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