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