM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 100 |
| 01:06 PM | $25.25 | Up $0.01 | $25.25 | $25.22 | 1,300 |
| 01:04 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 500 |
| 01:04 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 0 |
| 01:02 PM | $25.22 | Up $0.00 | $25.24 | $25.22 | 4,600 |
| 01:02 PM | $25.22 | Up $0.00 | $25.24 | $25.22 | 0 |
| 01:01 PM | $25.22 | Down $ -0.02 | $25.24 | $25.22 | 900 |
| 01:00 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 1,100 |
| 12:59 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 400 |
| 12:58 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 100 |
| 12:57 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 600 |
| 12:56 PM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 300 |
| 12:54 PM | $25.25 | Down $ -0.04 | $25.28 | $25.25 | 1,900 |
| 12:54 PM | $25.25 | Up $0.00 | $25.28 | $25.25 | 0 |
| 12:52 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 100 |
| 12:52 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:51 PM | $25.29 | Down $ -0.02 | $25.30 | $25.29 | 1,900 |
| 12:50 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 100 |
| 12:47 PM | $25.31 | Up $0.03 | $25.31 | $25.30 | 2,700 |
| 12:47 PM | $25.31 | Up $0.00 | $25.31 | $25.30 | 0 |
| 12:47 PM | $25.31 | Up $0.00 | $25.31 | $25.30 | 0 |
| 12:46 PM | $25.28 | Down $ -0.01 | $25.28 | $25.28 | 300 |
| 12:45 PM | $25.29 | Down $ -0.04 | $25.32 | $25.29 | 5,700 |
| 12:44 PM | $25.33 | Up $0.02 | $25.33 | $25.33 | 100 |
| 12:43 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 1,800 |
| 12:42 PM | $25.31 | Up $0.01 | $25.31 | $25.31 | 100 |
| 12:41 PM | $25.30 | Down $ -0.01 | $25.32 | $25.29 | 2,600 |
| 12:40 PM | $25.31 | Down $ -0.03 | $25.32 | $25.31 | 3,600 |
| 12:39 PM | $25.34 | Up $0.01 | $25.34 | $25.34 | 200 |
| 12:37 PM | $25.33 | Up $0.03 | $25.33 | $25.32 | 2,200 |
| 12:37 PM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 12:36 PM | $25.30 | Down $ -0.01 | $25.30 | $25.30 | 100 |
| 12:35 PM | $25.31 | Up $0.01 | $25.31 | $25.31 | 1,300 |
| 12:34 PM | $25.30 | Down $ -0.01 | $25.30 | $25.30 | 2,000 |
| 12:33 PM | $25.31 | Up $0.02 | $25.31 | $25.31 | 100 |
| 12:31 PM | $25.29 | Down $ -0.01 | $25.31 | $25.29 | 1,100 |
| 12:31 PM | $25.29 | Up $0.00 | $25.31 | $25.29 | 0 |
| 12:29 PM | $25.30 | Up $0.01 | $25.30 | $25.29 | 300 |
| 12:29 PM | $25.30 | Up $0.00 | $25.30 | $25.29 | 0 |
| 12:28 PM | $25.29 | Down $ -0.01 | $25.32 | $25.29 | 5,400 |
| 12:27 PM | $25.30 | Up $0.01 | $25.30 | $25.30 | 200 |
| 12:25 PM | $25.29 | Down $ -0.01 | $25.31 | $25.29 | 500 |
| 12:25 PM | $25.29 | Up $0.00 | $25.31 | $25.29 | 0 |
| 12:24 PM | $25.30 | Down $ -0.01 | $25.30 | $25.30 | 1,500 |
| 12:23 PM | $25.31 | Down $ -0.01 | $25.32 | $25.31 | 700 |
| 12:21 PM | $25.32 | Up $0.04 | $25.32 | $25.28 | 12,600 |
| 12:21 PM | $25.32 | Up $0.00 | $25.32 | $25.28 | 0 |
| 12:20 PM | $25.28 | Up $0.06 | $25.28 | $25.24 | 5,100 |
| 12:19 PM | $25.22 | Down $ -0.01 | $25.24 | $25.22 | 600 |
| 12:18 PM | $25.23 | Down $ -0.01 | $25.24 | $25.22 | 2,000 |
| 12:16 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 400 |
| 12:16 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:15 PM | $25.24 | Up $0.00 | $25.24 | $25.22 | 200 |
| 12:14 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 200 |
| 12:13 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 100 |
| 12:12 PM | $25.23 | Down $0.00 | $25.23 | $25.22 | 2,100 |
| 12:11 PM | $25.23 | Up $0.03 | $25.23 | $25.20 | 4,300 |
| 12:10 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 1,100 |
| 12:08 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 500 |
| 12:08 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 0 |
| 12:07 PM | $25.19 | Up $0.02 | $25.19 | $25.18 | 700 |
| 12:06 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 600 |
| 12:05 PM | $25.17 | Up $0.01 | $25.17 | $25.15 | 500 |
| 12:04 PM | $25.16 | Up $0.01 | $25.16 | $25.16 | 200 |
| 12:02 PM | $25.15 | Up $0.01 | $25.15 | $25.14 | 1,100 |
| 12:02 PM | $25.15 | Up $0.00 | $25.15 | $25.14 | 0 |
| 12:01 PM | $25.14 | Up $0.03 | $25.14 | $25.13 | 1,100 |
| 12:00 PM | $25.11 | Down $ -0.02 | $25.11 | $25.11 | 100 |
| 11:58 AM | $25.13 | Up $0.01 | $25.13 | $25.12 | 900 |
| 11:58 AM | $25.13 | Up $0.00 | $25.13 | $25.12 | 0 |
| 11:57 AM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 600 |
| 11:55 AM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 400 |
| 11:55 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 0 |
| 11:54 AM | $25.14 | Up $0.02 | $25.14 | $25.14 | 300 |
| 11:53 AM | $25.12 | Up $0.00 | $25.14 | $25.12 | 9,400 |
| 11:52 AM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 1,700 |
| 11:51 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 1,400 |
| 11:49 AM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 100 |
| 11:49 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 0 |
| 11:47 AM | $25.14 | Up $0.00 | $25.15 | $25.14 | 2,100 |
| 11:47 AM | $25.14 | Up $0.00 | $25.15 | $25.14 | 0 |
| 11:46 AM | $25.14 | Up $0.01 | $25.14 | $25.14 | 100 |
| 11:44 AM | $25.13 | Up $0.02 | $25.14 | $25.13 | 1,000 |
| 11:44 AM | $25.13 | Up $0.00 | $25.14 | $25.13 | 0 |
| 11:43 AM | $25.11 | Up $0.03 | $25.11 | $25.08 | 1,000 |
| 11:42 AM | $25.08 | Up $0.02 | $25.08 | $25.07 | 1,000 |
| 11:41 AM | $25.06 | Down $ -0.04 | $25.09 | $25.06 | 2,100 |
| 11:39 AM | $25.10 | Up $0.03 | $25.10 | $25.08 | 1,500 |
| 11:39 AM | $25.10 | Up $0.00 | $25.10 | $25.08 | 0 |
| 11:38 AM | $25.07 | Down $ -0.01 | $25.07 | $25.07 | 600 |
| 11:37 AM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 600 |
| 11:36 AM | $25.09 | Up $0.02 | $25.09 | $25.08 | 500 |
| 11:34 AM | $25.07 | Up $0.01 | $25.07 | $25.06 | 1,600 |
| 11:34 AM | $25.07 | Up $0.00 | $25.07 | $25.06 | 0 |
| 11:33 AM | $25.06 | Up $0.01 | $25.06 | $25.06 | 600 |
| 11:32 AM | $25.05 | Up $0.04 | $25.05 | $25.03 | 2,000 |
| 11:31 AM | $25.01 | Down $ -0.02 | $25.01 | $25.01 | 100 |
| 11:29 AM | $25.03 | Down $ -0.01 | $25.03 | $25.01 | 1,000 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.01 | 0 |
| 11:28 AM | $25.04 | Down $ -0.03 | $25.05 | $25.04 | 800 |
| 11:27 AM | $25.07 | Up $0.06 | $25.07 | $25.02 | 3,400 |
| 11:26 AM | $25.01 | Down $ -0.04 | $25.05 | $25.01 | 1,500 |
| 11:25 AM | $25.05 | Down $ -0.04 | $25.08 | $25.05 | 3,300 |
| 11:24 AM | $25.09 | Up $0.01 | $25.09 | $25.08 | 900 |
| 11:23 AM | $25.08 | Up $0.00 | $25.08 | $25.08 | 100 |
| 11:22 AM | $25.08 | Up $0.00 | $25.09 | $25.08 | 700 |
| 11:21 AM | $25.08 | Up $0.00 | $25.09 | $25.08 | 1,100 |
| 11:20 AM | $25.08 | Down $ -0.02 | $25.09 | $25.07 | 3,900 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 100 |
| 11:18 AM | $25.10 | Down $ -0.02 | $25.12 | $25.10 | 1,800 |
| 11:17 AM | $25.12 | Up $0.01 | $25.12 | $25.11 | 800 |
| 11:16 AM | $25.11 | Up $0.01 | $25.11 | $25.10 | 1,000 |
| 11:14 AM | $25.10 | Down $0.00 | $25.13 | $25.10 | 4,100 |
| 11:14 AM | $25.10 | Up $0.00 | $25.13 | $25.10 | 0 |
| 11:13 AM | $25.11 | Down $0.00 | $25.11 | $25.11 | 100 |
| 11:12 AM | $25.11 | Up $0.02 | $25.12 | $25.10 | 6,200 |
| 11:11 AM | $25.09 | Up $0.00 | $25.10 | $25.09 | 200 |
| 11:10 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 400 |
| 11:08 AM | $25.08 | Down $ -0.02 | $25.10 | $25.08 | 1,800 |
| 11:08 AM | $25.08 | Up $0.00 | $25.10 | $25.08 | 0 |
| 11:07 AM | $25.10 | Up $0.02 | $25.10 | $25.08 | 1,900 |
| 11:06 AM | $25.08 | Up $0.01 | $25.08 | $25.08 | 100 |
| 11:05 AM | $25.07 | Down $ -0.02 | $25.10 | $25.06 | 3,600 |
| 11:03 AM | $25.09 | Up $0.01 | $25.09 | $25.07 | 600 |
| 11:03 AM | $25.09 | Up $0.00 | $25.09 | $25.07 | 0 |
| 11:02 AM | $25.08 | Up $0.01 | $25.08 | $25.08 | 200 |
| 11:01 AM | $25.07 | Up $0.00 | $25.07 | $25.07 | 200 |
| 11:00 AM | $25.07 | Up $0.02 | $25.07 | $25.07 | 500 |
| 10:59 AM | $25.05 | Up $0.02 | $25.05 | $25.04 | 1,400 |
| 10:58 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 100 |
| 10:57 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 700 |
| 10:56 AM | $25.03 | Up $0.00 | $25.04 | $25.03 | 500 |
| 10:55 AM | $25.03 | Up $0.02 | $25.03 | $25.02 | 1,200 |
| 10:54 AM | $25.01 | Down $ -0.03 | $25.04 | $25.00 | 2,400 |
| 10:53 AM | $25.04 | Up $0.00 | $25.04 | $25.02 | 500 |
| 10:52 AM | $25.04 | Up $0.02 | $25.04 | $25.04 | 200 |
| 10:51 AM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 100 |
| 10:50 AM | $25.04 | Up $0.02 | $25.04 | $25.04 | 200 |
| 10:49 AM | $25.02 | Up $0.02 | $25.02 | $25.01 | 1,200 |
| 10:48 AM | $25.00 | Up $0.00 | $25.01 | $24.99 | 1,300 |
| 10:47 AM | $25.00 | Down $0.00 | $25.00 | $25.00 | 100 |
| 10:46 AM | $25.01 | Up $0.02 | $25.01 | $24.98 | 2,900 |
| 10:45 AM | $24.98 | Down $ -0.04 | $25.01 | $24.98 | 2,200 |
| 10:44 AM | $25.02 | Up $0.00 | $25.04 | $25.02 | 2,000 |
| 10:42 AM | $25.02 | Down $ -0.04 | $25.04 | $25.02 | 1,400 |
| 10:42 AM | $25.02 | Up $0.00 | $25.04 | $25.02 | 0 |
| 10:41 AM | $25.06 | Up $0.01 | $25.06 | $25.06 | 500 |
| 10:39 AM | $25.05 | Down $ -0.02 | $25.06 | $25.05 | 1,000 |
| 10:39 AM | $25.05 | Up $0.00 | $25.06 | $25.05 | 0 |
| 10:38 AM | $25.07 | Down $ -0.03 | $25.11 | $25.05 | 3,500 |
| 10:37 AM | $25.10 | Down $ -0.05 | $25.16 | $25.08 | 6,800 |
| 10:36 AM | $25.15 | Down $ -0.01 | $25.16 | $25.14 | 1,800 |
| 10:35 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 100 |
| 10:34 AM | $25.16 | Up $0.00 | $25.17 | $25.15 | 2,100 |
| 10:33 AM | $25.16 | Up $0.02 | $25.17 | $25.16 | 700 |
| 10:32 AM | $25.14 | Up $0.01 | $25.14 | $25.13 | 1,000 |
| 10:31 AM | $25.13 | Up $0.01 | $25.13 | $25.12 | 600 |
| 10:30 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 100 |
| 10:29 AM | $25.12 | Up $0.01 | $25.12 | $25.11 | 600 |
| 10:28 AM | $25.11 | Up $0.01 | $25.11 | $25.10 | 500 |
| 10:27 AM | $25.10 | Up $0.03 | $25.10 | $25.08 | 700 |
| 10:26 AM | $25.08 | Down $0.00 | $25.08 | $25.08 | 500 |
| 10:25 AM | $25.08 | Up $0.02 | $25.10 | $25.06 | 2,900 |
| 10:23 AM | $25.06 | Up $0.01 | $25.06 | $25.06 | 700 |
| 10:23 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 10:22 AM | $25.05 | Down $ -0.02 | $25.07 | $25.04 | 2,500 |
| 10:21 AM | $25.07 | Up $0.03 | $25.07 | $25.07 | 500 |
| 10:20 AM | $25.04 | Up $0.02 | $25.04 | $25.02 | 800 |
| 10:19 AM | $25.02 | Up $0.02 | $25.02 | $25.02 | 300 |
| 10:17 AM | $25.00 | Up $0.04 | $25.00 | $24.95 | 2,100 |
| 10:17 AM | $25.00 | Up $0.00 | $25.00 | $24.95 | 0 |
| 10:15 AM | $24.96 | Up $0.01 | $24.96 | $24.95 | 700 |
| 10:15 AM | $24.96 | Up $0.00 | $24.96 | $24.95 | 0 |
| 10:14 AM | $24.95 | Up $0.00 | $24.95 | $24.92 | 3,700 |
| 10:13 AM | $24.95 | Up $0.04 | $24.95 | $24.90 | 2,400 |
| 10:12 AM | $24.91 | Down $ -0.01 | $24.92 | $24.90 | 6,400 |
| 10:11 AM | $24.92 | Up $0.01 | $24.93 | $24.90 | 2,100 |
| 10:10 AM | $24.91 | Down $ -0.03 | $24.91 | $24.91 | 700 |
| 10:09 AM | $24.94 | Up $0.01 | $24.94 | $24.94 | 300 |
| 10:06 AM | $24.93 | Up $0.04 | $24.93 | $24.89 | 1,300 |
| 10:06 AM | $24.93 | Up $0.00 | $24.93 | $24.89 | 0 |
| 10:06 AM | $24.93 | Up $0.00 | $24.93 | $24.89 | 0 |
| 10:04 AM | $24.89 | Up $0.03 | $24.91 | $24.87 | 9,700 |
| 10:04 AM | $24.89 | Up $0.00 | $24.91 | $24.87 | 0 |
| 10:03 AM | $24.86 | Down $ -0.02 | $24.86 | $24.86 | 200 |
| 10:02 AM | $24.88 | Up $0.01 | $24.89 | $24.86 | 2,300 |
| 10:01 AM | $24.87 | Up $0.00 | $24.87 | $24.87 | 200 |
| 10:00 AM | $24.87 | Down $ -0.02 | $24.90 | $24.87 | 1,200 |
| 09:59 AM | $24.89 | Up $0.03 | $24.89 | $24.86 | 1,000 |
| 09:58 AM | $24.86 | Down $ -0.02 | $24.88 | $24.86 | 1,000 |
| 09:57 AM | $24.88 | Up $0.04 | $24.88 | $24.85 | 2,100 |
| 09:56 AM | $24.84 | Up $0.02 | $24.84 | $24.83 | 900 |
| 09:55 AM | $24.82 | Up $0.02 | $24.82 | $24.82 | 600 |
| 09:54 AM | $24.80 | Down $ -0.03 | $24.84 | $24.80 | 1,500 |
| 09:53 AM | $24.83 | Down $ -0.03 | $24.85 | $24.83 | 1,500 |
| 09:52 AM | $24.86 | Down $ -0.01 | $24.89 | $24.86 | 1,700 |
| 09:50 AM | $24.87 | Up $0.02 | $24.89 | $24.86 | 3,900 |
| 09:50 AM | $24.87 | Up $0.00 | $24.89 | $24.86 | 0 |
| 09:49 AM | $24.85 | Down $ -0.01 | $24.86 | $24.84 | 1,700 |
| 09:48 AM | $24.86 | Up $0.00 | $24.89 | $24.86 | 2,300 |
| 09:46 AM | $24.86 | Up $0.01 | $24.89 | $24.85 | 1,900 |
| 09:46 AM | $24.86 | Up $0.00 | $24.89 | $24.85 | 0 |
| 09:45 AM | $24.85 | Down $ -0.04 | $24.89 | $24.85 | 1,300 |
| 09:44 AM | $24.89 | Up $0.00 | $24.89 | $24.86 | 1,700 |
| 09:43 AM | $24.89 | Up $0.03 | $24.89 | $24.88 | 400 |
| 09:42 AM | $24.86 | Up $0.04 | $24.86 | $24.83 | 900 |
| 09:41 AM | $24.82 | Up $0.00 | $24.85 | $24.81 | 7,500 |
| 09:40 AM | $24.82 | Up $0.00 | $24.83 | $24.79 | 1,900 |
| 09:39 AM | $24.82 | Up $0.04 | $24.82 | $24.78 | 400 |
| 09:38 AM | $24.78 | Up $0.09 | $24.78 | $24.67 | 1,300 |
| 09:37 AM | $24.69 | Up $0.03 | $24.70 | $24.63 | 19,800 |
| 09:36 AM | $24.66 | Down $ -0.06 | $24.70 | $24.66 | 1,500 |
| 09:35 AM | $24.72 | Down $ -0.05 | $24.77 | $24.69 | 3,300 |
| 09:34 AM | $24.77 | Down $ -0.14 | $24.86 | $24.76 | 1,700 |
| 09:33 AM | $24.91 | Up $0.04 | $24.91 | $24.91 | 200 |
| 09:32 AM | $24.87 | Up $0.05 | $24.87 | $24.82 | 200 |
| 09:31 AM | $24.82 | Up $0.10 | $24.82 | $24.73 | 3,600 |
| 09:30 AM | $24.72 | Up $0.00 | $24.80 | $24.70 | 24,100 |
| Previous close | $24.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $25.46 | $25.11 | $25.54 | $25.11 | 591,400 |
| 28-08-2025 | $24.72 | $24.84 | $25.02 | $24.65 | 3,237,300 |
| 27-08-2025 | $25.36 | $25.45 | $25.47 | $25.32 | 423,600 |
| 26-08-2025 | $25.70 | $25.56 | $25.72 | $25.46 | 421,100 |
| 25-08-2025 | $25.24 | $25.54 | $25.60 | $25.21 | 255,800 |
| 22-08-2025 | $25.75 | $25.91 | $25.98 | $25.64 | 200,200 |
| 21-08-2025 | $25.51 | $25.46 | $25.69 | $25.44 | 292,900 |
| 20-08-2025 | $24.32 | $24.36 | $24.43 | $24.25 | 368,600 |
| 19-08-2025 | $23.91 | $24.06 | $24.12 | $23.90 | 246,700 |
| 18-08-2025 | $24.58 | $24.57 | $24.60 | $24.44 | 695,100 |
| 15-08-2025 | $24.66 | $24.56 | $24.66 | $24.40 | 383,800 |
| 14-08-2025 | $24.22 | $24.34 | $24.48 | $24.15 | 673,800 |
| 13-08-2025 | $24.09 | $24.23 | $24.30 | $23.99 | 310,400 |
| 12-08-2025 | $23.91 | $23.84 | $24.00 | $23.78 | 359,700 |
| 11-08-2025 | $23.62 | $23.64 | $23.80 | $23.59 | 367,000 |
| 08-08-2025 | $24.08 | $24.34 | $24.39 | $24.03 | 347,100 |
| 07-08-2025 | $24.11 | $24.36 | $24.41 | $24.02 | 397,500 |
| 06-08-2025 | $23.90 | $23.94 | $23.97 | $23.80 | 581,000 |
| 05-08-2025 | $23.62 | $23.80 | $23.86 | $23.49 | 583,400 |
| 01-08-2025 | $23.98 | $24.25 | $24.33 | $23.91 | 592,700 |
| 31-07-2025 | $22.40 | $22.73 | $22.76 | $22.36 | 690,500 |
| 30-07-2025 | $22.50 | $22.80 | $22.94 | $22.41 | 445,700 |
| 29-07-2025 | $23.00 | $23.10 | $23.18 | $22.98 | 240,000 |
| 28-07-2025 | $22.80 | $22.85 | $22.97 | $22.76 | 251,200 |
| 25-07-2025 | $23.29 | $23.04 | $23.34 | $23.02 | 313,000 |
| 24-07-2025 | $23.19 | $23.19 | $23.35 | $23.13 | 331,200 |
| 23-07-2025 | $23.42 | $23.46 | $23.65 | $23.26 | 460,600 |
| 22-07-2025 | $23.41 | $23.39 | $23.60 | $23.37 | 361,300 |
| 16-07-2025 | $22.35 | $22.25 | $22.39 | $22.20 | 465,000 |
| 15-07-2025 | $22.42 | $22.37 | $22.58 | $22.24 | 413,600 |
Graphs are not available, please refer to the detailed table