Print

Quotes and Market Data

Find a quote

CANADA GOOSE HOLDINGS INC

51.17 Down -0.52 (-1.02 %)

Delayed : 2019/10/22 16:00:01

  • Previous close $51.69
  • Opening $51.32
  • Price Ask $51.04
  • Price Bid $51.04
  • Size Bid 2
  • Size Ask 1
  • Today High $51.93
  • Today Low $50.55
  • 52 Weeks High $95.58
  • 52 Weeks Low $42.38
  • Volume 253,713

Fundamentals

  • P/E Ratio : 43.81
  • Earnings/Share : 6.76
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 5,661.18
  • Shares Out (M) : 109.52
  • Exchange : XTSE
  • Ex Dividend Date : 2019/06/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $51.17 Down $ -0.04 $51.17 $51.17 3,900
03:59 PM $51.21 Up $0.07 $51.23 $51.17 1,600
03:58 PM $51.14 Up $0.00 $51.15 $51.13 800
03:57 PM $51.14 Down $ -0.01 $51.15 $51.14 800
03:56 PM $51.15 Down $ -0.01 $51.17 $51.15 1,000
03:55 PM $51.16 Up $0.04 $51.18 $51.15 1,500
03:54 PM $51.12 Down $ -0.01 $51.16 $51.11 1,300
03:53 PM $51.13 Down $ -0.08 $51.21 $51.13 700
03:52 PM $51.21 Down $ -0.01 $51.23 $51.19 1,100
03:51 PM $51.22 Up $0.02 $51.22 $51.20 700
03:50 PM $51.20 Up $0.02 $51.22 $51.20 300
03:48 PM $51.18 Up $0.06 $51.18 $51.12 1,600
03:48 PM $51.18 Up $0.00 $51.18 $51.12 0
03:47 PM $51.12 Down $ -0.03 $51.15 $51.10 1,000
03:46 PM $51.15 Down $ -0.01 $51.17 $51.13 1,300
03:45 PM $51.16 Down $ -0.05 $51.21 $51.16 1,300
03:44 PM $51.21 Down $ -0.01 $51.21 $51.21 100
03:43 PM $51.22 Up $0.00 $51.22 $51.22 100
03:42 PM $51.22 Up $0.01 $51.22 $51.17 800
03:41 PM $51.21 Down $ -0.03 $51.21 $51.20 400
03:40 PM $51.24 Down $ -0.03 $51.24 $51.19 1,600
03:39 PM $51.27 Down $ -0.01 $51.27 $51.27 100
03:38 PM $51.28 Up $0.05 $51.28 $51.25 1,200
03:37 PM $51.23 Up $0.01 $51.23 $51.22 800
03:36 PM $51.22 Up $0.01 $51.22 $51.22 300
03:35 PM $51.21 Up $0.00 $51.25 $51.15 2,000
03:34 PM $51.21 Up $0.00 $51.21 $51.21 100
03:33 PM $51.21 Up $0.05 $51.21 $51.19 300
03:32 PM $51.16 Down $ -0.04 $51.16 $51.16 200
03:31 PM $51.20 Up $0.03 $51.20 $51.20 100
03:30 PM $51.18 Down $ -0.01 $51.22 $51.18 700
03:29 PM $51.18 Up $0.03 $51.18 $51.17 300
03:28 PM $51.15 Down $ -0.01 $51.16 $51.15 200
03:27 PM $51.16 Up $0.01 $51.16 $51.09 2,400
03:26 PM $51.15 Up $0.10 $51.15 $51.05 1,500
03:25 PM $51.05 Down $ -0.04 $51.08 $51.05 1,900
03:24 PM $51.09 Up $0.01 $51.09 $51.09 100
03:23 PM $51.08 Down $ -0.04 $51.12 $51.08 1,400
03:22 PM $51.12 Up $0.04 $51.12 $51.07 800
03:21 PM $51.08 Down $ -0.05 $51.13 $51.08 3,100
03:20 PM $51.13 Down $ -0.12 $51.19 $51.13 1,100
03:19 PM $51.25 Down $ -0.01 $51.25 $51.22 1,200
03:17 PM $51.26 Down $ -0.04 $51.28 $51.26 200
03:17 PM $51.26 Up $0.00 $51.28 $51.26 0
03:15 PM $51.30 Up $0.05 $51.30 $51.25 800
03:15 PM $51.30 Up $0.00 $51.30 $51.25 0
03:14 PM $51.25 Down $ -0.02 $51.27 $51.25 200
03:13 PM $51.27 Down $ -0.01 $51.27 $51.27 100
03:12 PM $51.28 Up $0.06 $51.28 $51.20 600
03:11 PM $51.22 Down $ -0.01 $51.25 $51.22 300
03:10 PM $51.23 Down $ -0.03 $51.24 $51.23 200
03:09 PM $51.26 Up $0.03 $51.26 $51.23 1,400
03:07 PM $51.23 Down $ -0.02 $51.25 $51.21 500
03:07 PM $51.23 Up $0.00 $51.25 $51.21 0
03:06 PM $51.25 Up $0.04 $51.25 $51.22 600
03:05 PM $51.21 Down $ -0.03 $51.21 $51.19 300
03:03 PM $51.24 Down $ -0.03 $51.25 $51.23 400
03:03 PM $51.24 Up $0.00 $51.25 $51.23 0
03:00 PM $51.27 Down $ -0.05 $51.30 $51.27 300
03:00 PM $51.27 Up $0.00 $51.30 $51.27 0
03:00 PM $51.27 Up $0.00 $51.30 $51.27 0
02:58 PM $51.32 Down $ -0.07 $51.32 $51.32 100
02:58 PM $51.32 Up $0.00 $51.32 $51.32 0
02:57 PM $51.39 Down $ -0.01 $51.40 $51.37 500
02:56 PM $51.40 Down $ -0.03 $51.40 $51.37 800
02:55 PM $51.43 Up $0.03 $51.43 $51.42 300
02:54 PM $51.40 Up $0.00 $51.42 $51.40 600
02:53 PM $51.40 Up $0.08 $51.40 $51.35 300
02:52 PM $51.32 Down $ -0.04 $51.32 $51.32 900
02:51 PM $51.36 Down $ -0.02 $51.36 $51.29 1,100
02:49 PM $51.38 Down $ -0.04 $51.38 $51.38 100
02:49 PM $51.38 Up $0.00 $51.38 $51.38 0
02:48 PM $51.42 Up $0.06 $51.43 $51.38 1,800
02:47 PM $51.36 Down $ -0.01 $51.36 $51.33 500
02:45 PM $51.37 Down $ -0.01 $51.37 $51.37 100
02:45 PM $51.37 Up $0.00 $51.37 $51.37 0
02:44 PM $51.38 Down $ -0.03 $51.38 $51.38 100
02:43 PM $51.41 Up $0.02 $51.41 $51.35 500
02:42 PM $51.39 Down $ -0.05 $51.42 $51.39 300
02:41 PM $51.44 Down $ -0.07 $51.46 $51.44 200
02:38 PM $51.51 Up $0.02 $51.51 $51.51 100
02:38 PM $51.51 Up $0.00 $51.51 $51.51 0
02:38 PM $51.51 Up $0.00 $51.51 $51.51 0
02:37 PM $51.49 Up $0.03 $51.49 $51.48 200
02:36 PM $51.46 Up $0.03 $51.46 $51.45 300
02:34 PM $51.43 Up $0.02 $51.43 $51.42 200
02:34 PM $51.43 Up $0.00 $51.43 $51.42 0
02:33 PM $51.41 Down $ -0.02 $51.42 $51.41 300
02:32 PM $51.43 Down $ -0.08 $51.51 $51.43 1,600
02:31 PM $51.51 Down $ -0.03 $51.52 $51.50 1,400
02:30 PM $51.54 Up $0.09 $51.54 $51.49 800
02:29 PM $51.45 Down $ -0.07 $51.45 $51.45 100
02:28 PM $51.52 Down $ -0.01 $51.52 $51.50 300
02:27 PM $51.53 Up $0.09 $51.53 $51.53 100
02:26 PM $51.44 Down $ -0.03 $51.44 $51.44 100
02:25 PM $51.47 Down $ -0.04 $51.47 $51.47 100
02:24 PM $51.51 Down $ -0.04 $51.55 $51.51 500
02:22 PM $51.55 Up $0.00 $51.55 $51.55 100
02:22 PM $51.55 Up $0.00 $51.55 $51.55 0
02:21 PM $51.55 Down $ -0.02 $51.55 $51.53 500
02:20 PM $51.57 Up $0.03 $51.57 $51.54 400
02:18 PM $51.54 Up $0.05 $51.56 $51.54 600
02:18 PM $51.54 Up $0.00 $51.56 $51.54 0
02:17 PM $51.49 Up $0.03 $51.51 $51.49 600
02:16 PM $51.46 Down $ -0.03 $51.47 $51.46 200
02:15 PM $51.49 Up $0.07 $51.49 $51.42 1,300
02:13 PM $51.42 Up $0.02 $51.42 $51.42 200
02:13 PM $51.42 Up $0.00 $51.42 $51.42 0
02:12 PM $51.40 Up $0.02 $51.40 $51.40 100
02:11 PM $51.38 Down $ -0.02 $51.38 $51.38 100
02:10 PM $51.40 Up $0.01 $51.40 $51.40 100
02:08 PM $51.39 Up $0.00 $51.41 $51.39 300
02:08 PM $51.39 Up $0.00 $51.41 $51.39 0
02:07 PM $51.39 Down $ -0.01 $51.41 $51.38 500
02:06 PM $51.40 Up $0.03 $51.40 $51.38 400
02:05 PM $51.37 Down $ -0.03 $51.40 $51.37 300
02:04 PM $51.40 Up $0.02 $51.42 $51.40 300
02:03 PM $51.38 Up $0.01 $51.38 $51.35 200
02:02 PM $51.37 Down $ -0.01 $51.37 $51.37 100
02:00 PM $51.38 Up $0.02 $51.38 $51.35 200
02:00 PM $51.38 Up $0.00 $51.38 $51.35 0
01:59 PM $51.36 Up $0.10 $51.36 $51.33 500
01:57 PM $51.26 Down $ -0.01 $51.26 $51.23 300
01:57 PM $51.26 Up $0.00 $51.26 $51.23 0
01:56 PM $51.27 Down $ -0.03 $51.27 $51.25 300
01:55 PM $51.30 Up $0.01 $51.30 $51.28 200
01:53 PM $51.29 Down $ -0.10 $51.31 $51.29 200
01:53 PM $51.29 Up $0.00 $51.31 $51.29 0
01:51 PM $51.39 Down $ -0.01 $51.40 $51.39 200
01:51 PM $51.39 Up $0.00 $51.40 $51.39 0
01:48 PM $51.40 Up $0.01 $51.40 $51.40 1,600
01:48 PM $51.40 Up $0.00 $51.40 $51.40 0
01:48 PM $51.40 Up $0.00 $51.40 $51.40 0
01:47 PM $51.39 Up $0.02 $51.39 $51.37 300
01:46 PM $51.37 Down $ -0.02 $51.38 $51.37 300
01:45 PM $51.39 Down $ -0.02 $51.39 $51.39 100
01:42 PM $51.41 Up $0.05 $51.41 $51.41 200
01:42 PM $51.41 Up $0.00 $51.41 $51.41 0
01:42 PM $51.41 Up $0.00 $51.41 $51.41 0
01:40 PM $51.36 Up $0.00 $51.36 $51.34 200
01:40 PM $51.36 Up $0.00 $51.36 $51.34 0
01:38 PM $51.36 Up $0.01 $51.39 $51.36 500
01:38 PM $51.36 Up $0.00 $51.39 $51.36 0
01:37 PM $51.35 Down $ -0.04 $51.36 $51.32 500
01:36 PM $51.39 Up $0.04 $51.39 $51.37 300
01:35 PM $51.35 Up $0.00 $51.35 $51.34 200
01:34 PM $51.35 Up $0.00 $51.35 $51.35 100
01:33 PM $51.35 Up $0.00 $51.35 $51.29 800
01:30 PM $51.35 Down $ -0.01 $51.35 $51.35 300
01:30 PM $51.35 Up $0.00 $51.35 $51.35 0
01:30 PM $51.35 Up $0.00 $51.35 $51.35 0
01:29 PM $51.36 Down $ -0.04 $51.39 $51.36 500
01:28 PM $51.40 Up $0.06 $51.40 $51.36 400
01:26 PM $51.34 Down $ -0.03 $51.34 $51.34 200
01:26 PM $51.34 Up $0.00 $51.34 $51.34 0
01:25 PM $51.37 Up $0.04 $51.37 $51.36 900
01:23 PM $51.33 Up $0.02 $51.33 $51.33 100
01:23 PM $51.33 Up $0.00 $51.33 $51.33 0
01:22 PM $51.31 Up $0.02 $51.31 $51.29 200
01:18 PM $51.29 Up $0.00 $51.29 $51.28 200
01:18 PM $51.29 Up $0.00 $51.29 $51.28 0
01:18 PM $51.29 Up $0.00 $51.29 $51.28 0
01:18 PM $51.29 Up $0.00 $51.29 $51.28 0
01:15 PM $51.29 Down $ -0.02 $51.30 $51.29 200
01:15 PM $51.29 Up $0.00 $51.30 $51.29 0
01:15 PM $51.29 Up $0.00 $51.30 $51.29 0
01:14 PM $51.31 Down $ -0.01 $51.31 $51.29 400
01:10 PM $51.32 Up $0.14 $51.34 $51.32 300
01:10 PM $51.32 Up $0.00 $51.34 $51.32 0
01:10 PM $51.32 Up $0.00 $51.34 $51.32 0
01:10 PM $51.32 Up $0.00 $51.34 $51.32 0
01:05 PM $51.18 Down $ -0.03 $51.19 $51.18 300
01:05 PM $51.18 Up $0.00 $51.19 $51.18 0
01:05 PM $51.18 Up $0.00 $51.19 $51.18 0
01:05 PM $51.18 Up $0.00 $51.19 $51.18 0
01:05 PM $51.18 Up $0.00 $51.19 $51.18 0
01:03 PM $51.21 Down $ -0.08 $51.21 $51.21 100
01:03 PM $51.21 Up $0.00 $51.21 $51.21 0
01:01 PM $51.29 Down $ -0.01 $51.33 $51.29 500
01:01 PM $51.29 Up $0.00 $51.33 $51.29 0
01:00 PM $51.30 Up $0.01 $51.31 $51.27 500
12:58 PM $51.29 Up $0.08 $51.31 $51.26 500
12:58 PM $51.29 Up $0.00 $51.31 $51.26 0
12:57 PM $51.21 Down $ -0.04 $51.23 $51.21 900
12:56 PM $51.25 Down $ -0.02 $51.25 $51.25 100
12:55 PM $51.27 Up $0.03 $51.29 $51.27 300
12:54 PM $51.24 Down $ -0.03 $51.24 $51.21 300
12:53 PM $51.27 Down $ -0.03 $51.27 $51.27 100
12:52 PM $51.30 Up $0.04 $51.30 $51.30 100
12:51 PM $51.26 Down $ -0.05 $51.28 $51.26 200
12:50 PM $51.31 Up $0.00 $51.31 $51.31 300
12:49 PM $51.31 Up $0.05 $51.31 $51.31 100
12:48 PM $51.26 Down $ -0.04 $51.26 $51.26 100
12:46 PM $51.30 Up $0.07 $51.30 $51.30 100
12:46 PM $51.30 Up $0.00 $51.30 $51.30 0
12:45 PM $51.23 Down $ -0.04 $51.26 $51.23 500
12:43 PM $51.27 Up $0.10 $51.27 $51.27 100
12:43 PM $51.27 Up $0.00 $51.27 $51.27 0
12:39 PM $51.17 Up $0.03 $51.17 $51.16 200
12:39 PM $51.17 Up $0.00 $51.17 $51.16 0
12:39 PM $51.17 Up $0.00 $51.17 $51.16 0
12:39 PM $51.17 Up $0.00 $51.17 $51.16 0
12:38 PM $51.14 Down $ -0.07 $51.24 $51.14 700
12:37 PM $51.21 Down $ -0.05 $51.24 $51.21 300
12:36 PM $51.26 Down $ -0.03 $51.26 $51.26 100
12:35 PM $51.29 Down $ -0.07 $51.33 $51.29 300
12:34 PM $51.36 Up $0.04 $51.36 $51.28 1,100
12:33 PM $51.32 Up $0.05 $51.32 $51.32 100
12:32 PM $51.27 Up $0.01 $51.27 $51.20 1,000
12:31 PM $51.26 Down $ -0.04 $51.28 $51.26 200
12:30 PM $51.30 Up $0.07 $51.30 $51.22 300
12:29 PM $51.23 Up $0.01 $51.23 $51.23 100
12:28 PM $51.22 Up $0.00 $51.22 $51.22 100
12:26 PM $51.22 Up $0.09 $51.22 $51.16 200
12:26 PM $51.22 Up $0.00 $51.22 $51.16 0
12:25 PM $51.13 Up $0.01 $51.15 $51.13 400
12:21 PM $51.12 Down $ -0.04 $51.12 $51.10 700
12:21 PM $51.12 Up $0.00 $51.12 $51.10 0
12:21 PM $51.12 Up $0.00 $51.12 $51.10 0
12:21 PM $51.12 Up $0.00 $51.12 $51.10 0
12:20 PM $51.16 Down $ -0.05 $51.16 $51.16 100
12:19 PM $51.21 Down $ -0.01 $51.21 $51.21 100
12:18 PM $51.22 Down $ -0.05 $51.27 $51.22 600
12:17 PM $51.27 Up $0.00 $51.30 $51.27 800
12:16 PM $51.27 Down $ -0.01 $51.27 $51.27 100
12:15 PM $51.28 Up $0.00 $51.28 $51.26 1,000
12:14 PM $51.28 Down $ -0.05 $51.28 $51.25 400
12:11 PM $51.33 Down $ -0.02 $51.33 $51.32 200
12:11 PM $51.33 Up $0.00 $51.33 $51.32 0
12:11 PM $51.33 Up $0.00 $51.33 $51.32 0
12:09 PM $51.35 Up $0.08 $51.35 $51.33 300
12:09 PM $51.35 Up $0.00 $51.35 $51.33 0
12:07 PM $51.27 Down $ -0.02 $51.31 $51.27 200
12:07 PM $51.27 Up $0.00 $51.31 $51.27 0
12:06 PM $51.29 Up $0.11 $51.29 $51.26 400
12:05 PM $51.18 Down $ -0.02 $51.18 $51.18 100
12:04 PM $51.20 Up $0.04 $51.22 $51.16 600
12:03 PM $51.16 Up $0.02 $51.16 $51.16 200
12:02 PM $51.14 Down $ -0.06 $51.17 $51.14 200
12:01 PM $51.20 Up $0.07 $51.20 $51.17 200
12:00 PM $51.13 Up $0.02 $51.13 $51.13 100
11:59 AM $51.11 Up $0.01 $51.11 $51.11 200
11:56 AM $51.10 Up $0.01 $51.10 $51.06 400
11:56 AM $51.10 Up $0.00 $51.10 $51.06 0
11:56 AM $51.10 Up $0.00 $51.10 $51.06 0
11:55 AM $51.09 Down $ -0.03 $51.09 $51.09 100
11:54 AM $51.12 Up $0.00 $51.12 $51.12 100
11:53 AM $51.12 Up $0.01 $51.15 $51.12 400
11:52 AM $51.11 Up $0.04 $51.11 $51.06 300
11:51 AM $51.07 Up $0.00 $51.07 $51.07 100
11:47 AM $51.07 Down $ -0.04 $51.07 $51.07 200
11:47 AM $51.07 Up $0.00 $51.07 $51.07 0
11:47 AM $51.07 Up $0.00 $51.07 $51.07 0
11:47 AM $51.07 Up $0.00 $51.07 $51.07 0
11:46 AM $51.11 Up $0.07 $51.13 $51.09 300
11:45 AM $51.04 Up $0.00 $51.10 $51.04 1,100
11:43 AM $51.04 Up $0.06 $51.04 $50.98 200
11:43 AM $51.04 Up $0.00 $51.04 $50.98 0
11:40 AM $50.98 Up $0.02 $51.00 $50.97 800
11:40 AM $50.98 Up $0.00 $51.00 $50.97 0
11:40 AM $50.98 Up $0.00 $51.00 $50.97 0
11:39 AM $50.96 Down $ -0.03 $50.98 $50.96 200
11:38 AM $50.99 Up $0.02 $50.99 $50.98 200
11:37 AM $50.97 Down $ -0.02 $50.97 $50.97 100
11:36 AM $50.99 Down $ -0.01 $50.99 $50.99 300
11:33 AM $51.00 Down $ -0.09 $51.09 $51.00 700
11:33 AM $51.00 Up $0.00 $51.09 $51.00 0
11:33 AM $51.00 Up $0.00 $51.09 $51.00 0
11:32 AM $51.09 Down $ -0.03 $51.14 $51.09 800
11:31 AM $51.12 Down $ -0.01 $51.13 $51.12 200
11:30 AM $51.13 Down $ -0.02 $51.16 $51.13 200
11:29 AM $51.15 Up $0.04 $51.15 $51.08 600
11:28 AM $51.11 Down $ -0.03 $51.12 $51.11 200
11:27 AM $51.14 Up $0.07 $51.14 $51.09 400
11:26 AM $51.07 Up $0.00 $51.09 $51.07 300
11:25 AM $51.07 Up $0.10 $51.07 $51.05 200
11:24 AM $50.97 Up $0.01 $50.97 $50.95 2,000
11:23 AM $50.96 Down $ -0.07 $50.99 $50.96 1,300
11:22 AM $51.03 Down $ -0.05 $51.04 $51.02 700
11:21 AM $51.08 Down $ -0.01 $51.08 $51.07 400
11:20 AM $51.09 Down $ -0.06 $51.12 $51.07 1,100
11:19 AM $51.15 Up $0.15 $51.15 $50.98 1,700
11:17 AM $51.00 Down $ -0.04 $51.07 $50.98 2,500
11:17 AM $51.00 Up $0.00 $51.07 $50.98 0
11:16 AM $51.04 Up $0.00 $51.06 $51.04 300
11:15 AM $51.04 Up $0.09 $51.11 $50.97 1,500
11:14 AM $50.95 Up $0.08 $50.95 $50.92 700
11:12 AM $50.87 Up $0.01 $50.87 $50.83 700
11:12 AM $50.87 Up $0.00 $50.87 $50.83 0
11:11 AM $50.86 Up $0.05 $50.89 $50.83 1,300
11:10 AM $50.81 Up $0.10 $50.81 $50.74 1,100
11:09 AM $50.71 Down $ -0.01 $50.71 $50.71 200
11:08 AM $50.72 Down $ -0.05 $50.72 $50.68 600
11:07 AM $50.77 Down $ -0.05 $50.81 $50.76 500
11:05 AM $50.82 Up $0.01 $50.82 $50.81 300
11:05 AM $50.82 Up $0.00 $50.82 $50.81 0
11:04 AM $50.81 Up $0.01 $50.83 $50.76 1,000
11:03 AM $50.80 Down $ -0.05 $50.81 $50.80 300
11:02 AM $50.85 Up $0.16 $50.85 $50.83 300
11:01 AM $50.69 Up $0.02 $50.74 $50.68 1,000
11:00 AM $50.67 Down $ -0.04 $50.69 $50.61 1,400
10:59 AM $50.71 Down $ -0.04 $50.76 $50.71 700
10:58 AM $50.75 Up $0.02 $50.75 $50.75 100
10:57 AM $50.73 Up $0.05 $50.73 $50.65 3,900
10:56 AM $50.68 Up $0.04 $50.68 $50.62 800
10:55 AM $50.64 Down $ -0.06 $50.67 $50.64 600
10:54 AM $50.70 Up $0.01 $50.75 $50.69 1,600
10:53 AM $50.69 Up $0.05 $50.71 $50.67 500
10:52 AM $50.64 Down $ -0.02 $50.65 $50.64 300
10:51 AM $50.66 Up $0.00 $50.66 $50.58 900
10:50 AM $50.66 Up $0.04 $50.66 $50.63 500
10:49 AM $50.62 Up $0.04 $50.62 $50.61 200
10:48 AM $50.58 Down $ -0.01 $50.58 $50.58 100
10:47 AM $50.59 Up $0.04 $50.62 $50.56 700
10:46 AM $50.55 Down $ -0.04 $50.61 $50.55 1,100
10:45 AM $50.59 Down $ -0.10 $50.73 $50.59 1,200
10:44 AM $50.69 Down $ -0.11 $50.75 $50.69 600
10:43 AM $50.80 Up $0.06 $50.80 $50.76 400
10:42 AM $50.74 Down $ -0.12 $50.85 $50.67 4,600
10:41 AM $50.86 Down $ -0.13 $50.97 $50.85 2,300
10:40 AM $50.99 Down $ -0.05 $51.01 $50.96 1,600
10:39 AM $51.04 Down $ -0.01 $51.06 $51.02 1,600
10:38 AM $51.05 Down $ -0.06 $51.14 $51.04 1,300
10:37 AM $51.11 Up $0.03 $51.11 $51.11 100
10:36 AM $51.08 Down $ -0.08 $51.15 $51.08 1,200
10:35 AM $51.16 Down $ -0.05 $51.22 $51.16 1,600
10:34 AM $51.21 Down $ -0.06 $51.26 $51.21 2,300
10:33 AM $51.27 Down $ -0.03 $51.31 $51.25 900
10:32 AM $51.30 Down $ -0.07 $51.40 $51.30 900
10:31 AM $51.37 Up $0.07 $51.37 $51.28 300
10:30 AM $51.30 Down $ -0.05 $51.36 $51.30 600
10:29 AM $51.35 Down $ -0.06 $51.38 $51.35 300
10:28 AM $51.41 Up $0.05 $51.41 $51.41 100
10:27 AM $51.36 Up $0.06 $51.39 $51.36 600
10:26 AM $51.30 Down $ -0.05 $51.37 $51.30 700
10:25 AM $51.35 Down $ -0.11 $51.43 $51.35 1,100
10:24 AM $51.46 Up $0.06 $51.46 $51.40 1,000
10:22 AM $51.40 Down $ -0.03 $51.40 $51.39 200
10:22 AM $51.40 Up $0.00 $51.40 $51.39 0
10:21 AM $51.43 Down $ -0.02 $51.48 $51.41 1,100
10:20 AM $51.45 Up $0.03 $51.45 $51.40 500
10:19 AM $51.42 Down $ -0.02 $51.48 $51.38 1,400
10:17 AM $51.44 Down $ -0.02 $51.45 $51.41 400
10:17 AM $51.44 Up $0.00 $51.45 $51.41 0
10:15 AM $51.46 Up $0.00 $51.46 $51.40 200
10:15 AM $51.46 Up $0.00 $51.46 $51.40 0
10:14 AM $51.46 Up $0.14 $51.46 $51.38 800
10:13 AM $51.32 Down $ -0.03 $51.37 $51.32 1,200
10:12 AM $51.35 Down $ -0.04 $51.36 $51.35 300
10:11 AM $51.39 Up $0.04 $51.39 $51.29 600
10:10 AM $51.35 Down $ -0.06 $51.41 $51.35 800
10:09 AM $51.41 Down $ -0.01 $51.47 $51.41 800
10:08 AM $51.42 Down $ -0.05 $51.45 $51.42 600
10:07 AM $51.47 Up $0.18 $51.48 $51.29 1,100
10:06 AM $51.29 Down $ -0.06 $51.37 $51.29 900
10:05 AM $51.35 Up $0.01 $51.35 $51.30 400
10:04 AM $51.34 Up $0.02 $51.36 $51.28 900
10:03 AM $51.32 Up $0.00 $51.32 $51.26 400
10:02 AM $51.32 Up $0.04 $51.36 $51.28 300
10:01 AM $51.28 Up $0.02 $51.31 $51.20 2,500
10:00 AM $51.26 Down $ -0.05 $51.32 $51.26 1,200
09:59 AM $51.31 Down $ -0.07 $51.35 $51.29 500
09:58 AM $51.38 Up $0.15 $51.38 $51.28 400
09:57 AM $51.23 Up $0.04 $51.24 $51.23 300
09:56 AM $51.19 Up $0.02 $51.36 $51.19 2,800
09:55 AM $51.17 Down $ -0.09 $51.27 $51.17 2,700
09:54 AM $51.26 Up $0.02 $51.26 $51.22 300
09:53 AM $51.24 Up $0.08 $51.26 $51.07 3,500
09:52 AM $51.16 Down $ -0.05 $51.21 $51.16 700
09:51 AM $51.21 Up $0.00 $51.29 $51.21 2,300
09:50 AM $51.21 Down $ -0.01 $51.26 $51.20 2,500
09:49 AM $51.22 Down $ -0.05 $51.28 $51.20 2,800
09:48 AM $51.27 Down $ -0.14 $51.32 $51.26 1,700
09:47 AM $51.41 Down $ -0.04 $51.42 $51.41 200
09:46 AM $51.45 Down $ -0.14 $51.58 $51.45 1,600
09:45 AM $51.59 Down $ -0.16 $51.76 $51.59 600
09:44 AM $51.75 Up $0.01 $51.75 $51.67 600
09:43 AM $51.74 Down $ -0.01 $51.74 $51.74 200
09:42 AM $51.75 Up $0.21 $51.85 $51.53 3,700
09:41 AM $51.54 Up $0.13 $51.69 $51.41 10,700
09:40 AM $51.41 Down $ -0.05 $51.66 $51.41 10,700
09:39 AM $51.46 Down $ -0.21 $51.64 $51.46 3,900
09:38 AM $51.67 Down $ -0.09 $51.67 $51.67 200
09:37 AM $51.76 Down $ -0.02 $51.80 $51.76 200
09:36 AM $51.78 Up $0.05 $51.79 $51.63 1,500
09:35 AM $51.73 Down $ -0.10 $51.91 $51.70 1,400
09:34 AM $51.83 Up $0.09 $51.83 $51.72 1,700
09:33 AM $51.74 Up $0.14 $51.93 $51.61 3,300
09:32 AM $51.60 Up $0.02 $51.66 $51.50 1,800
09:31 AM $51.58 Up $0.10 $51.58 $51.57 800
09:30 AM $51.48 Down $ -0.21 $51.48 $51.32 500
Previous close $51.69

One month history

Date Closing Opening High Low Volume
22-10-2019 $51.17 $51.13 $51.57 $51.05 95,400
21-10-2019 $51.69 $51.96 $52.46 $51.60 169,400
18-10-2019 $52.20 $51.91 $52.76 $51.85 172,700
17-10-2019 $53.62 $53.83 $53.95 $53.52 114,300
16-10-2019 $53.22 $52.82 $53.35 $52.55 155,800
15-10-2019 $53.18 $53.30 $54.50 $53.01 215,400
11-10-2019 $51.59 $51.02 $51.97 $50.84 227,700
10-10-2019 $50.39 $50.54 $50.79 $50.11 221,200
09-10-2019 $49.61 $50.04 $50.17 $49.23 257,500
08-10-2019 $49.98 $51.22 $51.38 $49.83 294,700
07-10-2019 $52.81 $52.18 $53.06 $51.97 183,400
04-10-2019 $51.51 $52.02 $52.25 $51.34 183,200
03-10-2019 $52.44 $50.93 $52.44 $50.80 179,200
02-10-2019 $51.97 $51.81 $52.66 $51.36 209,500
01-10-2019 $53.77 $55.37 $56.00 $53.39 356,200
30-09-2019 $58.25 $57.88 $58.59 $57.85 234,500
27-09-2019 $57.47 $58.02 $58.02 $57.21 209,800
26-09-2019 $57.70 $56.70 $57.77 $56.65 177,700
25-09-2019 $56.96 $56.49 $57.09 $56.49 116,300
24-09-2019 $55.92 $56.22 $56.37 $55.15 157,000
23-09-2019 $56.88 $56.63 $57.19 $56.43 95,400
20-09-2019 $55.74 $57.86 $57.95 $55.74 310,500
19-09-2019 $56.79 $57.13 $57.18 $56.55 114,100
18-09-2019 $56.21 $56.21 $56.46 $55.38 193,800
17-09-2019 $56.19 $56.29 $56.33 $55.59 204,700
16-09-2019 $56.92 $57.63 $57.73 $56.77 193,400
13-09-2019 $57.87 $58.30 $58.38 $57.64 148,900
12-09-2019 $57.18 $57.04 $57.40 $56.90 140,900
11-09-2019 $56.15 $55.85 $56.60 $55.85 231,200
10-09-2019 $54.52 $54.02 $54.77 $53.84 192,100
Graphs are not available, please refer to the detailed table
Back to top