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