Print

Quotes and Market Data

Find a quote

CANADA GOOSE HOLDINGS INC

53.20 Up 0.00 (0.00 %)

Delayed : 2021/04/09 16:00:01

  • Previous close $53.20
  • Opening $53.10
  • Price Ask $52.55
  • Price Bid $52.55
  • Size Bid 10
  • Size Ask 4
  • Today High $53.55
  • Today Low $52.45
  • 52 Weeks High $62.57
  • 52 Weeks Low $26.05
  • Volume 142,568

Fundamentals

  • P/E Ratio : 84.44
  • Earnings/Share : 7.07
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 5,870.01
  • Shares Out (M) : 110.34
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $53.20 Up $0.01 $53.20 $53.20 3,100
03:59 PM $53.19 Up $0.01 $53.27 $53.18 5,700
03:58 PM $53.18 Down $ -0.03 $53.18 $53.18 200
03:57 PM $53.21 Up $0.00 $53.24 $53.21 1,100
03:56 PM $53.21 Up $0.00 $53.23 $53.21 600
03:55 PM $53.21 Up $0.02 $53.21 $53.19 1,100
03:54 PM $53.19 Down $ -0.01 $53.19 $53.15 300
03:53 PM $53.20 Down $ -0.01 $53.20 $53.20 300
03:50 PM $53.21 Up $0.06 $53.21 $53.17 800
03:50 PM $53.21 Up $0.00 $53.21 $53.17 0
03:50 PM $53.21 Up $0.00 $53.21 $53.17 0
03:49 PM $53.15 Up $0.02 $53.15 $53.14 1,200
03:48 PM $53.13 Up $0.00 $53.13 $53.13 100
03:47 PM $53.13 Down $ -0.02 $53.13 $53.13 400
03:46 PM $53.15 Up $0.00 $53.16 $53.15 600
03:45 PM $53.15 Up $0.06 $53.15 $53.15 600
03:43 PM $53.09 Up $0.03 $53.09 $53.09 100
03:43 PM $53.09 Up $0.00 $53.09 $53.09 0
03:41 PM $53.06 Down $ -0.01 $53.06 $53.06 100
03:41 PM $53.06 Up $0.00 $53.06 $53.06 0
03:39 PM $53.07 Down $ -0.04 $53.10 $53.07 400
03:39 PM $53.07 Up $0.00 $53.10 $53.07 0
03:38 PM $53.11 Up $0.03 $53.11 $53.10 700
03:37 PM $53.08 Down $ -0.01 $53.10 $53.07 1,300
03:36 PM $53.09 Down $ -0.02 $53.10 $53.09 300
03:34 PM $53.11 Down $ -0.05 $53.11 $53.11 100
03:34 PM $53.11 Up $0.00 $53.11 $53.11 0
03:32 PM $53.16 Up $0.08 $53.16 $53.16 100
03:32 PM $53.16 Up $0.00 $53.16 $53.16 0
03:31 PM $53.08 Up $0.05 $53.08 $53.05 1,000
03:30 PM $53.03 Up $0.04 $53.03 $53.02 200
03:29 PM $52.99 Up $0.01 $52.99 $52.99 100
03:28 PM $52.98 Down $ -0.06 $53.03 $52.98 2,100
03:27 PM $53.04 Down $ -0.04 $53.07 $53.04 200
03:25 PM $53.08 Up $0.01 $53.08 $53.08 300
03:25 PM $53.08 Up $0.00 $53.08 $53.08 0
03:24 PM $53.07 Up $0.00 $53.07 $53.07 500
03:23 PM $53.07 Up $0.02 $53.07 $53.05 1,900
03:22 PM $53.05 Up $0.00 $53.05 $53.05 300
03:21 PM $53.05 Down $ -0.01 $53.05 $53.05 600
03:19 PM $53.06 Up $0.00 $53.07 $53.06 300
03:19 PM $53.06 Up $0.00 $53.07 $53.06 0
03:17 PM $53.06 Up $0.01 $53.06 $53.06 100
03:17 PM $53.06 Up $0.00 $53.06 $53.06 0
03:15 PM $53.05 Up $0.00 $53.05 $53.05 200
03:15 PM $53.05 Up $0.00 $53.05 $53.05 0
03:14 PM $53.05 Down $ -0.04 $53.05 $53.05 100
03:13 PM $53.09 Up $0.05 $53.09 $53.07 500
03:12 PM $53.04 Down $ -0.01 $53.05 $53.02 600
03:11 PM $53.05 Up $0.01 $53.05 $53.05 100
03:09 PM $53.04 Up $0.04 $53.04 $53.02 200
03:09 PM $53.04 Up $0.00 $53.04 $53.02 0
03:08 PM $53.00 Down $ -0.09 $53.05 $53.00 400
03:06 PM $53.09 Down $ -0.06 $53.09 $53.09 100
03:06 PM $53.09 Up $0.00 $53.09 $53.09 0
03:02 PM $53.15 Up $0.02 $53.16 $53.15 500
03:02 PM $53.15 Up $0.00 $53.16 $53.15 0
03:02 PM $53.15 Up $0.00 $53.16 $53.15 0
03:02 PM $53.15 Up $0.00 $53.16 $53.15 0
03:01 PM $53.13 Down $ -0.02 $53.13 $53.13 100
02:59 PM $53.15 Down $ -0.04 $53.19 $53.15 400
02:59 PM $53.15 Up $0.00 $53.19 $53.15 0
02:58 PM $53.19 Down $ -0.04 $53.21 $53.19 700
02:56 PM $53.23 Up $0.01 $53.23 $53.21 300
02:56 PM $53.23 Up $0.00 $53.23 $53.21 0
02:53 PM $53.22 Up $0.02 $53.22 $53.20 500
02:53 PM $53.22 Up $0.00 $53.22 $53.20 0
02:53 PM $53.22 Up $0.00 $53.22 $53.20 0
02:52 PM $53.20 Up $0.03 $53.20 $53.17 1,500
02:51 PM $53.17 Down $ -0.04 $53.17 $53.17 100
02:50 PM $53.21 Up $0.01 $53.21 $53.16 400
02:48 PM $53.20 Up $0.03 $53.20 $53.20 100
02:48 PM $53.20 Up $0.00 $53.20 $53.20 0
02:47 PM $53.17 Down $ -0.06 $53.21 $53.17 300
02:46 PM $53.23 Up $0.03 $53.23 $53.22 200
02:45 PM $53.20 Up $0.04 $53.20 $53.20 600
02:43 PM $53.16 Down $ -0.02 $53.20 $53.16 600
02:43 PM $53.16 Up $0.00 $53.20 $53.16 0
02:42 PM $53.18 Down $ -0.01 $53.20 $53.18 5,200
02:40 PM $53.19 Up $0.04 $53.19 $53.17 200
02:40 PM $53.19 Up $0.00 $53.19 $53.17 0
02:39 PM $53.15 Up $0.05 $53.15 $53.15 100
02:36 PM $53.10 Down $ -0.07 $53.15 $53.10 600
02:36 PM $53.10 Up $0.00 $53.15 $53.10 0
02:36 PM $53.10 Up $0.00 $53.15 $53.10 0
02:35 PM $53.17 Up $0.03 $53.17 $53.17 400
02:34 PM $53.14 Down $ -0.02 $53.15 $53.14 200
02:33 PM $53.16 Down $ -0.03 $53.19 $53.16 700
02:31 PM $53.19 Up $0.04 $53.20 $53.19 200
02:31 PM $53.19 Up $0.00 $53.20 $53.19 0
02:28 PM $53.15 Up $0.02 $53.15 $53.12 1,600
02:28 PM $53.15 Up $0.00 $53.15 $53.12 0
02:28 PM $53.15 Up $0.00 $53.15 $53.12 0
02:27 PM $53.13 Down $ -0.03 $53.15 $53.13 200
02:20 PM $53.16 Down $ -0.01 $53.18 $53.16 200
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:20 PM $53.16 Up $0.00 $53.18 $53.16 0
02:19 PM $53.17 Down $ -0.02 $53.19 $53.17 200
02:18 PM $53.19 Up $0.04 $53.19 $53.17 1,500
02:17 PM $53.15 Down $ -0.01 $53.15 $53.15 100
02:15 PM $53.16 Down $ -0.01 $53.20 $53.16 700
02:15 PM $53.16 Up $0.00 $53.20 $53.16 0
02:13 PM $53.17 Up $0.08 $53.18 $53.12 1,200
02:13 PM $53.17 Up $0.00 $53.18 $53.12 0
02:11 PM $53.09 Up $0.04 $53.09 $53.05 400
02:11 PM $53.09 Up $0.00 $53.09 $53.05 0
02:09 PM $53.05 Up $0.00 $53.05 $53.05 700
02:09 PM $53.05 Up $0.00 $53.05 $53.05 0
02:08 PM $53.05 Up $0.02 $53.05 $53.05 700
02:07 PM $53.03 Down $ -0.04 $53.05 $53.03 400
02:04 PM $53.07 Down $ -0.05 $53.07 $53.07 100
02:04 PM $53.07 Up $0.00 $53.07 $53.07 0
02:04 PM $53.07 Up $0.00 $53.07 $53.07 0
02:03 PM $53.12 Up $0.02 $53.12 $53.11 300
01:58 PM $53.10 Up $0.03 $53.12 $53.09 700
01:58 PM $53.10 Up $0.00 $53.12 $53.09 0
01:58 PM $53.10 Up $0.00 $53.12 $53.09 0
01:58 PM $53.10 Up $0.00 $53.12 $53.09 0
01:58 PM $53.10 Up $0.00 $53.12 $53.09 0
01:57 PM $53.07 Up $0.00 $53.07 $53.07 200
01:55 PM $53.07 Down $ -0.01 $53.07 $53.07 100
01:55 PM $53.07 Up $0.00 $53.07 $53.07 0
01:54 PM $53.08 Up $0.07 $53.08 $53.08 100
01:51 PM $53.01 Up $0.01 $53.01 $53.01 200
01:51 PM $53.01 Up $0.00 $53.01 $53.01 0
01:51 PM $53.01 Up $0.00 $53.01 $53.01 0
01:50 PM $53.00 Down $ -0.04 $53.01 $53.00 300
01:49 PM $53.04 Up $0.04 $53.04 $53.03 200
01:48 PM $53.00 Up $0.01 $53.01 $53.00 300
01:45 PM $52.99 Up $0.03 $52.99 $52.96 300
01:45 PM $52.99 Up $0.00 $52.99 $52.96 0
01:45 PM $52.99 Up $0.00 $52.99 $52.96 0
01:44 PM $52.96 Down $ -0.09 $52.99 $52.96 500
01:43 PM $53.05 Up $0.04 $53.05 $53.00 1,800
01:42 PM $53.01 Down $ -0.01 $53.01 $53.01 100
01:41 PM $53.02 Up $0.00 $53.02 $53.02 200
01:40 PM $53.02 Up $0.00 $53.02 $53.02 100
01:37 PM $53.02 Down $ -0.02 $53.03 $53.02 400
01:37 PM $53.02 Up $0.00 $53.03 $53.02 0
01:37 PM $53.02 Up $0.00 $53.03 $53.02 0
01:36 PM $53.04 Up $0.09 $53.04 $52.98 1,300
01:32 PM $52.95 Up $0.00 $52.95 $52.94 200
01:32 PM $52.95 Up $0.00 $52.95 $52.94 0
01:32 PM $52.95 Up $0.00 $52.95 $52.94 0
01:32 PM $52.95 Up $0.00 $52.95 $52.94 0
01:29 PM $52.95 Up $0.00 $52.95 $52.95 100
01:29 PM $52.95 Up $0.00 $52.95 $52.95 0
01:29 PM $52.95 Up $0.00 $52.95 $52.95 0
01:28 PM $52.95 Up $0.10 $52.95 $52.90 300
01:24 PM $52.85 Down $ -0.03 $52.85 $52.85 100
01:24 PM $52.85 Up $0.00 $52.85 $52.85 0
01:24 PM $52.85 Up $0.00 $52.85 $52.85 0
01:24 PM $52.85 Up $0.00 $52.85 $52.85 0
01:23 PM $52.88 Up $0.07 $52.91 $52.86 1,200
01:20 PM $52.81 Up $0.13 $52.81 $52.73 500
01:20 PM $52.81 Up $0.00 $52.81 $52.73 0
01:20 PM $52.81 Up $0.00 $52.81 $52.73 0
01:18 PM $52.68 Up $0.01 $52.68 $52.65 1,200
01:18 PM $52.68 Up $0.00 $52.68 $52.65 0
01:17 PM $52.67 Up $0.00 $52.67 $52.66 800
01:15 PM $52.67 Down $ -0.03 $52.68 $52.67 200
01:15 PM $52.67 Up $0.00 $52.68 $52.67 0
01:14 PM $52.70 Up $0.00 $52.70 $52.70 100
01:13 PM $52.70 Up $0.00 $52.74 $52.70 300
01:12 PM $52.70 Down $ -0.03 $52.70 $52.70 200
01:11 PM $52.73 Up $0.02 $52.73 $52.73 100
01:09 PM $52.71 Up $0.02 $52.71 $52.71 200
01:09 PM $52.71 Up $0.00 $52.71 $52.71 0
01:07 PM $52.69 Down $ -0.01 $52.69 $52.69 100
01:07 PM $52.69 Up $0.00 $52.69 $52.69 0
01:06 PM $52.70 Down $ -0.02 $52.70 $52.70 100
01:05 PM $52.72 Up $0.01 $52.72 $52.72 100
01:04 PM $52.71 Down $ -0.04 $52.71 $52.71 100
01:03 PM $52.75 Up $0.02 $52.75 $52.75 100
12:59 PM $52.73 Up $0.02 $52.73 $52.73 100
12:59 PM $52.73 Up $0.00 $52.73 $52.73 0
12:59 PM $52.73 Up $0.00 $52.73 $52.73 0
12:59 PM $52.73 Up $0.00 $52.73 $52.73 0
12:57 PM $52.71 Up $0.04 $52.76 $52.71 500
12:57 PM $52.71 Up $0.00 $52.76 $52.71 0
12:53 PM $52.67 Up $0.02 $52.67 $52.67 100
12:53 PM $52.67 Up $0.00 $52.67 $52.67 0
12:53 PM $52.67 Up $0.00 $52.67 $52.67 0
12:53 PM $52.67 Up $0.00 $52.67 $52.67 0
12:51 PM $52.65 Up $0.03 $52.65 $52.65 100
12:51 PM $52.65 Up $0.00 $52.65 $52.65 0
12:50 PM $52.62 Down $ -0.03 $52.62 $52.62 100
12:49 PM $52.65 Down $ -0.03 $52.65 $52.65 2,000
12:47 PM $52.68 Down $ -0.02 $52.70 $52.68 300
12:47 PM $52.68 Up $0.00 $52.70 $52.68 0
12:45 PM $52.70 Up $0.03 $52.70 $52.70 100
12:45 PM $52.70 Up $0.00 $52.70 $52.70 0
12:41 PM $52.67 Up $0.00 $52.67 $52.67 300
12:41 PM $52.67 Up $0.00 $52.67 $52.67 0
12:41 PM $52.67 Up $0.00 $52.67 $52.67 0
12:41 PM $52.67 Up $0.00 $52.67 $52.67 0
12:39 PM $52.67 Down $ -0.03 $52.68 $52.66 300
12:39 PM $52.67 Up $0.00 $52.68 $52.66 0
12:38 PM $52.70 Down $ -0.04 $52.70 $52.70 200
12:37 PM $52.74 Down $ -0.01 $52.74 $52.74 100
12:36 PM $52.75 Up $0.00 $52.75 $52.75 100
12:35 PM $52.75 Up $0.02 $52.75 $52.75 400
12:33 PM $52.73 Up $0.03 $52.73 $52.73 100
12:33 PM $52.73 Up $0.00 $52.73 $52.73 0
12:30 PM $52.70 Up $0.01 $52.70 $52.70 100
12:30 PM $52.70 Up $0.00 $52.70 $52.70 0
12:30 PM $52.70 Up $0.00 $52.70 $52.70 0
12:29 PM $52.69 Up $0.01 $52.69 $52.69 100
12:24 PM $52.68 Down $ -0.04 $52.68 $52.68 100
12:24 PM $52.68 Up $0.00 $52.68 $52.68 0
12:24 PM $52.68 Up $0.00 $52.68 $52.68 0
12:24 PM $52.68 Up $0.00 $52.68 $52.68 0
12:24 PM $52.68 Up $0.00 $52.68 $52.68 0
12:23 PM $52.72 Up $0.03 $52.75 $52.72 500
12:21 PM $52.69 Up $0.01 $52.69 $52.69 100
12:21 PM $52.69 Up $0.00 $52.69 $52.69 0
12:20 PM $52.68 Up $0.01 $52.68 $52.68 100
12:19 PM $52.67 Up $0.00 $52.67 $52.67 100
12:18 PM $52.67 Up $0.01 $52.67 $52.67 100
12:15 PM $52.66 Up $0.06 $52.66 $52.64 200
12:15 PM $52.66 Up $0.00 $52.66 $52.64 0
12:15 PM $52.66 Up $0.00 $52.66 $52.64 0
12:14 PM $52.60 Down $ -0.06 $52.60 $52.59 300
12:13 PM $52.66 Down $ -0.03 $52.68 $52.66 200
12:12 PM $52.69 Down $ -0.01 $52.69 $52.69 100
12:11 PM $52.70 Down $ -0.06 $52.72 $52.70 400
12:09 PM $52.76 Up $0.00 $52.76 $52.74 200
12:09 PM $52.76 Up $0.00 $52.76 $52.74 0
12:07 PM $52.76 Down $ -0.04 $52.76 $52.76 100
12:07 PM $52.76 Up $0.00 $52.76 $52.76 0
12:06 PM $52.80 Up $0.04 $52.80 $52.80 200
12:04 PM $52.76 Down $ -0.04 $52.76 $52.76 200
12:04 PM $52.76 Up $0.00 $52.76 $52.76 0
12:01 PM $52.80 Up $0.14 $52.80 $52.73 300
12:01 PM $52.80 Up $0.00 $52.80 $52.73 0
12:01 PM $52.80 Up $0.00 $52.80 $52.73 0
12:00 PM $52.66 Down $ -0.06 $52.68 $52.66 900
11:58 AM $52.72 Down $ -0.08 $52.72 $52.72 100
11:58 AM $52.72 Up $0.00 $52.72 $52.72 0
11:55 AM $52.80 Down $ -0.01 $52.84 $52.80 600
11:55 AM $52.80 Up $0.00 $52.84 $52.80 0
11:55 AM $52.80 Up $0.00 $52.84 $52.80 0
11:52 AM $52.81 Up $0.01 $52.81 $52.81 100
11:52 AM $52.81 Up $0.00 $52.81 $52.81 0
11:52 AM $52.81 Up $0.00 $52.81 $52.81 0
11:50 AM $52.80 Down $ -0.03 $52.88 $52.80 900
11:50 AM $52.80 Up $0.00 $52.88 $52.80 0
11:48 AM $52.83 Up $0.07 $52.83 $52.80 200
11:48 AM $52.83 Up $0.00 $52.83 $52.80 0
11:47 AM $52.76 Down $ -0.05 $52.81 $52.75 800
11:46 AM $52.81 Up $0.00 $52.81 $52.81 300
11:45 AM $52.81 Up $0.11 $52.81 $52.81 400
11:43 AM $52.70 Up $0.01 $52.70 $52.70 400
11:43 AM $52.70 Up $0.00 $52.70 $52.70 0
11:41 AM $52.69 Down $ -0.06 $52.71 $52.69 300
11:41 AM $52.69 Up $0.00 $52.71 $52.69 0
11:40 AM $52.75 Up $0.04 $52.75 $52.70 400
11:38 AM $52.71 Down $ -0.05 $52.74 $52.71 400
11:38 AM $52.71 Up $0.00 $52.74 $52.71 0
11:36 AM $52.76 Down $ -0.04 $52.79 $52.76 300
11:36 AM $52.76 Up $0.00 $52.79 $52.76 0
11:35 AM $52.80 Up $0.08 $52.80 $52.74 600
11:32 AM $52.72 Down $ -0.03 $52.72 $52.72 300
11:32 AM $52.72 Up $0.00 $52.72 $52.72 0
11:32 AM $52.72 Up $0.00 $52.72 $52.72 0
11:31 AM $52.75 Up $0.04 $52.75 $52.75 100
11:30 AM $52.71 Up $0.00 $52.71 $52.67 500
11:29 AM $52.71 Up $0.02 $52.72 $52.71 200
11:28 AM $52.69 Down $ -0.02 $52.69 $52.69 100
11:27 AM $52.71 Up $0.02 $52.71 $52.71 200
11:26 AM $52.69 Down $ -0.02 $52.69 $52.69 100
11:25 AM $52.71 Down $ -0.11 $52.81 $52.71 700
11:24 AM $52.82 Down $ -0.03 $52.82 $52.82 800
11:23 AM $52.85 Down $ -0.06 $52.85 $52.85 200
11:22 AM $52.91 Up $0.01 $52.91 $52.91 100
11:20 AM $52.90 Down $ -0.03 $52.90 $52.90 200
11:20 AM $52.90 Up $0.00 $52.90 $52.90 0
11:19 AM $52.93 Down $ -0.04 $52.94 $52.89 700
11:18 AM $52.97 Up $0.12 $52.99 $52.84 6,900
11:17 AM $52.85 Up $0.06 $52.85 $52.85 100
11:16 AM $52.79 Up $0.09 $52.79 $52.74 300
11:15 AM $52.70 Down $ -0.04 $52.70 $52.70 200
11:14 AM $52.74 Down $ -0.04 $52.74 $52.74 100
11:11 AM $52.78 Up $0.06 $52.78 $52.78 100
11:11 AM $52.78 Up $0.00 $52.78 $52.78 0
11:11 AM $52.78 Up $0.00 $52.78 $52.78 0
11:10 AM $52.72 Down $ -0.02 $52.72 $52.72 100
11:09 AM $52.74 Up $0.04 $52.76 $52.69 900
11:06 AM $52.70 Up $0.04 $52.70 $52.66 200
11:06 AM $52.70 Up $0.00 $52.70 $52.66 0
11:06 AM $52.70 Up $0.00 $52.70 $52.66 0
11:05 AM $52.66 Down $ -0.01 $52.66 $52.64 200
11:04 AM $52.67 Up $0.05 $52.67 $52.67 100
11:03 AM $52.62 Down $ -0.07 $52.65 $52.62 300
11:01 AM $52.69 Up $0.02 $52.73 $52.69 300
11:01 AM $52.69 Up $0.00 $52.73 $52.69 0
11:00 AM $52.67 Up $0.08 $52.67 $52.66 200
10:59 AM $52.59 Up $0.00 $52.59 $52.59 400
10:58 AM $52.59 Down $ -0.03 $52.59 $52.59 100
10:56 AM $52.62 Down $ -0.19 $52.62 $52.62 100
10:56 AM $52.62 Up $0.00 $52.62 $52.62 0
10:54 AM $52.81 Up $0.03 $52.81 $52.81 100
10:54 AM $52.81 Up $0.00 $52.81 $52.81 0
10:53 AM $52.78 Up $0.15 $52.81 $52.76 500
10:52 AM $52.63 Down $ -0.06 $52.63 $52.60 1,600
10:49 AM $52.69 Up $0.09 $52.69 $52.69 100
10:49 AM $52.69 Up $0.00 $52.69 $52.69 0
10:49 AM $52.69 Up $0.00 $52.69 $52.69 0
10:45 AM $52.60 Down $ -0.05 $52.60 $52.60 200
10:45 AM $52.60 Up $0.00 $52.60 $52.60 0
10:45 AM $52.60 Up $0.00 $52.60 $52.60 0
10:45 AM $52.60 Up $0.00 $52.60 $52.60 0
10:44 AM $52.65 Up $0.01 $52.65 $52.64 1,100
10:43 AM $52.64 Up $0.03 $52.64 $52.55 400
10:41 AM $52.61 Up $0.13 $52.61 $52.57 700
10:41 AM $52.61 Up $0.00 $52.61 $52.57 0
10:40 AM $52.48 Up $0.03 $52.48 $52.47 600
10:39 AM $52.45 Up $0.00 $52.47 $52.45 1,100
10:38 AM $52.45 Down $ -0.09 $52.47 $52.45 200
10:36 AM $52.54 Up $0.02 $52.55 $52.54 400
10:36 AM $52.54 Up $0.00 $52.55 $52.54 0
10:35 AM $52.52 Down $ -0.05 $52.63 $52.52 2,100
10:34 AM $52.57 Down $ -0.03 $52.59 $52.57 300
10:33 AM $52.60 Up $0.00 $52.65 $52.60 300
10:32 AM $52.60 Down $ -0.07 $52.60 $52.54 1,500
10:31 AM $52.67 Down $ -0.13 $52.83 $52.65 1,400
10:30 AM $52.80 Down $ -0.17 $52.82 $52.80 1,600
10:29 AM $52.97 Down $ -0.12 $53.01 $52.97 200
10:27 AM $53.09 Up $0.03 $53.10 $53.09 200
10:27 AM $53.09 Up $0.00 $53.10 $53.09 0
10:26 AM $53.06 Down $ -0.02 $53.06 $53.06 200
10:25 AM $53.08 Down $ -0.05 $53.08 $53.08 200
10:24 AM $53.13 Down $ -0.14 $53.21 $53.13 500
10:23 AM $53.27 Up $0.01 $53.27 $53.27 100
10:22 AM $53.26 Up $0.00 $53.26 $53.18 1,100
10:21 AM $53.26 Down $ -0.02 $53.27 $53.25 700
10:20 AM $53.28 Down $ -0.06 $53.37 $53.28 400
10:18 AM $53.34 Down $ -0.08 $53.41 $53.34 500
10:18 AM $53.34 Up $0.00 $53.41 $53.34 0
10:17 AM $53.42 Up $0.06 $53.42 $53.38 500
10:16 AM $53.36 Up $0.07 $53.36 $53.36 100
10:13 AM $53.29 Up $0.01 $53.29 $53.29 100
10:13 AM $53.29 Up $0.00 $53.29 $53.29 0
10:13 AM $53.29 Up $0.00 $53.29 $53.29 0
10:12 AM $53.28 Down $ -0.01 $53.28 $53.28 200
10:11 AM $53.29 Up $0.04 $53.30 $53.26 400
10:10 AM $53.25 Up $0.04 $53.25 $53.25 100
10:07 AM $53.21 Down $ -0.09 $53.35 $53.21 700
10:07 AM $53.21 Up $0.00 $53.35 $53.21 0
10:07 AM $53.21 Up $0.00 $53.35 $53.21 0
10:05 AM $53.30 Up $0.02 $53.31 $53.30 200
10:05 AM $53.30 Up $0.00 $53.31 $53.30 0
10:04 AM $53.28 Up $0.00 $53.28 $53.28 100
10:03 AM $53.28 Down $ -0.01 $53.28 $53.28 100
10:02 AM $53.29 Up $0.01 $53.34 $53.29 600
10:01 AM $53.28 Up $0.01 $53.28 $53.23 300
10:00 AM $53.27 Up $0.07 $53.30 $53.27 1,200
09:59 AM $53.20 Down $ -0.02 $53.26 $53.20 400
09:58 AM $53.22 Up $0.01 $53.22 $53.22 100
09:57 AM $53.21 Up $0.09 $53.26 $53.18 1,000
09:55 AM $53.12 Up $0.11 $53.12 $53.07 300
09:55 AM $53.12 Up $0.00 $53.12 $53.07 0
09:54 AM $53.01 Down $ -0.10 $53.01 $53.01 100
09:53 AM $53.11 Down $ -0.06 $53.18 $53.11 1,000
09:52 AM $53.17 Up $0.21 $53.17 $53.04 500
09:51 AM $52.96 Down $ -0.07 $52.97 $52.96 200
09:50 AM $53.03 Up $0.15 $53.03 $53.03 600
09:49 AM $52.88 Down $ -0.04 $52.95 $52.88 500
09:48 AM $52.92 Up $0.08 $52.92 $52.79 900
09:47 AM $52.84 Down $ -0.01 $52.89 $52.84 500
09:46 AM $52.85 Up $0.08 $52.85 $52.85 100
09:45 AM $52.77 Down $ -0.05 $52.86 $52.77 400
09:44 AM $52.82 Down $ -0.27 $53.00 $52.82 1,500
09:43 AM $53.09 Down $ -0.01 $53.09 $53.09 100
09:42 AM $53.10 Up $0.03 $53.10 $53.10 100
09:41 AM $53.07 Down $ -0.09 $53.19 $53.07 400
09:40 AM $53.16 Up $0.05 $53.16 $53.10 300
09:39 AM $53.11 Down $ -0.16 $53.25 $53.11 1,000
09:38 AM $53.27 Up $0.07 $53.28 $53.20 600
09:37 AM $53.20 Down $ -0.09 $53.23 $53.18 700
09:36 AM $53.29 Up $0.11 $53.29 $53.09 2,000
09:34 AM $53.18 Down $ -0.15 $53.38 $53.17 3,700
09:34 AM $53.18 Up $0.00 $53.38 $53.17 0
09:33 AM $53.33 Up $0.13 $53.55 $53.29 4,000
09:32 AM $53.20 Up $0.10 $53.20 $53.20 100
09:30 AM $53.10 Down $ -0.10 $53.10 $53.10 1,300
09:30 AM $53.10 Up $0.00 $53.10 $53.10 0
Previous close $53.20

One month history

Date Closing Opening High Low Volume
09-04-2021 $53.20 $52.68 $53.27 $52.59 73,100
08-04-2021 $53.20 $52.87 $53.32 $52.40 115,000
07-04-2021 $52.24 $51.38 $52.48 $51.38 113,700
06-04-2021 $51.45 $51.11 $51.89 $51.05 78,000
05-04-2021 $50.30 $49.66 $50.59 $49.66 81,400
01-04-2021 $50.59 $50.70 $50.87 $50.33 88,400
31-03-2021 $49.33 $49.45 $49.91 $49.33 142,800
30-03-2021 $50.17 $49.71 $50.31 $49.57 79,800
29-03-2021 $49.61 $50.13 $50.26 $49.55 90,800
26-03-2021 $51.44 $51.27 $51.48 $50.45 204,200
25-03-2021 $51.48 $50.60 $51.76 $50.41 110,500
24-03-2021 $50.84 $51.97 $52.45 $50.69 134,300
23-03-2021 $52.46 $53.43 $53.82 $51.94 184,700
22-03-2021 $54.59 $53.95 $54.59 $53.81 75,600
19-03-2021 $54.68 $53.70 $54.96 $53.53 167,600
18-03-2021 $53.04 $54.44 $54.54 $53.01 123,900
17-03-2021 $54.26 $54.15 $54.60 $53.59 163,300
16-03-2021 $53.84 $53.94 $54.03 $53.10 119,300
15-03-2021 $54.49 $53.86 $54.67 $53.77 141,900
12-03-2021 $54.99 $55.15 $55.46 $54.86 162,400
11-03-2021 $56.10 $56.87 $57.35 $55.98 180,200
10-03-2021 $57.59 $57.59 $58.02 $56.90 103,200
09-03-2021 $56.81 $57.11 $57.77 $56.79 79,800
08-03-2021 $57.36 $58.69 $59.14 $57.33 123,900
05-03-2021 $57.11 $54.45 $57.21 $53.80 257,100
04-03-2021 $55.46 $55.86 $56.56 $54.43 196,200
03-03-2021 $57.64 $58.95 $59.06 $57.58 91,300
02-03-2021 $58.50 $59.54 $59.54 $58.24 132,400
01-03-2021 $59.13 $59.94 $60.22 $58.97 112,500
26-02-2021 $57.04 $57.64 $58.55 $57.04 168,100
Graphs are not available, please refer to the detailed table
Back to top