Print

Quotes and Market Data

Find a quote

ERO COPPER CORP

18.85 Down -0.57 (-3.02 %)

Delayed : 2025/02/06 16:00:01

  • Previous close $19.42
  • Opening $19.94
  • Price Ask $18.78
  • Price Bid $18.78
  • Size Bid 6
  • Size Ask 5
  • Today High $20.12
  • Today Low $18.68
  • 52 Weeks High $32.89
  • 52 Weeks Low $18.38
  • Volume 482,203

Fundamentals

  • P/E Ratio : 71.29
  • Earnings/Share : 2.97
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,947.29
  • Shares Out (M) : 103.30
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $18.85 Up $0.01 $18.85 $18.85 19,800
03:59 PM $18.84 Down $ -0.06 $18.91 $18.84 11,100
03:58 PM $18.90 Up $0.04 $18.92 $18.86 12,200
03:57 PM $18.86 Down $ -0.03 $18.89 $18.86 2,300
03:56 PM $18.89 Down $ -0.01 $18.89 $18.89 1,300
03:55 PM $18.90 Up $0.00 $18.91 $18.90 4,900
03:54 PM $18.90 Up $0.00 $18.91 $18.90 1,700
03:53 PM $18.90 Up $0.00 $18.91 $18.89 2,900
03:52 PM $18.90 Up $0.00 $18.91 $18.90 1,300
03:51 PM $18.90 Down $ -0.03 $18.92 $18.90 700
03:50 PM $18.93 Down $ -0.02 $18.95 $18.93 2,100
03:49 PM $18.95 Up $0.05 $18.95 $18.90 8,700
03:48 PM $18.89 Up $0.01 $18.90 $18.89 2,700
03:47 PM $18.88 Up $0.05 $18.88 $18.84 2,900
03:46 PM $18.83 Up $0.00 $18.83 $18.81 1,600
03:45 PM $18.83 Up $0.00 $18.83 $18.83 500
03:43 PM $18.83 Up $0.00 $18.83 $18.81 1,600
03:43 PM $18.83 Up $0.00 $18.83 $18.81 0
03:42 PM $18.83 Up $0.02 $18.86 $18.82 4,800
03:41 PM $18.81 Down $ -0.02 $18.82 $18.81 600
03:40 PM $18.83 Up $0.04 $18.83 $18.80 2,600
03:39 PM $18.79 Up $0.00 $18.79 $18.79 600
03:38 PM $18.79 Up $0.00 $18.79 $18.78 1,400
03:37 PM $18.79 Down $ -0.01 $18.81 $18.79 1,700
03:36 PM $18.80 Down $ -0.01 $18.80 $18.80 2,000
03:34 PM $18.81 Up $0.00 $18.82 $18.81 900
03:34 PM $18.81 Up $0.00 $18.82 $18.81 0
03:33 PM $18.81 Up $0.01 $18.82 $18.81 1,400
03:32 PM $18.80 Down $ -0.01 $18.81 $18.80 200
03:30 PM $18.81 Up $0.02 $18.82 $18.79 1,300
03:30 PM $18.81 Up $0.00 $18.82 $18.79 0
03:29 PM $18.79 Down $ -0.02 $18.79 $18.79 1,800
03:27 PM $18.81 Up $0.01 $18.81 $18.81 800
03:27 PM $18.81 Up $0.00 $18.81 $18.81 0
03:25 PM $18.80 Up $0.01 $18.80 $18.80 200
03:25 PM $18.80 Up $0.00 $18.80 $18.80 0
03:24 PM $18.79 Down $ -0.02 $18.82 $18.79 700
03:23 PM $18.81 Up $0.04 $18.81 $18.78 800
03:22 PM $18.77 Up $0.01 $18.77 $18.77 1,700
03:21 PM $18.76 Down $ -0.01 $18.76 $18.76 1,000
03:20 PM $18.77 Down $ -0.01 $18.77 $18.77 100
03:16 PM $18.78 Down $ -0.03 $18.79 $18.78 900
03:16 PM $18.78 Up $0.00 $18.79 $18.78 0
03:16 PM $18.78 Up $0.00 $18.79 $18.78 0
03:16 PM $18.78 Up $0.00 $18.79 $18.78 0
03:15 PM $18.81 Up $0.07 $18.81 $18.74 1,600
03:14 PM $18.74 Up $0.02 $18.74 $18.73 700
03:13 PM $18.72 Up $0.00 $18.72 $18.72 200
03:12 PM $18.72 Down $ -0.03 $18.74 $18.72 3,400
03:11 PM $18.75 Up $0.00 $18.75 $18.75 200
03:10 PM $18.75 Up $0.00 $18.75 $18.75 700
03:09 PM $18.75 Up $0.02 $18.76 $18.74 19,700
03:08 PM $18.73 Down $ -0.01 $18.73 $18.73 400
03:07 PM $18.74 Up $0.02 $18.74 $18.72 800
03:06 PM $18.72 Up $0.00 $18.72 $18.71 900
03:05 PM $18.72 Down $ -0.01 $18.73 $18.72 2,300
03:04 PM $18.73 Up $0.01 $18.73 $18.73 200
03:02 PM $18.72 Up $0.03 $18.72 $18.70 2,000
03:02 PM $18.72 Up $0.00 $18.72 $18.70 0
03:01 PM $18.69 Down $ -0.01 $18.69 $18.69 1,000
02:59 PM $18.70 Down $ -0.02 $18.70 $18.68 1,200
02:59 PM $18.70 Up $0.00 $18.70 $18.68 0
02:58 PM $18.72 Down $ -0.01 $18.72 $18.71 600
02:56 PM $18.73 Down $ -0.01 $18.73 $18.73 200
02:56 PM $18.73 Up $0.00 $18.73 $18.73 0
02:55 PM $18.74 Down $ -0.01 $18.74 $18.74 700
02:54 PM $18.75 Up $0.01 $18.75 $18.75 5,000
02:52 PM $18.74 Up $0.00 $18.75 $18.74 900
02:52 PM $18.74 Up $0.00 $18.75 $18.74 0
02:50 PM $18.74 Up $0.01 $18.74 $18.74 600
02:50 PM $18.74 Up $0.00 $18.74 $18.74 0
02:49 PM $18.73 Up $0.01 $18.75 $18.73 800
02:46 PM $18.72 Up $0.01 $18.75 $18.72 2,800
02:46 PM $18.72 Up $0.00 $18.75 $18.72 0
02:46 PM $18.72 Up $0.00 $18.75 $18.72 0
02:45 PM $18.71 Down $ -0.02 $18.72 $18.70 3,000
02:43 PM $18.73 Up $0.02 $18.73 $18.73 300
02:43 PM $18.73 Up $0.00 $18.73 $18.73 0
02:42 PM $18.71 Down $ -0.05 $18.74 $18.71 1,000
02:41 PM $18.76 Down $ -0.02 $18.76 $18.76 300
02:39 PM $18.78 Down $ -0.01 $18.78 $18.78 200
02:39 PM $18.78 Up $0.00 $18.78 $18.78 0
02:37 PM $18.79 Down $ -0.02 $18.79 $18.79 100
02:37 PM $18.79 Up $0.00 $18.79 $18.79 0
02:36 PM $18.81 Up $0.00 $18.81 $18.80 200
02:35 PM $18.80 Up $0.01 $18.81 $18.74 8,000
02:34 PM $18.79 Up $0.01 $18.79 $18.73 13,100
02:33 PM $18.78 Down $ -0.02 $18.80 $18.78 800
02:32 PM $18.80 Up $0.01 $18.80 $18.80 100
02:31 PM $18.79 Down $ -0.01 $18.81 $18.79 1,300
02:29 PM $18.80 Up $0.01 $18.80 $18.80 800
02:29 PM $18.80 Up $0.00 $18.80 $18.80 0
02:28 PM $18.79 Down $ -0.01 $18.79 $18.79 100
02:27 PM $18.80 Down $ -0.02 $18.80 $18.80 500
02:26 PM $18.82 Down $ -0.02 $18.82 $18.82 300
02:25 PM $18.84 Down $ -0.01 $18.84 $18.84 300
02:24 PM $18.85 Up $0.00 $18.86 $18.85 500
02:20 PM $18.85 Down $ -0.01 $18.85 $18.85 100
02:20 PM $18.85 Up $0.00 $18.85 $18.85 0
02:20 PM $18.85 Up $0.00 $18.85 $18.85 0
02:20 PM $18.85 Up $0.00 $18.85 $18.85 0
02:19 PM $18.86 Down $ -0.01 $18.87 $18.86 300
02:17 PM $18.87 Up $0.03 $18.87 $18.83 800
02:17 PM $18.87 Up $0.00 $18.87 $18.83 0
02:15 PM $18.84 Up $0.00 $18.84 $18.84 300
02:15 PM $18.84 Up $0.00 $18.84 $18.84 0
02:13 PM $18.84 Down $ -0.04 $18.87 $18.83 1,800
02:13 PM $18.84 Up $0.00 $18.87 $18.83 0
02:09 PM $18.88 Up $0.00 $18.88 $18.88 100
02:09 PM $18.88 Up $0.00 $18.88 $18.88 0
02:09 PM $18.88 Up $0.00 $18.88 $18.88 0
02:09 PM $18.88 Up $0.00 $18.88 $18.88 0
02:08 PM $18.88 Up $0.01 $18.88 $18.86 2,100
02:07 PM $18.87 Down $ -0.02 $18.89 $18.87 1,400
02:04 PM $18.89 Up $0.02 $18.89 $18.89 1,700
02:04 PM $18.89 Up $0.00 $18.89 $18.89 0
02:04 PM $18.89 Up $0.00 $18.89 $18.89 0
02:00 PM $18.87 Down $ -0.01 $18.87 $18.87 800
02:00 PM $18.87 Up $0.00 $18.87 $18.87 0
02:00 PM $18.87 Up $0.00 $18.87 $18.87 0
02:00 PM $18.87 Up $0.00 $18.87 $18.87 0
01:59 PM $18.88 Up $0.03 $18.88 $18.85 1,300
01:58 PM $18.85 Down $ -0.01 $18.86 $18.85 900
01:56 PM $18.86 Down $ -0.03 $18.87 $18.86 1,400
01:56 PM $18.86 Up $0.00 $18.87 $18.86 0
01:52 PM $18.89 Up $0.00 $18.89 $18.88 1,000
01:52 PM $18.89 Up $0.00 $18.89 $18.88 0
01:52 PM $18.89 Up $0.00 $18.89 $18.88 0
01:52 PM $18.89 Up $0.00 $18.89 $18.88 0
01:51 PM $18.89 Down $ -0.01 $18.89 $18.89 600
01:50 PM $18.90 Down $ -0.08 $18.96 $18.90 12,300
01:49 PM $18.98 Up $0.01 $18.98 $18.98 100
01:48 PM $18.97 Up $0.02 $18.97 $18.92 4,700
01:47 PM $18.95 Up $0.00 $18.95 $18.95 500
01:46 PM $18.95 Up $0.00 $18.96 $18.95 200
01:44 PM $18.95 Down $ -0.02 $18.95 $18.95 100
01:44 PM $18.95 Up $0.00 $18.95 $18.95 0
01:43 PM $18.97 Down $ -0.01 $18.97 $18.97 200
01:40 PM $18.98 Up $0.00 $18.98 $18.98 200
01:40 PM $18.98 Up $0.00 $18.98 $18.98 0
01:40 PM $18.98 Up $0.00 $18.98 $18.98 0
01:39 PM $18.98 Up $0.01 $18.98 $18.96 300
01:37 PM $18.97 Up $0.00 $18.97 $18.97 100
01:37 PM $18.97 Up $0.00 $18.97 $18.97 0
01:36 PM $18.97 Up $0.01 $18.97 $18.97 100
01:35 PM $18.96 Down $ -0.01 $18.96 $18.96 100
01:34 PM $18.97 Down $ -0.01 $18.97 $18.97 100
01:32 PM $18.98 Down $ -0.02 $18.98 $18.97 1,500
01:32 PM $18.98 Up $0.00 $18.98 $18.97 0
01:31 PM $19.00 Down $ -0.04 $19.03 $19.00 500
01:30 PM $19.04 Down $ -0.03 $19.04 $19.04 100
01:27 PM $19.07 Down $ -0.01 $19.07 $19.07 100
01:27 PM $19.07 Up $0.00 $19.07 $19.07 0
01:27 PM $19.07 Up $0.00 $19.07 $19.07 0
01:26 PM $19.08 Up $0.00 $19.10 $19.08 2,100
01:25 PM $19.08 Down $ -0.02 $19.09 $19.08 200
01:24 PM $19.10 Up $0.00 $19.11 $19.10 1,600
01:23 PM $19.10 Down $0.00 $19.10 $19.10 200
01:20 PM $19.11 Up $0.00 $19.12 $19.11 800
01:20 PM $19.11 Up $0.00 $19.12 $19.11 0
01:20 PM $19.11 Up $0.00 $19.12 $19.11 0
01:19 PM $19.10 Down $ -0.01 $19.11 $19.10 500
01:18 PM $19.11 Up $0.02 $19.11 $19.10 1,100
01:17 PM $19.10 Up $0.02 $19.10 $19.07 1,500
01:16 PM $19.07 Down $ -0.04 $19.10 $19.07 3,200
01:15 PM $19.11 Up $0.00 $19.11 $19.10 400
01:13 PM $19.11 Up $0.02 $19.11 $19.11 1,500
01:13 PM $19.11 Up $0.00 $19.11 $19.11 0
01:12 PM $19.09 Up $0.02 $19.09 $19.08 1,000
01:11 PM $19.07 Down $ -0.02 $19.08 $19.07 400
01:09 PM $19.09 Down $ -0.01 $19.10 $19.09 600
01:09 PM $19.09 Up $0.00 $19.10 $19.09 0
01:08 PM $19.10 Down $ -0.01 $19.10 $19.10 400
01:05 PM $19.11 Up $0.04 $19.11 $19.08 1,500
01:05 PM $19.11 Up $0.00 $19.11 $19.08 0
01:05 PM $19.11 Up $0.00 $19.11 $19.08 0
01:04 PM $19.07 Down $ -0.01 $19.07 $19.07 500
01:02 PM $19.08 Up $0.02 $19.08 $19.08 800
01:02 PM $19.08 Up $0.00 $19.08 $19.08 0
01:01 PM $19.06 Down $ -0.01 $19.06 $19.06 2,100
01:00 PM $19.07 Down $0.00 $19.07 $19.07 1,000
12:57 PM $19.07 Up $0.00 $19.07 $19.07 1,100
12:57 PM $19.07 Up $0.00 $19.07 $19.07 0
12:57 PM $19.07 Up $0.00 $19.07 $19.07 0
12:56 PM $19.07 Down $ -0.02 $19.08 $19.07 200
12:55 PM $19.09 Up $0.00 $19.09 $19.09 300
12:52 PM $19.09 Up $0.00 $19.09 $19.09 100
12:52 PM $19.09 Up $0.00 $19.09 $19.09 0
12:52 PM $19.09 Up $0.00 $19.09 $19.09 0
12:51 PM $19.09 Down $0.00 $19.09 $19.09 100
12:49 PM $19.09 Up $0.01 $19.09 $19.08 1,600
12:49 PM $19.09 Up $0.00 $19.09 $19.08 0
12:48 PM $19.08 Up $0.02 $19.09 $19.07 2,700
12:47 PM $19.06 Down $ -0.02 $19.06 $19.06 500
12:45 PM $19.08 Down $ -0.01 $19.08 $19.08 600
12:45 PM $19.08 Up $0.00 $19.08 $19.08 0
12:44 PM $19.09 Down $ -0.01 $19.09 $19.09 100
12:43 PM $19.10 Down $ -0.01 $19.10 $19.10 100
12:42 PM $19.11 Down $ -0.01 $19.11 $19.11 100
12:41 PM $19.12 Up $0.02 $19.12 $19.11 500
12:40 PM $19.10 Up $0.01 $19.10 $19.10 300
12:38 PM $19.09 Up $0.02 $19.09 $19.07 1,500
12:38 PM $19.09 Up $0.00 $19.09 $19.07 0
12:35 PM $19.07 Down $ -0.01 $19.07 $19.07 100
12:35 PM $19.07 Up $0.00 $19.07 $19.07 0
12:35 PM $19.07 Up $0.00 $19.07 $19.07 0
12:34 PM $19.08 Down $ -0.03 $19.09 $19.07 3,100
12:32 PM $19.11 Up $0.00 $19.12 $19.10 1,200
12:32 PM $19.11 Up $0.00 $19.12 $19.10 0
12:29 PM $19.11 Up $0.02 $19.11 $19.09 1,800
12:29 PM $19.11 Up $0.00 $19.11 $19.09 0
12:29 PM $19.11 Up $0.00 $19.11 $19.09 0
12:27 PM $19.09 Down $ -0.01 $19.09 $19.09 200
12:27 PM $19.09 Up $0.00 $19.09 $19.09 0
12:24 PM $19.10 Up $0.00 $19.10 $19.10 500
12:24 PM $19.10 Up $0.00 $19.10 $19.10 0
12:24 PM $19.10 Up $0.00 $19.10 $19.10 0
12:23 PM $19.10 Up $0.03 $19.10 $19.08 1,500
12:22 PM $19.07 Up $0.03 $19.07 $19.04 2,000
12:21 PM $19.04 Down $ -0.01 $19.05 $19.04 1,100
12:19 PM $19.05 Up $0.04 $19.05 $19.01 3,700
12:19 PM $19.05 Up $0.00 $19.05 $19.01 0
12:17 PM $19.01 Up $0.01 $19.01 $19.00 2,700
12:17 PM $19.01 Up $0.00 $19.01 $19.00 0
12:16 PM $19.00 Up $0.00 $19.00 $19.00 300
12:15 PM $19.00 Up $0.00 $19.00 $18.99 200
12:14 PM $19.00 Up $0.00 $19.00 $19.00 300
12:13 PM $19.00 Up $0.00 $19.00 $19.00 200
12:10 PM $19.00 Down $ -0.05 $19.03 $18.99 6,800
12:10 PM $19.00 Up $0.00 $19.03 $18.99 0
12:10 PM $19.00 Up $0.00 $19.03 $18.99 0
12:08 PM $19.05 Up $0.00 $19.05 $19.04 400
12:08 PM $19.05 Up $0.00 $19.05 $19.04 0
12:07 PM $19.05 Down $ -0.02 $19.06 $19.05 400
12:06 PM $19.07 Down $ -0.01 $19.07 $19.07 100
12:05 PM $19.08 Down $ -0.01 $19.08 $19.08 1,000
12:04 PM $19.09 Up $0.02 $19.09 $19.09 1,800
12:02 PM $19.07 Down $ -0.05 $19.11 $19.07 1,500
12:02 PM $19.07 Up $0.00 $19.11 $19.07 0
12:01 PM $19.12 Up $0.01 $19.12 $19.12 1,200
12:00 PM $19.11 Down $ -0.02 $19.13 $19.11 200
11:59 AM $19.13 Down $ -0.01 $19.13 $19.13 800
11:58 AM $19.14 Down $ -0.01 $19.14 $19.13 2,300
11:57 AM $19.15 Down $ -0.01 $19.16 $19.15 1,200
11:56 AM $19.16 Down $ -0.01 $19.17 $19.16 1,200
11:55 AM $19.17 Down $ -0.02 $19.19 $19.17 1,500
11:54 AM $19.19 Up $0.00 $19.19 $19.19 100
11:53 AM $19.19 Up $0.00 $19.20 $19.19 4,400
11:52 AM $19.19 Down $ -0.02 $19.19 $19.19 100
11:51 AM $19.21 Up $0.02 $19.21 $19.20 1,500
11:50 AM $19.19 Down $ -0.03 $19.23 $19.19 9,400
11:49 AM $19.22 Down $ -0.04 $19.25 $19.21 15,100
11:47 AM $19.26 Down $ -0.01 $19.26 $19.26 900
11:47 AM $19.26 Up $0.00 $19.26 $19.26 0
11:46 AM $19.27 Up $0.00 $19.27 $19.27 500
11:45 AM $19.27 Up $0.00 $19.27 $19.27 600
11:43 AM $19.27 Up $0.01 $19.27 $19.26 1,500
11:43 AM $19.27 Up $0.00 $19.27 $19.26 0
11:42 AM $19.26 Up $0.00 $19.26 $19.25 5,700
11:41 AM $19.26 Up $0.00 $19.26 $19.26 900
11:40 AM $19.26 Down $ -0.01 $19.26 $19.26 500
11:38 AM $19.27 Down $ -0.03 $19.29 $19.27 900
11:38 AM $19.27 Up $0.00 $19.29 $19.27 0
11:34 AM $19.30 Down $ -0.02 $19.31 $19.30 900
11:34 AM $19.30 Up $0.00 $19.31 $19.30 0
11:34 AM $19.30 Up $0.00 $19.31 $19.30 0
11:34 AM $19.30 Up $0.00 $19.31 $19.30 0
11:33 AM $19.32 Down $ -0.01 $19.32 $19.32 200
11:31 AM $19.33 Down $ -0.01 $19.33 $19.33 400
11:31 AM $19.33 Up $0.00 $19.33 $19.33 0
11:30 AM $19.34 Down $ -0.01 $19.34 $19.34 200
11:29 AM $19.35 Up $0.01 $19.35 $19.33 1,000
11:28 AM $19.34 Up $0.00 $19.34 $19.33 1,000
11:27 AM $19.34 Down $ -0.02 $19.34 $19.34 200
11:24 AM $19.36 Down $ -0.03 $19.36 $19.36 300
11:24 AM $19.36 Up $0.00 $19.36 $19.36 0
11:24 AM $19.36 Up $0.00 $19.36 $19.36 0
11:23 AM $19.39 Up $0.01 $19.39 $19.39 300
11:21 AM $19.38 Down $ -0.02 $19.38 $19.38 600
11:21 AM $19.38 Up $0.00 $19.38 $19.38 0
11:18 AM $19.40 Down $ -0.03 $19.40 $19.40 100
11:18 AM $19.40 Up $0.00 $19.40 $19.40 0
11:18 AM $19.40 Up $0.00 $19.40 $19.40 0
11:17 AM $19.43 Down $ -0.01 $19.46 $19.43 1,700
11:16 AM $19.44 Up $0.03 $19.44 $19.43 600
11:14 AM $19.41 Up $0.02 $19.41 $19.41 100
11:14 AM $19.41 Up $0.00 $19.41 $19.41 0
11:13 AM $19.39 Up $0.02 $19.39 $19.34 5,500
11:12 AM $19.37 Up $0.00 $19.41 $19.35 4,100
11:10 AM $19.37 Down $ -0.04 $19.41 $19.35 7,500
11:10 AM $19.37 Up $0.00 $19.41 $19.35 0
11:09 AM $19.41 Down $ -0.02 $19.41 $19.39 3,900
11:08 AM $19.43 Up $0.03 $19.43 $19.40 1,400
11:06 AM $19.40 Down $ -0.01 $19.41 $19.39 3,500
11:06 AM $19.40 Up $0.00 $19.41 $19.39 0
11:05 AM $19.41 Up $0.05 $19.41 $19.37 600
11:04 AM $19.36 Down $ -0.03 $19.38 $19.36 3,800
11:03 AM $19.39 Up $0.06 $19.40 $19.37 1,000
11:02 AM $19.33 Down $ -0.06 $19.38 $19.33 6,100
11:00 AM $19.39 Up $0.00 $19.40 $19.39 1,400
11:00 AM $19.39 Up $0.00 $19.40 $19.39 0
10:59 AM $19.39 Down $ -0.06 $19.41 $19.39 2,700
10:58 AM $19.45 Down $ -0.04 $19.50 $19.45 600
10:56 AM $19.49 Down $ -0.01 $19.49 $19.49 100
10:56 AM $19.49 Up $0.00 $19.49 $19.49 0
10:55 AM $19.50 Up $0.02 $19.50 $19.50 500
10:53 AM $19.48 Down $ -0.02 $19.48 $19.48 100
10:53 AM $19.48 Up $0.00 $19.48 $19.48 0
10:52 AM $19.50 Down $ -0.02 $19.51 $19.50 300
10:51 AM $19.52 Up $0.01 $19.52 $19.52 200
10:50 AM $19.51 Up $0.03 $19.51 $19.50 1,500
10:49 AM $19.48 Down $ -0.01 $19.48 $19.48 200
10:48 AM $19.49 Down $ -0.02 $19.49 $19.49 100
10:47 AM $19.51 Up $0.02 $19.51 $19.51 300
10:46 AM $19.49 Up $0.02 $19.49 $19.48 700
10:45 AM $19.47 Down $ -0.01 $19.47 $19.47 200
10:44 AM $19.48 Down $ -0.04 $19.50 $19.48 400
10:43 AM $19.52 Down $ -0.03 $19.53 $19.52 200
10:42 AM $19.55 Up $0.01 $19.59 $19.55 300
10:41 AM $19.54 Up $0.04 $19.54 $19.52 900
10:40 AM $19.50 Up $0.02 $19.50 $19.48 1,900
10:39 AM $19.48 Up $0.00 $19.48 $19.48 300
10:38 AM $19.48 Down $ -0.04 $19.51 $19.48 500
10:37 AM $19.52 Up $0.00 $19.52 $19.51 300
10:36 AM $19.52 Up $0.01 $19.52 $19.50 4,000
10:35 AM $19.51 Up $0.01 $19.51 $19.51 600
10:34 AM $19.50 Up $0.00 $19.53 $19.50 3,200
10:33 AM $19.50 Down $ -0.02 $19.50 $19.50 300
10:32 AM $19.52 Up $0.00 $19.52 $19.52 700
10:31 AM $19.51 Down $ -0.03 $19.51 $19.51 200
10:30 AM $19.54 Up $0.03 $19.56 $19.53 700
10:29 AM $19.51 Down $ -0.03 $19.51 $19.51 400
10:28 AM $19.54 Up $0.04 $19.54 $19.48 1,900
10:27 AM $19.50 Down $ -0.05 $19.54 $19.49 1,300
10:26 AM $19.55 Down $ -0.02 $19.56 $19.54 1,600
10:25 AM $19.57 Down $ -0.03 $19.62 $19.57 4,400
10:24 AM $19.60 Up $0.02 $19.61 $19.57 2,700
10:23 AM $19.58 Up $0.00 $19.59 $19.58 1,400
10:22 AM $19.58 Up $0.03 $19.58 $19.56 400
10:21 AM $19.55 Down $ -0.01 $19.55 $19.55 300
10:19 AM $19.56 Down $ -0.02 $19.58 $19.56 600
10:19 AM $19.56 Up $0.00 $19.58 $19.56 0
10:18 AM $19.58 Up $0.02 $19.58 $19.53 900
10:17 AM $19.56 Down $ -0.02 $19.60 $19.55 1,500
10:16 AM $19.58 Down $ -0.01 $19.61 $19.58 2,800
10:14 AM $19.59 Down $ -0.04 $19.63 $19.59 1,600
10:14 AM $19.59 Up $0.00 $19.63 $19.59 0
10:13 AM $19.63 Down $ -0.01 $19.64 $19.63 1,700
10:12 AM $19.64 Up $0.05 $19.64 $19.60 400
10:11 AM $19.59 Down $ -0.02 $19.61 $19.57 3,600
10:10 AM $19.61 Down $ -0.04 $19.65 $19.61 1,200
10:09 AM $19.65 Down $ -0.09 $19.72 $19.65 3,700
10:08 AM $19.74 Down $ -0.01 $19.74 $19.74 100
10:07 AM $19.75 Down $ -0.01 $19.75 $19.75 600
10:06 AM $19.76 Up $0.01 $19.78 $19.76 600
10:05 AM $19.75 Up $0.00 $19.75 $19.75 200
10:04 AM $19.75 Up $0.01 $19.77 $19.74 700
10:03 AM $19.74 Up $0.03 $19.74 $19.74 200
10:02 AM $19.71 Down $ -0.03 $19.74 $19.71 700
10:01 AM $19.74 Up $0.05 $19.76 $19.72 1,200
10:00 AM $19.69 Down $ -0.02 $19.69 $19.69 100
09:59 AM $19.71 Up $0.04 $19.72 $19.66 1,500
09:58 AM $19.67 Down $ -0.01 $19.67 $19.67 500
09:57 AM $19.68 Down $ -0.05 $19.70 $19.68 200
09:55 AM $19.73 Down $ -0.06 $19.78 $19.73 1,100
09:55 AM $19.73 Up $0.00 $19.78 $19.73 0
09:53 AM $19.79 Up $0.02 $19.80 $19.77 1,100
09:53 AM $19.79 Up $0.00 $19.80 $19.77 0
09:52 AM $19.77 Up $0.06 $19.78 $19.72 1,900
09:51 AM $19.71 Up $0.06 $19.71 $19.68 1,000
09:50 AM $19.65 Down $ -0.01 $19.66 $19.64 900
09:49 AM $19.66 Up $0.01 $19.72 $19.65 1,900
09:48 AM $19.65 Down $ -0.02 $19.65 $19.65 100
09:47 AM $19.67 Down $ -0.04 $19.67 $19.67 300
09:46 AM $19.71 Down $ -0.02 $19.71 $19.71 100
09:45 AM $19.73 Down $ -0.05 $19.75 $19.73 200
09:44 AM $19.78 Up $0.03 $19.78 $19.75 800
09:41 AM $19.75 Down $ -0.08 $19.80 $19.75 1,500
09:41 AM $19.75 Up $0.00 $19.80 $19.75 0
09:41 AM $19.75 Up $0.00 $19.80 $19.75 0
09:39 AM $19.83 Down $ -0.10 $19.88 $19.83 700
09:39 AM $19.83 Up $0.00 $19.88 $19.83 0
09:38 AM $19.93 Down $ -0.03 $19.93 $19.93 100
09:36 AM $19.96 Down $ -0.14 $19.96 $19.96 200
09:36 AM $19.96 Up $0.00 $19.96 $19.96 0
09:35 AM $20.10 Down $ -0.02 $20.11 $20.08 600
09:34 AM $20.12 Up $0.09 $20.12 $20.10 3,200
09:33 AM $20.03 Down $ -0.06 $20.04 $20.03 500
09:32 AM $20.09 Down $ -0.01 $20.09 $20.07 800
09:31 AM $20.10 Up $0.29 $20.10 $19.87 19,200
09:30 AM $19.81 Up $0.39 $19.94 $19.81 4,900
Previous close $19.42

One month history

Date Closing Opening High Low Volume
06-02-2025 $18.85 $19.13 $19.13 $18.68 280,900
05-02-2025 $19.42 $19.36 $19.55 $19.33 161,000
04-02-2025 $19.80 $19.96 $19.96 $19.73 202,700
03-02-2025 $19.41 $19.43 $19.46 $19.25 213,100
31-01-2025 $19.46 $19.58 $19.75 $19.27 216,600
30-01-2025 $19.80 $19.73 $19.84 $19.62 109,500
29-01-2025 $19.40 $19.83 $19.88 $19.34 183,300
28-01-2025 $18.94 $18.96 $19.13 $18.82 115,400
27-01-2025 $19.49 $19.48 $19.58 $19.37 105,700
24-01-2025 $20.36 $20.40 $20.41 $20.25 91,100
23-01-2025 $20.50 $20.04 $20.59 $20.00 192,900
22-01-2025 $20.33 $20.47 $20.57 $20.18 177,600
21-01-2025 $20.81 $21.14 $21.14 $20.75 158,700
20-01-2025 $20.92 $20.78 $20.99 $20.68 63,500
17-01-2025 $20.47 $20.53 $20.55 $20.30 252,600
16-01-2025 $20.03 $20.20 $20.28 $19.98 159,800
15-01-2025 $20.32 $20.16 $20.47 $20.16 146,700
14-01-2025 $20.02 $20.02 $20.17 $19.95 213,000
13-01-2025 $20.43 $20.56 $20.66 $20.43 195,500
10-01-2025 $20.78 $20.95 $21.06 $20.72 372,500
09-01-2025 $20.82 $20.55 $20.83 $20.53 115,200
08-01-2025 $20.60 $20.80 $20.80 $20.36 229,200
07-01-2025 $20.28 $20.51 $20.51 $20.11 188,200
06-01-2025 $20.50 $20.73 $20.73 $20.41 171,800
03-01-2025 $19.95 $19.84 $20.06 $19.82 133,300
02-01-2025 $19.77 $19.99 $20.02 $19.55 160,300
31-12-2024 $19.38 $19.23 $19.48 $19.17 144,700
30-12-2024 $19.13 $19.15 $19.33 $19.07 197,800
27-12-2024 $19.25 $19.32 $19.32 $19.15 191,600
24-12-2024 $19.43 $19.33 $19.43 $19.27 63,400
Graphs are not available, please refer to the detailed table
Back to top