Print

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
Back to top