Quotes and Market Data
Find a quote
CANADA GOOSE HOLDINGS INC
26.86 Up 0.00 (0.00 %)
Delayed : 2020/05/29 16:19:29
- Previous close $26.86
- Opening $27.55
- Price Ask $26.59
- Price Bid $26.59
- Size Bid 1
- Size Ask 3
- Today High $27.55
- Today Low $26.65
- 52 Weeks High $63.35
- 52 Weeks Low $18.27
- Volume 1,630
Fundamentals
- P/E Ratio : 18.92
- Earnings/Share : 3.07
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,947.24
- Shares Out (M) : 109.73
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.86 | Up $0.00 | $26.86 | $26.80 | 42,500 |
| 03:59 PM | $26.86 | Up $0.06 | $26.86 | $26.78 | 18,400 |
| 03:58 PM | $26.80 | Up $0.00 | $26.81 | $26.78 | 6,400 |
| 03:57 PM | $26.80 | Down $ -0.01 | $26.82 | $26.80 | 3,900 |
| 03:56 PM | $26.81 | Down $ -0.03 | $26.85 | $26.81 | 2,700 |
| 03:55 PM | $26.84 | Down $ -0.01 | $26.85 | $26.80 | 7,600 |
| 03:54 PM | $26.85 | Up $0.08 | $26.85 | $26.77 | 3,200 |
| 03:53 PM | $26.77 | Down $ -0.03 | $26.79 | $26.77 | 4,100 |
| 03:52 PM | $26.80 | Down $ -0.04 | $26.81 | $26.77 | 3,800 |
| 03:51 PM | $26.84 | Up $0.09 | $26.87 | $26.74 | 6,800 |
| 03:50 PM | $26.75 | Up $0.01 | $26.75 | $26.73 | 5,200 |
| 03:49 PM | $26.74 | Up $0.03 | $26.74 | $26.68 | 5,300 |
| 03:48 PM | $26.71 | Up $0.01 | $26.74 | $26.71 | 2,300 |
| 03:47 PM | $26.70 | Down $ -0.04 | $26.74 | $26.68 | 7,800 |
| 03:46 PM | $26.74 | Down $ -0.01 | $26.75 | $26.74 | 2,200 |
| 03:45 PM | $26.75 | Down $ -0.04 | $26.81 | $26.75 | 4,000 |
| 03:44 PM | $26.79 | Down $ -0.03 | $26.83 | $26.78 | 4,900 |
| 03:43 PM | $26.82 | Down $ -0.05 | $26.87 | $26.82 | 3,600 |
| 03:42 PM | $26.87 | Up $0.02 | $26.88 | $26.85 | 2,600 |
| 03:41 PM | $26.85 | Down $ -0.02 | $26.86 | $26.84 | 1,600 |
| 03:40 PM | $26.87 | Down $ -0.01 | $26.95 | $26.86 | 5,200 |
| 03:39 PM | $26.88 | Up $0.01 | $26.90 | $26.87 | 9,100 |
| 03:38 PM | $26.87 | Up $0.01 | $26.88 | $26.87 | 4,300 |
| 03:37 PM | $26.86 | Up $0.00 | $26.86 | $26.81 | 2,700 |
| 03:36 PM | $26.86 | Down $ -0.01 | $26.88 | $26.86 | 1,200 |
| 03:35 PM | $26.87 | Up $0.00 | $26.87 | $26.86 | 600 |
| 03:34 PM | $26.87 | Up $0.02 | $26.87 | $26.84 | 1,100 |
| 03:33 PM | $26.85 | Down $ -0.02 | $26.87 | $26.83 | 700 |
| 03:32 PM | $26.87 | Up $0.00 | $26.87 | $26.86 | 400 |
| 03:31 PM | $26.87 | Down $ -0.01 | $26.87 | $26.85 | 4,200 |
| 03:30 PM | $26.88 | Up $0.02 | $26.88 | $26.85 | 1,800 |
| 03:29 PM | $26.86 | Down $ -0.02 | $26.87 | $26.86 | 700 |
| 03:28 PM | $26.88 | Up $0.01 | $26.88 | $26.80 | 8,800 |
| 03:27 PM | $26.87 | Down $ -0.04 | $26.90 | $26.86 | 2,700 |
| 03:26 PM | $26.91 | Down $ -0.05 | $26.95 | $26.90 | 1,300 |
| 03:25 PM | $26.96 | Down $ -0.05 | $27.00 | $26.96 | 900 |
| 03:24 PM | $27.01 | Up $0.04 | $27.01 | $26.98 | 1,400 |
| 03:23 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 100 |
| 03:22 PM | $26.98 | Up $0.03 | $26.98 | $26.96 | 1,500 |
| 03:21 PM | $26.95 | Down $ -0.08 | $27.01 | $26.95 | 2,600 |
| 03:20 PM | $27.03 | Up $0.03 | $27.03 | $26.99 | 4,500 |
| 03:19 PM | $27.01 | Up $0.13 | $27.02 | $26.87 | 7,000 |
| 03:18 PM | $26.88 | Down $ -0.05 | $26.89 | $26.88 | 1,100 |
| 03:17 PM | $26.93 | Down $ -0.01 | $26.98 | $26.93 | 400 |
| 03:16 PM | $26.94 | Up $0.01 | $26.94 | $26.87 | 1,800 |
| 03:15 PM | $26.93 | Down $ -0.08 | $27.03 | $26.93 | 3,300 |
| 03:14 PM | $27.01 | Down $ -0.03 | $27.03 | $26.99 | 2,200 |
| 03:13 PM | $27.04 | Down $ -0.03 | $27.07 | $27.02 | 1,500 |
| 03:12 PM | $27.07 | Down $ -0.03 | $27.11 | $27.07 | 700 |
| 03:11 PM | $27.10 | Down $ -0.04 | $27.12 | $27.07 | 1,200 |
| 03:10 PM | $27.14 | Up $0.02 | $27.14 | $27.13 | 500 |
| 03:09 PM | $27.12 | Up $0.02 | $27.12 | $27.10 | 1,100 |
| 03:08 PM | $27.10 | Down $ -0.08 | $27.18 | $27.08 | 2,300 |
| 03:07 PM | $27.18 | Down $ -0.01 | $27.20 | $27.16 | 800 |
| 03:06 PM | $27.19 | Up $0.01 | $27.21 | $27.19 | 700 |
| 03:05 PM | $27.18 | Down $ -0.01 | $27.26 | $27.18 | 2,900 |
| 03:04 PM | $27.19 | Up $0.09 | $27.24 | $27.12 | 2,900 |
| 03:03 PM | $27.10 | Up $0.14 | $27.10 | $26.99 | 1,000 |
| 03:02 PM | $26.96 | Up $0.00 | $26.99 | $26.89 | 3,000 |
| 03:01 PM | $26.96 | Down $ -0.06 | $27.05 | $26.85 | 4,600 |
| 03:00 PM | $27.02 | Up $0.11 | $27.02 | $26.92 | 2,300 |
| 02:59 PM | $26.91 | Up $0.03 | $26.91 | $26.84 | 1,300 |
| 02:58 PM | $26.88 | Up $0.11 | $26.88 | $26.73 | 1,700 |
| 02:57 PM | $26.77 | Down $ -0.03 | $26.81 | $26.75 | 5,600 |
| 02:56 PM | $26.80 | Down $ -0.08 | $26.83 | $26.78 | 2,000 |
| 02:55 PM | $26.88 | Up $0.03 | $26.88 | $26.87 | 1,500 |
| 02:54 PM | $26.85 | Up $0.05 | $26.86 | $26.80 | 900 |
| 02:53 PM | $26.80 | Up $0.01 | $26.80 | $26.79 | 500 |
| 02:52 PM | $26.79 | Down $ -0.01 | $26.81 | $26.79 | 800 |
| 02:51 PM | $26.80 | Down $ -0.01 | $26.82 | $26.80 | 200 |
| 02:50 PM | $26.81 | Down $ -0.07 | $26.87 | $26.78 | 9,300 |
| 02:49 PM | $26.88 | Down $ -0.05 | $26.94 | $26.87 | 2,300 |
| 02:48 PM | $26.93 | Down $ -0.05 | $26.97 | $26.92 | 1,100 |
| 02:47 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 300 |
| 02:46 PM | $26.98 | Up $0.01 | $26.98 | $26.98 | 100 |
| 02:45 PM | $26.97 | Up $0.02 | $26.97 | $26.96 | 400 |
| 02:44 PM | $26.95 | Down $ -0.01 | $26.95 | $26.94 | 700 |
| 02:43 PM | $26.96 | Down $ -0.05 | $27.00 | $26.96 | 500 |
| 02:42 PM | $27.01 | Down $ -0.02 | $27.02 | $27.01 | 500 |
| 02:41 PM | $27.04 | Up $0.00 | $27.04 | $27.03 | 600 |
| 02:40 PM | $27.03 | Up $0.03 | $27.03 | $27.02 | 900 |
| 02:39 PM | $27.00 | Up $0.00 | $27.00 | $26.98 | 500 |
| 02:38 PM | $27.00 | Down $ -0.02 | $27.03 | $27.00 | 300 |
| 02:37 PM | $27.02 | Up $0.02 | $27.03 | $26.99 | 900 |
| 02:36 PM | $27.00 | Down $ -0.04 | $27.02 | $27.00 | 600 |
| 02:35 PM | $27.04 | Up $0.03 | $27.05 | $27.02 | 1,500 |
| 02:34 PM | $27.01 | Up $0.02 | $27.03 | $27.00 | 3,400 |
| 02:33 PM | $26.99 | Up $0.02 | $26.99 | $26.99 | 300 |
| 02:31 PM | $26.97 | Down $ -0.01 | $26.97 | $26.94 | 1,200 |
| 02:31 PM | $26.97 | Up $0.00 | $26.97 | $26.94 | 0 |
| 02:30 PM | $26.98 | Up $0.02 | $27.00 | $26.98 | 300 |
| 02:29 PM | $26.96 | Down $ -0.02 | $26.97 | $26.96 | 200 |
| 02:28 PM | $26.98 | Up $0.01 | $26.98 | $26.94 | 1,000 |
| 02:27 PM | $26.97 | Down $ -0.01 | $26.99 | $26.97 | 700 |
| 02:26 PM | $26.98 | Up $0.03 | $26.98 | $26.94 | 500 |
| 02:25 PM | $26.95 | Down $ -0.04 | $26.95 | $26.95 | 100 |
| 02:24 PM | $26.99 | Up $0.06 | $26.99 | $26.97 | 700 |
| 02:23 PM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 500 |
| 02:22 PM | $26.94 | Down $ -0.01 | $26.97 | $26.94 | 400 |
| 02:21 PM | $26.95 | Up $0.07 | $26.95 | $26.91 | 600 |
| 02:20 PM | $26.88 | Down $ -0.03 | $26.89 | $26.88 | 300 |
| 02:19 PM | $26.91 | Down $ -0.01 | $26.92 | $26.90 | 1,200 |
| 02:18 PM | $26.92 | Up $0.05 | $26.92 | $26.92 | 200 |
| 02:16 PM | $26.87 | Up $0.02 | $26.88 | $26.87 | 400 |
| 02:16 PM | $26.87 | Up $0.00 | $26.88 | $26.87 | 0 |
| 02:15 PM | $26.85 | Down $ -0.04 | $26.87 | $26.85 | 1,200 |
| 02:14 PM | $26.89 | Down $ -0.05 | $26.93 | $26.89 | 1,700 |
| 02:13 PM | $26.94 | Down $ -0.02 | $26.94 | $26.94 | 200 |
| 02:12 PM | $26.96 | Down $ -0.02 | $26.97 | $26.96 | 400 |
| 02:11 PM | $26.98 | Up $0.04 | $26.98 | $26.95 | 1,800 |
| 02:10 PM | $26.94 | Up $0.05 | $26.94 | $26.94 | 200 |
| 02:08 PM | $26.89 | Down $ -0.03 | $26.92 | $26.89 | 1,200 |
| 02:08 PM | $26.89 | Up $0.00 | $26.92 | $26.89 | 0 |
| 02:07 PM | $26.92 | Down $ -0.04 | $26.94 | $26.91 | 1,800 |
| 02:06 PM | $26.96 | Up $0.08 | $26.96 | $26.92 | 1,200 |
| 02:05 PM | $26.88 | Down $ -0.05 | $26.92 | $26.88 | 700 |
| 02:04 PM | $26.93 | Up $0.02 | $26.93 | $26.92 | 700 |
| 02:03 PM | $26.91 | Up $0.01 | $26.91 | $26.91 | 100 |
| 02:02 PM | $26.90 | Down $ -0.06 | $26.90 | $26.90 | 100 |
| 02:01 PM | $26.96 | Up $0.02 | $26.97 | $26.96 | 900 |
| 02:00 PM | $26.94 | Up $0.01 | $26.94 | $26.91 | 800 |
| 01:59 PM | $26.93 | Up $0.00 | $26.93 | $26.93 | 100 |
| 01:57 PM | $26.93 | Down $ -0.05 | $26.98 | $26.93 | 500 |
| 01:57 PM | $26.93 | Up $0.00 | $26.98 | $26.93 | 0 |
| 01:56 PM | $26.98 | Up $0.04 | $26.98 | $26.94 | 1,900 |
| 01:55 PM | $26.94 | Up $0.04 | $26.94 | $26.94 | 200 |
| 01:54 PM | $26.90 | Down $ -0.05 | $26.92 | $26.87 | 700 |
| 01:53 PM | $26.95 | Up $0.03 | $26.95 | $26.94 | 600 |
| 01:51 PM | $26.92 | Down $ -0.02 | $26.92 | $26.91 | 300 |
| 01:51 PM | $26.92 | Up $0.00 | $26.92 | $26.91 | 0 |
| 01:50 PM | $26.94 | Down $ -0.04 | $26.96 | $26.94 | 700 |
| 01:49 PM | $26.98 | Up $0.04 | $26.98 | $26.95 | 1,900 |
| 01:47 PM | $26.94 | Up $0.02 | $26.94 | $26.93 | 400 |
| 01:47 PM | $26.94 | Up $0.00 | $26.94 | $26.93 | 0 |
| 01:46 PM | $26.92 | Up $0.01 | $26.92 | $26.91 | 200 |
| 01:45 PM | $26.91 | Down $ -0.05 | $26.95 | $26.91 | 400 |
| 01:44 PM | $26.96 | Up $0.02 | $26.96 | $26.92 | 800 |
| 01:43 PM | $26.94 | Down $ -0.02 | $26.94 | $26.94 | 200 |
| 01:42 PM | $26.96 | Up $0.04 | $26.97 | $26.90 | 2,600 |
| 01:41 PM | $26.92 | Up $0.02 | $26.92 | $26.91 | 200 |
| 01:40 PM | $26.90 | Up $0.04 | $26.90 | $26.87 | 600 |
| 01:38 PM | $26.86 | Down $ -0.05 | $26.91 | $26.86 | 400 |
| 01:38 PM | $26.86 | Up $0.00 | $26.91 | $26.86 | 0 |
| 01:37 PM | $26.91 | Down $ -0.01 | $26.93 | $26.91 | 600 |
| 01:36 PM | $26.92 | Down $ -0.01 | $26.92 | $26.89 | 1,400 |
| 01:35 PM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 200 |
| 01:34 PM | $26.94 | Down $ -0.01 | $27.00 | $26.94 | 900 |
| 01:33 PM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 100 |
| 01:32 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 100 |
| 01:31 PM | $26.95 | Up $0.00 | $26.95 | $26.94 | 300 |
| 01:30 PM | $26.95 | Down $ -0.02 | $26.96 | $26.94 | 700 |
| 01:29 PM | $26.97 | Down $ -0.01 | $26.98 | $26.97 | 200 |
| 01:28 PM | $26.98 | Down $ -0.02 | $26.98 | $26.98 | 700 |
| 01:27 PM | $27.00 | Down $ -0.02 | $27.03 | $27.00 | 900 |
| 01:26 PM | $27.02 | Down $ -0.07 | $27.02 | $26.98 | 1,600 |
| 01:24 PM | $27.09 | Up $0.02 | $27.09 | $27.09 | 100 |
| 01:24 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 01:23 PM | $27.07 | Down $ -0.01 | $27.11 | $27.07 | 3,100 |
| 01:22 PM | $27.08 | Up $0.06 | $27.08 | $27.08 | 100 |
| 01:19 PM | $27.02 | Down $ -0.03 | $27.06 | $27.02 | 500 |
| 01:19 PM | $27.02 | Up $0.00 | $27.06 | $27.02 | 0 |
| 01:19 PM | $27.02 | Up $0.00 | $27.06 | $27.02 | 0 |
| 01:17 PM | $27.05 | Down $ -0.01 | $27.06 | $27.03 | 700 |
| 01:17 PM | $27.05 | Up $0.00 | $27.06 | $27.03 | 0 |
| 01:15 PM | $27.06 | Up $0.02 | $27.08 | $27.05 | 900 |
| 01:15 PM | $27.06 | Up $0.00 | $27.08 | $27.05 | 0 |
| 01:14 PM | $27.04 | Down $ -0.01 | $27.04 | $27.04 | 100 |
| 01:13 PM | $27.05 | Up $0.00 | $27.08 | $27.05 | 400 |
| 01:12 PM | $27.05 | Down $ -0.04 | $27.08 | $27.05 | 1,100 |
| 01:11 PM | $27.09 | Up $0.06 | $27.09 | $27.09 | 100 |
| 01:10 PM | $27.03 | Down $ -0.04 | $27.05 | $27.03 | 200 |
| 01:09 PM | $27.07 | Up $0.00 | $27.12 | $27.07 | 2,200 |
| 01:08 PM | $27.07 | Down $ -0.02 | $27.12 | $27.07 | 1,300 |
| 01:07 PM | $27.09 | Down $ -0.03 | $27.11 | $27.09 | 400 |
| 01:06 PM | $27.12 | Up $0.05 | $27.14 | $27.12 | 300 |
| 01:05 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 400 |
| 01:04 PM | $27.08 | Up $0.00 | $27.09 | $27.08 | 600 |
| 01:03 PM | $27.08 | Down $ -0.04 | $27.10 | $27.08 | 200 |
| 01:02 PM | $27.12 | Down $ -0.02 | $27.12 | $27.12 | 100 |
| 01:00 PM | $27.14 | Up $0.03 | $27.17 | $27.12 | 800 |
| 01:00 PM | $27.14 | Up $0.00 | $27.17 | $27.12 | 0 |
| 12:58 PM | $27.11 | Up $0.04 | $27.11 | $27.07 | 600 |
| 12:58 PM | $27.11 | Up $0.00 | $27.11 | $27.07 | 0 |
| 12:57 PM | $27.07 | Up $0.02 | $27.07 | $27.03 | 2,000 |
| 12:55 PM | $27.05 | Up $0.08 | $27.06 | $26.94 | 1,900 |
| 12:55 PM | $27.05 | Up $0.00 | $27.06 | $26.94 | 0 |
| 12:54 PM | $26.97 | Down $ -0.02 | $26.99 | $26.96 | 500 |
| 12:53 PM | $26.99 | Down $ -0.06 | $27.03 | $26.98 | 1,100 |
| 12:52 PM | $27.05 | Up $0.00 | $27.06 | $27.05 | 400 |
| 12:51 PM | $27.05 | Up $0.02 | $27.05 | $27.00 | 1,300 |
| 12:50 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 100 |
| 12:48 PM | $27.03 | Up $0.01 | $27.04 | $27.01 | 500 |
| 12:48 PM | $27.03 | Up $0.00 | $27.04 | $27.01 | 0 |
| 12:47 PM | $27.02 | Down $ -0.06 | $27.03 | $27.02 | 200 |
| 12:45 PM | $27.08 | Down $ -0.01 | $27.09 | $27.07 | 500 |
| 12:45 PM | $27.08 | Up $0.00 | $27.09 | $27.07 | 0 |
| 12:44 PM | $27.09 | Down $ -0.02 | $27.09 | $27.07 | 400 |
| 12:43 PM | $27.11 | Up $0.01 | $27.12 | $27.11 | 200 |
| 12:42 PM | $27.10 | Up $0.02 | $27.10 | $27.10 | 100 |
| 12:41 PM | $27.08 | Up $0.03 | $27.08 | $27.08 | 400 |
| 12:40 PM | $27.05 | Up $0.02 | $27.05 | $27.00 | 900 |
| 12:39 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 100 |
| 12:38 PM | $27.03 | Up $0.09 | $27.03 | $27.01 | 300 |
| 12:37 PM | $26.94 | Down $ -0.01 | $26.94 | $26.94 | 500 |
| 12:36 PM | $26.95 | Up $0.00 | $26.97 | $26.95 | 400 |
| 12:35 PM | $26.95 | Up $0.00 | $26.98 | $26.95 | 600 |
| 12:34 PM | $26.95 | Up $0.01 | $26.95 | $26.95 | 100 |
| 12:33 PM | $26.94 | Down $ -0.01 | $26.95 | $26.94 | 500 |
| 12:32 PM | $26.95 | Down $ -0.01 | $26.98 | $26.94 | 1,900 |
| 12:31 PM | $26.96 | Down $ -0.03 | $26.99 | $26.96 | 400 |
| 12:30 PM | $26.99 | Up $0.00 | $26.99 | $26.98 | 1,200 |
| 12:29 PM | $26.99 | Up $0.03 | $27.00 | $26.96 | 1,200 |
| 12:28 PM | $26.96 | Down $ -0.01 | $27.00 | $26.94 | 500 |
| 12:27 PM | $26.97 | Down $ -0.04 | $26.97 | $26.95 | 500 |
| 12:26 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 100 |
| 12:25 PM | $27.01 | Up $0.05 | $27.01 | $26.98 | 400 |
| 12:24 PM | $26.96 | Down $ -0.05 | $26.98 | $26.95 | 500 |
| 12:23 PM | $27.01 | Down $ -0.06 | $27.06 | $27.01 | 1,700 |
| 12:22 PM | $27.07 | Down $ -0.04 | $27.10 | $27.07 | 1,500 |
| 12:20 PM | $27.11 | Down $ -0.04 | $27.11 | $27.11 | 100 |
| 12:20 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 12:19 PM | $27.15 | Up $0.04 | $27.15 | $27.14 | 200 |
| 12:17 PM | $27.11 | Down $ -0.03 | $27.16 | $27.10 | 300 |
| 12:17 PM | $27.11 | Up $0.00 | $27.16 | $27.10 | 0 |
| 12:16 PM | $27.14 | Up $0.02 | $27.18 | $27.07 | 2,400 |
| 12:15 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 100 |
| 12:14 PM | $27.12 | Up $0.06 | $27.12 | $27.06 | 2,200 |
| 12:13 PM | $27.06 | Down $ -0.01 | $27.06 | $27.06 | 100 |
| 12:12 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 100 |
| 12:10 PM | $27.08 | Up $0.01 | $27.09 | $27.06 | 400 |
| 12:10 PM | $27.08 | Up $0.00 | $27.09 | $27.06 | 0 |
| 12:09 PM | $27.07 | Up $0.02 | $27.07 | $27.04 | 300 |
| 12:08 PM | $27.05 | Down $ -0.03 | $27.08 | $27.05 | 600 |
| 12:07 PM | $27.08 | Up $0.00 | $27.10 | $27.06 | 2,300 |
| 12:06 PM | $27.08 | Down $ -0.02 | $27.08 | $27.08 | 600 |
| 12:05 PM | $27.10 | Down $ -0.07 | $27.22 | $27.04 | 6,800 |
| 12:04 PM | $27.17 | Down $ -0.05 | $27.19 | $27.17 | 400 |
| 12:03 PM | $27.22 | Down $ -0.05 | $27.26 | $27.21 | 600 |
| 12:02 PM | $27.28 | Up $0.01 | $27.32 | $27.28 | 900 |
| 12:01 PM | $27.26 | Up $0.06 | $27.26 | $27.23 | 1,200 |
| 12:00 PM | $27.20 | Up $0.18 | $27.21 | $27.06 | 2,500 |
| 11:59 AM | $27.02 | Down $ -0.02 | $27.05 | $27.01 | 800 |
| 11:58 AM | $27.04 | Up $0.00 | $27.04 | $27.04 | 100 |
| 11:57 AM | $27.04 | Up $0.04 | $27.04 | $27.04 | 400 |
| 11:56 AM | $27.00 | Up $0.02 | $27.04 | $27.00 | 800 |
| 11:55 AM | $26.98 | Down $ -0.04 | $26.98 | $26.98 | 100 |
| 11:53 AM | $27.02 | Up $0.10 | $27.03 | $26.97 | 1,100 |
| 11:53 AM | $27.02 | Up $0.00 | $27.03 | $26.97 | 0 |
| 11:52 AM | $26.92 | Down $ -0.02 | $26.93 | $26.92 | 300 |
| 11:51 AM | $26.94 | Up $0.01 | $26.94 | $26.94 | 200 |
| 11:50 AM | $26.93 | Down $ -0.07 | $26.98 | $26.92 | 1,000 |
| 11:49 AM | $27.00 | Up $0.03 | $27.00 | $27.00 | 800 |
| 11:48 AM | $26.97 | Up $0.02 | $26.97 | $26.95 | 700 |
| 11:47 AM | $26.95 | Down $ -0.01 | $27.01 | $26.95 | 2,000 |
| 11:46 AM | $26.96 | Down $ -0.04 | $26.98 | $26.93 | 1,100 |
| 11:45 AM | $27.00 | Up $0.10 | $27.04 | $26.93 | 2,400 |
| 11:44 AM | $26.90 | Down $ -0.03 | $26.95 | $26.90 | 800 |
| 11:43 AM | $26.93 | Up $0.01 | $26.93 | $26.93 | 100 |
| 11:42 AM | $26.92 | Down $ -0.02 | $26.92 | $26.92 | 100 |
| 11:41 AM | $26.94 | Down $ -0.03 | $26.97 | $26.94 | 300 |
| 11:40 AM | $26.97 | Up $0.04 | $26.97 | $26.97 | 100 |
| 11:39 AM | $26.93 | Down $ -0.04 | $26.93 | $26.93 | 300 |
| 11:38 AM | $26.97 | Up $0.12 | $26.97 | $26.84 | 2,700 |
| 11:37 AM | $26.85 | Down $ -0.01 | $26.87 | $26.85 | 1,600 |
| 11:36 AM | $26.86 | Up $0.02 | $26.88 | $26.84 | 900 |
| 11:35 AM | $26.84 | Up $0.00 | $26.87 | $26.83 | 1,100 |
| 11:34 AM | $26.84 | Up $0.02 | $26.84 | $26.81 | 300 |
| 11:33 AM | $26.82 | Down $ -0.05 | $26.88 | $26.82 | 600 |
| 11:32 AM | $26.87 | Up $0.03 | $26.87 | $26.85 | 500 |
| 11:31 AM | $26.84 | Down $ -0.09 | $26.88 | $26.84 | 500 |
| 11:30 AM | $26.93 | Up $0.00 | $26.93 | $26.90 | 900 |
| 11:29 AM | $26.93 | Down $ -0.03 | $26.96 | $26.90 | 1,300 |
| 11:28 AM | $26.96 | Down $ -0.06 | $27.05 | $26.96 | 1,700 |
| 11:27 AM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 400 |
| 11:26 AM | $27.03 | Up $0.00 | $27.06 | $27.01 | 1,200 |
| 11:25 AM | $27.03 | Down $ -0.04 | $27.05 | $27.03 | 400 |
| 11:24 AM | $27.07 | Up $0.04 | $27.07 | $27.04 | 300 |
| 11:23 AM | $27.03 | Up $0.02 | $27.03 | $27.00 | 500 |
| 11:22 AM | $27.01 | Down $ -0.08 | $27.04 | $26.98 | 700 |
| 11:21 AM | $27.09 | Up $0.00 | $27.13 | $27.08 | 900 |
| 11:20 AM | $27.09 | Up $0.10 | $27.09 | $27.00 | 800 |
| 11:19 AM | $26.99 | Up $0.03 | $26.99 | $26.96 | 900 |
| 11:18 AM | $26.96 | Up $0.01 | $26.96 | $26.94 | 500 |
| 11:17 AM | $26.95 | Up $0.00 | $26.97 | $26.95 | 1,800 |
| 11:16 AM | $26.95 | Down $ -0.14 | $27.02 | $26.95 | 1,700 |
| 11:15 AM | $27.09 | Up $0.14 | $27.10 | $26.95 | 4,500 |
| 11:14 AM | $26.95 | Down $ -0.02 | $26.98 | $26.92 | 3,300 |
| 11:13 AM | $26.97 | Up $0.07 | $26.97 | $26.90 | 2,000 |
| 11:11 AM | $26.90 | Up $0.02 | $26.90 | $26.90 | 100 |
| 11:11 AM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 11:10 AM | $26.88 | Down $ -0.03 | $26.91 | $26.86 | 800 |
| 11:09 AM | $26.91 | Up $0.02 | $26.91 | $26.87 | 400 |
| 11:08 AM | $26.89 | Up $0.03 | $26.90 | $26.81 | 1,500 |
| 11:07 AM | $26.86 | Down $ -0.03 | $26.87 | $26.83 | 900 |
| 11:06 AM | $26.89 | Up $0.01 | $26.90 | $26.89 | 600 |
| 11:05 AM | $26.88 | Up $0.02 | $26.89 | $26.84 | 3,300 |
| 11:04 AM | $26.86 | Up $0.04 | $26.90 | $26.83 | 2,000 |
| 11:03 AM | $26.82 | Down $ -0.06 | $26.90 | $26.81 | 700 |
| 11:02 AM | $26.88 | Down $ -0.06 | $26.95 | $26.88 | 700 |
| 11:00 AM | $26.94 | Down $ -0.08 | $27.00 | $26.94 | 600 |
| 11:00 AM | $26.94 | Up $0.00 | $27.00 | $26.94 | 0 |
| 10:59 AM | $27.02 | Up $0.12 | $27.02 | $26.95 | 800 |
| 10:58 AM | $26.90 | Up $0.08 | $26.90 | $26.86 | 300 |
| 10:57 AM | $26.82 | Up $0.02 | $26.82 | $26.77 | 1,900 |
| 10:56 AM | $26.80 | Up $0.03 | $26.83 | $26.71 | 2,500 |
| 10:55 AM | $26.77 | Down $ -0.04 | $26.84 | $26.76 | 1,700 |
| 10:53 AM | $26.81 | Up $0.00 | $26.84 | $26.78 | 400 |
| 10:53 AM | $26.81 | Up $0.00 | $26.84 | $26.78 | 0 |
| 10:52 AM | $26.81 | Down $ -0.06 | $26.86 | $26.81 | 800 |
| 10:51 AM | $26.87 | Up $0.01 | $26.90 | $26.87 | 1,500 |
| 10:50 AM | $26.86 | Up $0.04 | $26.86 | $26.85 | 1,200 |
| 10:49 AM | $26.82 | Up $0.02 | $26.83 | $26.80 | 1,000 |
| 10:48 AM | $26.80 | Up $0.02 | $26.82 | $26.76 | 1,300 |
| 10:47 AM | $26.78 | Down $ -0.03 | $26.85 | $26.78 | 800 |
| 10:46 AM | $26.81 | Down $ -0.03 | $26.84 | $26.81 | 500 |
| 10:45 AM | $26.84 | Up $0.11 | $26.84 | $26.77 | 1,700 |
| 10:44 AM | $26.73 | Up $0.03 | $26.73 | $26.67 | 500 |
| 10:43 AM | $26.70 | Up $0.04 | $26.70 | $26.65 | 2,100 |
| 10:42 AM | $26.66 | Down $ -0.04 | $26.70 | $26.66 | 2,600 |
| 10:41 AM | $26.70 | Down $ -0.05 | $26.72 | $26.68 | 2,100 |
| 10:40 AM | $26.75 | Down $ -0.04 | $26.78 | $26.75 | 1,800 |
| 10:39 AM | $26.79 | Up $0.03 | $26.79 | $26.76 | 1,600 |
| 10:38 AM | $26.76 | Down $ -0.05 | $26.83 | $26.76 | 3,300 |
| 10:37 AM | $26.81 | Up $0.00 | $26.82 | $26.81 | 200 |
| 10:36 AM | $26.81 | Up $0.02 | $26.81 | $26.77 | 1,100 |
| 10:35 AM | $26.79 | Down $ -0.09 | $26.89 | $26.77 | 7,300 |
| 10:33 AM | $26.88 | Up $0.00 | $26.91 | $26.88 | 500 |
| 10:33 AM | $26.88 | Up $0.00 | $26.91 | $26.88 | 0 |
| 10:32 AM | $26.88 | Down $ -0.02 | $26.91 | $26.88 | 2,800 |
| 10:31 AM | $26.90 | Down $ -0.03 | $26.99 | $26.90 | 900 |
| 10:30 AM | $26.93 | Up $0.02 | $26.95 | $26.92 | 500 |
| 10:29 AM | $26.91 | Up $0.10 | $26.92 | $26.81 | 2,600 |
| 10:28 AM | $26.81 | Down $ -0.15 | $26.95 | $26.81 | 4,700 |
| 10:27 AM | $26.96 | Up $0.00 | $26.97 | $26.95 | 800 |
| 10:26 AM | $26.96 | Down $ -0.01 | $27.00 | $26.94 | 900 |
| 10:25 AM | $26.97 | Down $ -0.03 | $27.02 | $26.97 | 400 |
| 10:24 AM | $27.00 | Down $ -0.06 | $27.07 | $27.00 | 1,400 |
| 10:23 AM | $27.06 | Down $ -0.07 | $27.08 | $27.01 | 3,600 |
| 10:22 AM | $27.13 | Up $0.06 | $27.13 | $27.11 | 300 |
| 10:21 AM | $27.07 | Up $0.04 | $27.11 | $27.05 | 6,100 |
| 10:20 AM | $27.03 | Down $ -0.07 | $27.09 | $27.03 | 1,200 |
| 10:19 AM | $27.10 | Up $0.00 | $27.14 | $27.06 | 2,200 |
| 10:18 AM | $27.10 | Up $0.03 | $27.10 | $27.04 | 1,300 |
| 10:17 AM | $27.07 | Up $0.07 | $27.07 | $27.02 | 700 |
| 10:16 AM | $27.00 | Down $ -0.08 | $27.04 | $27.00 | 600 |
| 10:15 AM | $27.08 | Down $ -0.01 | $27.08 | $27.05 | 900 |
| 10:14 AM | $27.09 | Up $0.08 | $27.10 | $26.98 | 2,800 |
| 10:13 AM | $27.01 | Up $0.12 | $27.01 | $26.88 | 1,100 |
| 10:12 AM | $26.89 | Down $ -0.01 | $26.90 | $26.89 | 300 |
| 10:11 AM | $26.90 | Up $0.00 | $26.94 | $26.89 | 800 |
| 10:10 AM | $26.90 | Up $0.03 | $26.98 | $26.90 | 1,600 |
| 10:09 AM | $26.87 | Down $ -0.10 | $26.95 | $26.86 | 3,400 |
| 10:08 AM | $26.97 | Down $ -0.16 | $27.13 | $26.97 | 7,000 |
| 10:07 AM | $27.13 | Up $0.11 | $27.13 | $27.06 | 700 |
| 10:06 AM | $27.02 | Up $0.01 | $27.03 | $26.96 | 1,000 |
| 10:05 AM | $27.01 | Down $ -0.02 | $27.06 | $26.95 | 2,200 |
| 10:04 AM | $27.03 | Down $ -0.12 | $27.10 | $27.03 | 1,700 |
| 10:03 AM | $27.15 | Up $0.08 | $27.18 | $27.15 | 500 |
| 10:02 AM | $27.07 | Down $ -0.03 | $27.12 | $27.07 | 200 |
| 10:01 AM | $27.10 | Down $ -0.02 | $27.12 | $27.10 | 200 |
| 10:00 AM | $27.12 | Up $0.08 | $27.12 | $27.01 | 400 |
| 09:59 AM | $27.04 | Up $0.05 | $27.10 | $26.98 | 1,100 |
| 09:58 AM | $26.99 | Down $ -0.05 | $27.04 | $26.97 | 3,400 |
| 09:56 AM | $27.04 | Down $ -0.03 | $27.11 | $27.04 | 800 |
| 09:56 AM | $27.04 | Up $0.00 | $27.11 | $27.04 | 0 |
| 09:55 AM | $27.07 | Up $0.01 | $27.16 | $27.07 | 900 |
| 09:54 AM | $27.06 | Up $0.03 | $27.15 | $27.01 | 4,800 |
| 09:53 AM | $27.03 | Down $ -0.06 | $27.12 | $27.01 | 4,300 |
| 09:52 AM | $27.09 | Down $ -0.06 | $27.17 | $27.06 | 3,200 |
| 09:51 AM | $27.15 | Up $0.02 | $27.15 | $27.15 | 100 |
| 09:50 AM | $27.13 | Down $ -0.02 | $27.13 | $27.07 | 400 |
| 09:49 AM | $27.15 | Down $ -0.11 | $27.24 | $27.15 | 1,000 |
| 09:48 AM | $27.26 | Up $0.05 | $27.37 | $27.26 | 1,300 |
| 09:47 AM | $27.21 | Up $0.02 | $27.21 | $27.21 | 100 |
| 09:46 AM | $27.19 | Up $0.04 | $27.19 | $26.98 | 7,400 |
| 09:45 AM | $27.15 | Down $ -0.06 | $27.19 | $27.15 | 400 |
| 09:44 AM | $27.21 | Up $0.01 | $27.27 | $27.20 | 2,000 |
| 09:43 AM | $27.20 | Down $ -0.01 | $27.29 | $27.20 | 900 |
| 09:42 AM | $27.21 | Down $ -0.14 | $27.30 | $27.20 | 500 |
| 09:41 AM | $27.35 | Down $ -0.13 | $27.44 | $27.35 | 1,100 |
| 09:40 AM | $27.48 | Down $ -0.01 | $27.50 | $27.40 | 4,900 |
| 09:39 AM | $27.49 | Up $0.29 | $27.49 | $27.23 | 1,400 |
| 09:38 AM | $27.20 | Up $0.00 | $27.25 | $27.20 | 1,600 |
| 09:37 AM | $27.20 | Down $ -0.06 | $27.28 | $27.16 | 2,600 |
| 09:36 AM | $27.26 | Down $ -0.06 | $27.33 | $27.20 | 4,500 |
| 09:35 AM | $27.32 | Up $0.04 | $27.39 | $27.28 | 4,100 |
| 09:34 AM | $27.28 | Down $ -0.22 | $27.51 | $27.28 | 2,500 |
| 09:33 AM | $27.50 | Up $0.02 | $27.52 | $27.42 | 2,000 |
| 09:32 AM | $27.48 | Down $ -0.05 | $27.50 | $27.33 | 1,800 |
| 09:31 AM | $27.53 | Up $0.12 | $27.53 | $27.27 | 2,800 |
| 09:30 AM | $27.41 | Down $ -0.14 | $27.55 | $27.41 | 4,600 |
| Previous close | $27.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-05-2020 | $26.86 | $27.06 | $27.32 | $26.68 | 375,600 |
| 28-05-2020 | $27.55 | $29.10 | $29.24 | $27.42 | 452,000 |
| 27-05-2020 | $29.50 | $28.98 | $29.60 | $28.86 | 298,000 |
| 26-05-2020 | $28.62 | $28.73 | $28.88 | $28.59 | 152,000 |
| 25-05-2020 | $29.04 | $28.61 | $29.24 | $28.52 | 78,600 |
| 22-05-2020 | $28.87 | $29.00 | $29.13 | $28.43 | 131,900 |
| 21-05-2020 | $29.33 | $28.76 | $29.67 | $28.71 | 172,100 |
| 20-05-2020 | $28.33 | $28.69 | $28.69 | $28.09 | 216,500 |
| 19-05-2020 | $28.77 | $28.46 | $29.11 | $28.43 | 206,700 |
| 15-05-2020 | $27.07 | $27.06 | $27.38 | $26.87 | 305,100 |
| 14-05-2020 | $28.98 | $28.58 | $29.04 | $28.43 | 284,600 |
| 13-05-2020 | $29.06 | $29.00 | $29.27 | $28.42 | 238,600 |
| 12-05-2020 | $31.10 | $31.25 | $31.64 | $30.98 | 130,000 |
| 11-05-2020 | $31.41 | $30.70 | $31.41 | $30.45 | 164,800 |
| 08-05-2020 | $31.81 | $31.87 | $32.03 | $31.64 | 169,400 |
| 07-05-2020 | $31.64 | $31.73 | $32.15 | $31.57 | 172,500 |
| 06-05-2020 | $30.93 | $30.98 | $31.10 | $30.67 | 207,000 |
| 05-05-2020 | $32.01 | $33.21 | $33.21 | $31.86 | 162,200 |
| 04-05-2020 | $32.32 | $32.03 | $32.32 | $31.93 | 100,500 |
| 01-05-2020 | $31.87 | $31.55 | $32.28 | $31.55 | 153,100 |
| 30-04-2020 | $33.24 | $33.83 | $33.83 | $32.80 | 229,600 |
| 29-04-2020 | $34.69 | $35.21 | $35.70 | $34.64 | 191,400 |
| 28-04-2020 | $33.10 | $32.62 | $33.20 | $32.45 | 153,800 |
| 27-04-2020 | $33.28 | $32.66 | $33.43 | $32.39 | 209,700 |
| 24-04-2020 | $30.74 | $30.63 | $30.97 | $30.35 | 189,300 |
| 23-04-2020 | $30.75 | $31.27 | $31.38 | $30.64 | 285,000 |
| 22-04-2020 | $31.10 | $30.86 | $31.23 | $30.64 | 151,100 |
| 21-04-2020 | $29.97 | $30.54 | $30.67 | $29.97 | 100,500 |
| 20-04-2020 | $31.30 | $32.44 | $32.48 | $31.13 | 199,700 |
| 17-04-2020 | $31.25 | $30.88 | $31.33 | $30.87 | 236,000 |
Graphs are not available, please refer to the detailed table