Quotes and Market Data
Find a quote
HYDRO ONE LIMITED
39.50 Down -0.10 (-0.25 %)
Delayed : 2024/03/28 16:00:01
- Previous close $39.60
- Opening $39.55
- Price Ask $39.43
- Price Bid $39.43
- Size Bid 2
- Size Ask 4
- Today High $39.69
- Today Low $39.02
- 52 Weeks High $41.69
- 52 Weeks Low $32.79
- Volume 1,413,971
Fundamentals
- P/E Ratio : 21.82
- Earnings/Share : 3.02
- Dividends/Share : $0.30
- Current Div. Yield : 3.00
- Market Cap (M) : 23,663.54
- Shares Out (M) : 599.08
- Exchange : XTSE
- Ex Dividend Date : 2024/03/12
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 457,600 |
03:59 PM | $39.49 | Down $ -0.04 | $39.53 | $39.48 | 38,400 |
03:58 PM | $39.53 | Up $0.02 | $39.53 | $39.51 | 16,000 |
03:57 PM | $39.51 | Up $0.01 | $39.52 | $39.50 | 10,500 |
03:56 PM | $39.50 | Down $ -0.04 | $39.55 | $39.49 | 23,200 |
03:55 PM | $39.54 | Up $0.03 | $39.56 | $39.51 | 7,500 |
03:54 PM | $39.51 | Up $0.01 | $39.52 | $39.50 | 13,900 |
03:53 PM | $39.50 | Up $0.02 | $39.50 | $39.48 | 3,900 |
03:52 PM | $39.48 | Down $ -0.02 | $39.50 | $39.46 | 11,200 |
03:51 PM | $39.50 | Up $0.04 | $39.50 | $39.48 | 10,000 |
03:50 PM | $39.46 | Down $ -0.15 | $39.60 | $39.46 | 32,400 |
03:49 PM | $39.61 | Up $0.01 | $39.62 | $39.60 | 3,900 |
03:48 PM | $39.60 | Up $0.00 | $39.61 | $39.60 | 2,400 |
03:47 PM | $39.60 | Up $0.02 | $39.61 | $39.58 | 5,800 |
03:46 PM | $39.58 | Down $ -0.01 | $39.61 | $39.57 | 6,800 |
03:45 PM | $39.59 | Down $ -0.01 | $39.59 | $39.58 | 600 |
03:44 PM | $39.59 | Up $0.01 | $39.59 | $39.58 | 1,900 |
03:43 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 1,400 |
03:42 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 2,900 |
03:41 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 1,000 |
03:40 PM | $39.58 | Down $ -0.02 | $39.61 | $39.58 | 6,900 |
03:39 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 400 |
03:38 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 200 |
03:37 PM | $39.60 | Up $0.01 | $39.61 | $39.60 | 1,300 |
03:36 PM | $39.59 | Down $ -0.02 | $39.60 | $39.59 | 2,600 |
03:35 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 5,600 |
03:34 PM | $39.61 | Up $0.00 | $39.62 | $39.61 | 2,300 |
03:33 PM | $39.61 | Down $ -0.01 | $39.62 | $39.61 | 700 |
03:32 PM | $39.62 | Down $ -0.02 | $39.63 | $39.61 | 3,200 |
03:31 PM | $39.64 | Down $ -0.01 | $39.65 | $39.64 | 1,400 |
03:30 PM | $39.65 | Down $ -0.03 | $39.68 | $39.62 | 5,800 |
03:29 PM | $39.68 | Up $0.00 | $39.69 | $39.68 | 1,000 |
03:28 PM | $39.68 | Up $0.01 | $39.68 | $39.67 | 300 |
03:27 PM | $39.67 | Up $0.00 | $39.67 | $39.67 | 100 |
03:26 PM | $39.67 | Up $0.04 | $39.67 | $39.64 | 700 |
03:25 PM | $39.63 | Up $0.01 | $39.64 | $39.62 | 2,200 |
03:24 PM | $39.62 | Up $0.02 | $39.62 | $39.62 | 100 |
03:23 PM | $39.60 | Up $0.05 | $39.60 | $39.55 | 74,900 |
03:22 PM | $39.55 | Down $ -0.05 | $39.60 | $39.55 | 7,800 |
03:21 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 1,700 |
03:20 PM | $39.60 | Up $0.01 | $39.60 | $39.60 | 200 |
03:19 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 2,200 |
03:18 PM | $39.59 | Up $0.01 | $39.59 | $39.57 | 1,200 |
03:17 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 100 |
03:16 PM | $39.58 | Up $0.01 | $39.58 | $39.57 | 2,500 |
03:15 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 100 |
03:14 PM | $39.57 | Up $0.05 | $39.57 | $39.53 | 5,600 |
03:12 PM | $39.52 | Up $0.02 | $39.52 | $39.52 | 200 |
03:12 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
03:11 PM | $39.50 | Down $ -0.02 | $39.52 | $39.50 | 700 |
03:10 PM | $39.52 | Up $0.03 | $39.52 | $39.52 | 900 |
03:09 PM | $39.49 | Down $ -0.05 | $39.54 | $39.49 | 3,600 |
03:07 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 1,300 |
03:07 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 0 |
03:06 PM | $39.54 | Down $ -0.02 | $39.56 | $39.54 | 1,700 |
03:05 PM | $39.56 | Up $0.00 | $39.57 | $39.56 | 1,200 |
03:03 PM | $39.56 | Down $ -0.01 | $39.59 | $39.55 | 2,600 |
03:03 PM | $39.56 | Up $0.00 | $39.59 | $39.55 | 0 |
03:02 PM | $39.57 | Up $0.02 | $39.57 | $39.57 | 200 |
03:01 PM | $39.55 | Up $0.01 | $39.55 | $39.54 | 57,400 |
03:00 PM | $39.54 | Down $ -0.02 | $39.57 | $39.54 | 2,000 |
02:59 PM | $39.56 | Down $ -0.01 | $39.58 | $39.56 | 2,100 |
02:58 PM | $39.57 | Up $0.05 | $39.57 | $39.52 | 1,100 |
02:57 PM | $39.52 | Up $0.03 | $39.52 | $39.51 | 9,700 |
02:56 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 300 |
02:55 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 200 |
02:53 PM | $39.50 | Up $0.01 | $39.53 | $39.50 | 5,500 |
02:53 PM | $39.50 | Up $0.00 | $39.53 | $39.50 | 0 |
02:52 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 2,400 |
02:51 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
02:50 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 300 |
02:49 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 1,000 |
02:48 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
02:47 PM | $39.49 | Up $0.00 | $39.51 | $39.49 | 3,000 |
02:46 PM | $39.49 | Down $ -0.02 | $39.49 | $39.49 | 100 |
02:44 PM | $39.51 | Up $0.01 | $39.51 | $39.51 | 100 |
02:44 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
02:43 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 400 |
02:41 PM | $39.50 | Down $ -0.01 | $39.50 | $39.50 | 200 |
02:41 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
02:40 PM | $39.51 | Up $0.00 | $39.51 | $39.50 | 1,000 |
02:39 PM | $39.51 | Up $0.00 | $39.51 | $39.50 | 1,400 |
02:38 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 100 |
02:37 PM | $39.51 | Up $0.04 | $39.51 | $39.48 | 2,800 |
02:36 PM | $39.47 | Down $ -0.02 | $39.50 | $39.47 | 3,100 |
02:34 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 700 |
02:34 PM | $39.49 | Up $0.00 | $39.50 | $39.49 | 0 |
02:33 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
02:32 PM | $39.50 | Up $0.00 | $39.51 | $39.48 | 3,700 |
02:31 PM | $39.50 | Down $ -0.01 | $39.51 | $39.49 | 3,900 |
02:30 PM | $39.51 | Down $ -0.01 | $39.52 | $39.51 | 700 |
02:29 PM | $39.52 | Down $ -0.03 | $39.54 | $39.51 | 5,100 |
02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 200 |
02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
02:24 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
02:23 PM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 500 |
02:22 PM | $39.56 | Down $ -0.01 | $39.57 | $39.56 | 2,000 |
02:19 PM | $39.57 | Down $ -0.01 | $39.57 | $39.56 | 500 |
02:19 PM | $39.57 | Up $0.00 | $39.57 | $39.56 | 0 |
02:19 PM | $39.57 | Up $0.00 | $39.57 | $39.56 | 0 |
02:18 PM | $39.58 | Up $0.01 | $39.58 | $39.57 | 200 |
02:16 PM | $39.57 | Up $0.01 | $39.57 | $39.57 | 500 |
02:16 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
02:14 PM | $39.56 | Down $ -0.04 | $39.60 | $39.56 | 7,500 |
02:14 PM | $39.56 | Up $0.00 | $39.60 | $39.56 | 0 |
02:13 PM | $39.60 | Down $ -0.05 | $39.65 | $39.60 | 3,700 |
02:12 PM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 100 |
02:11 PM | $39.66 | Up $0.01 | $39.66 | $39.65 | 600 |
02:10 PM | $39.65 | Up $0.02 | $39.65 | $39.64 | 400 |
02:09 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 900 |
02:08 PM | $39.62 | Up $0.01 | $39.62 | $39.61 | 700 |
02:07 PM | $39.61 | Up $0.01 | $39.62 | $39.61 | 400 |
02:06 PM | $39.60 | Up $0.07 | $39.60 | $39.54 | 15,400 |
02:05 PM | $39.54 | Down $ -0.01 | $39.54 | $39.54 | 1,200 |
02:04 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 6,000 |
02:03 PM | $39.54 | Up $0.01 | $39.54 | $39.54 | 600 |
02:02 PM | $39.53 | Up $0.02 | $39.53 | $39.53 | 500 |
02:01 PM | $39.51 | Down $ -0.01 | $39.53 | $39.51 | 3,400 |
02:00 PM | $39.52 | Up $0.00 | $39.54 | $39.52 | 200 |
01:59 PM | $39.52 | Down $ -0.01 | $39.54 | $39.52 | 900 |
01:56 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 200 |
01:56 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
01:56 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
01:54 PM | $39.53 | Up $0.03 | $39.53 | $39.51 | 1,800 |
01:54 PM | $39.53 | Up $0.00 | $39.53 | $39.51 | 0 |
01:52 PM | $39.50 | Down $ -0.01 | $39.50 | $39.50 | 1,900 |
01:52 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
01:50 PM | $39.51 | Down $0.00 | $39.51 | $39.50 | 500 |
01:50 PM | $39.51 | Up $0.00 | $39.51 | $39.50 | 0 |
01:49 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 100 |
01:48 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 600 |
01:45 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 1,200 |
01:45 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
01:45 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
01:44 PM | $39.51 | Up $0.01 | $39.51 | $39.49 | 1,200 |
01:43 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 300 |
01:42 PM | $39.50 | Up $0.01 | $39.50 | $39.49 | 300 |
01:41 PM | $39.49 | Up $0.01 | $39.49 | $39.47 | 2,000 |
01:40 PM | $39.48 | Up $0.00 | $39.49 | $39.45 | 3,400 |
01:39 PM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 700 |
01:38 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 600 |
01:36 PM | $39.50 | Up $0.00 | $39.54 | $39.48 | 7,200 |
01:36 PM | $39.50 | Up $0.00 | $39.54 | $39.48 | 0 |
01:35 PM | $39.50 | Up $0.03 | $39.50 | $39.47 | 1,200 |
01:34 PM | $39.47 | Down $0.00 | $39.47 | $39.47 | 100 |
01:33 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 400 |
01:32 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 1,200 |
01:30 PM | $39.47 | Up $0.02 | $39.47 | $39.46 | 1,100 |
01:30 PM | $39.47 | Up $0.00 | $39.47 | $39.46 | 0 |
01:28 PM | $39.45 | Down $ -0.01 | $39.45 | $39.43 | 300 |
01:28 PM | $39.45 | Up $0.00 | $39.45 | $39.43 | 0 |
01:27 PM | $39.45 | Down $ -0.03 | $39.47 | $39.45 | 1,200 |
01:26 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 600 |
01:25 PM | $39.48 | Up $0.01 | $39.48 | $39.47 | 3,000 |
01:24 PM | $39.47 | Down $ -0.01 | $39.48 | $39.47 | 600 |
01:23 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,000 |
01:22 PM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 300 |
01:20 PM | $39.49 | Up $0.00 | $39.50 | $39.49 | 300 |
01:20 PM | $39.49 | Up $0.00 | $39.50 | $39.49 | 0 |
01:19 PM | $39.49 | Down $0.00 | $39.50 | $39.49 | 700 |
01:18 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
01:17 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 500 |
01:13 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 100 |
01:13 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
01:13 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
01:13 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
01:12 PM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 200 |
01:11 PM | $39.50 | Down $ -0.02 | $39.51 | $39.50 | 1,000 |
01:10 PM | $39.52 | Down $0.00 | $39.53 | $39.52 | 500 |
01:09 PM | $39.53 | Up $0.01 | $39.53 | $39.52 | 400 |
01:08 PM | $39.52 | Down $ -0.02 | $39.53 | $39.52 | 2,200 |
01:07 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 6,500 |
01:05 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 100 |
01:05 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
01:03 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 200 |
01:03 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 0 |
01:02 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 100 |
01:01 PM | $39.53 | Down $ -0.01 | $39.54 | $39.52 | 1,000 |
01:00 PM | $39.54 | Up $0.02 | $39.54 | $39.52 | 1,200 |
12:58 PM | $39.52 | Up $0.01 | $39.52 | $39.52 | 100 |
12:58 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
12:57 PM | $39.52 | Down $ -0.02 | $39.52 | $39.52 | 1,000 |
12:56 PM | $39.53 | Down $0.00 | $39.54 | $39.53 | 700 |
12:55 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 2,600 |
12:54 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 100 |
12:52 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 100 |
12:52 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
12:51 PM | $39.53 | Up $0.00 | $39.54 | $39.53 | 300 |
12:50 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 100 |
12:49 PM | $39.53 | Down $0.00 | $39.53 | $39.53 | 200 |
12:48 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 200 |
12:47 PM | $39.53 | Up $0.01 | $39.53 | $39.53 | 300 |
12:46 PM | $39.52 | Up $0.01 | $39.52 | $39.51 | 1,400 |
12:45 PM | $39.51 | Down $ -0.01 | $39.51 | $39.51 | 500 |
12:44 PM | $39.52 | Down $ -0.01 | $39.53 | $39.52 | 300 |
12:43 PM | $39.53 | Up $0.00 | $39.54 | $39.53 | 1,600 |
12:42 PM | $39.53 | Up $0.00 | $39.54 | $39.53 | 2,300 |
12:39 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 300 |
12:39 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
12:39 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
12:38 PM | $39.53 | Up $0.06 | $39.53 | $39.47 | 2,900 |
12:37 PM | $39.47 | Down $ -0.02 | $39.49 | $39.47 | 1,400 |
12:35 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 600 |
12:35 PM | $39.49 | Up $0.00 | $39.50 | $39.49 | 0 |
12:34 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 200 |
12:31 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 200 |
12:31 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
12:31 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
12:30 PM | $39.49 | Down $ -0.03 | $39.52 | $39.49 | 1,200 |
12:29 PM | $39.52 | Down $ -0.01 | $39.53 | $39.52 | 1,900 |
12:28 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 2,500 |
12:26 PM | $39.53 | Up $0.05 | $39.53 | $39.49 | 3,500 |
12:26 PM | $39.53 | Up $0.00 | $39.53 | $39.49 | 0 |
12:25 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,100 |
12:24 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 400 |
12:23 PM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 500 |
12:22 PM | $39.49 | Up $0.01 | $39.49 | $39.48 | 500 |
12:21 PM | $39.49 | Down $ -0.01 | $39.49 | $39.48 | 700 |
12:20 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 200 |
12:19 PM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 400 |
12:17 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 400 |
12:17 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 0 |
12:16 PM | $39.50 | Up $0.01 | $39.50 | $39.49 | 300 |
12:15 PM | $39.49 | Up $0.00 | $39.50 | $39.49 | 200 |
12:14 PM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 2,100 |
12:13 PM | $39.50 | Up $0.02 | $39.50 | $39.50 | 400 |
12:12 PM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 300 |
12:11 PM | $39.49 | Up $0.02 | $39.49 | $39.48 | 200 |
12:10 PM | $39.47 | Down $ -0.01 | $39.48 | $39.47 | 700 |
12:09 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 300 |
12:08 PM | $39.48 | Up $0.00 | $39.49 | $39.48 | 900 |
12:06 PM | $39.48 | Up $0.00 | $39.50 | $39.48 | 2,700 |
12:06 PM | $39.48 | Up $0.00 | $39.50 | $39.48 | 0 |
12:05 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 700 |
12:04 PM | $39.48 | Down $ -0.02 | $39.50 | $39.48 | 2,800 |
12:03 PM | $39.50 | Up $0.01 | $39.50 | $39.49 | 1,200 |
12:02 PM | $39.49 | Up $0.01 | $39.49 | $39.49 | 600 |
12:01 PM | $39.49 | Up $0.02 | $39.49 | $39.47 | 1,200 |
12:00 PM | $39.47 | Down $ -0.01 | $39.48 | $39.47 | 1,700 |
11:59 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 100 |
11:58 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 100 |
11:57 AM | $39.48 | Up $0.05 | $39.48 | $39.43 | 11,300 |
11:56 AM | $39.43 | Down $ -0.01 | $39.43 | $39.43 | 300 |
11:55 AM | $39.44 | Up $0.04 | $39.44 | $39.41 | 5,900 |
11:54 AM | $39.40 | Down $ -0.01 | $39.40 | $39.40 | 200 |
11:53 AM | $39.41 | Down $ -0.02 | $39.42 | $39.41 | 2,300 |
11:52 AM | $39.43 | Up $0.00 | $39.43 | $39.43 | 500 |
11:51 AM | $39.43 | Down $ -0.01 | $39.43 | $39.43 | 800 |
11:50 AM | $39.43 | Up $0.03 | $39.43 | $39.41 | 2,900 |
11:49 AM | $39.40 | Down $ -0.01 | $39.41 | $39.40 | 300 |
11:48 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 300 |
11:47 AM | $39.41 | Up $0.01 | $39.41 | $39.40 | 200 |
11:46 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 600 |
11:45 AM | $39.40 | Down $ -0.04 | $39.43 | $39.40 | 500 |
11:44 AM | $39.44 | Down $ -0.02 | $39.46 | $39.44 | 900 |
11:43 AM | $39.46 | Up $0.01 | $39.48 | $39.46 | 300 |
11:42 AM | $39.45 | Up $0.03 | $39.45 | $39.42 | 1,500 |
11:41 AM | $39.42 | Up $0.01 | $39.43 | $39.42 | 1,200 |
11:40 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 400 |
11:39 AM | $39.41 | Up $0.01 | $39.42 | $39.40 | 1,100 |
11:38 AM | $39.40 | Up $0.02 | $39.40 | $39.38 | 1,100 |
11:37 AM | $39.38 | Down $ -0.01 | $39.38 | $39.34 | 4,800 |
11:35 AM | $39.39 | Down $ -0.02 | $39.41 | $39.39 | 1,400 |
11:35 AM | $39.39 | Up $0.00 | $39.41 | $39.39 | 0 |
11:34 AM | $39.41 | Up $0.01 | $39.41 | $39.40 | 1,300 |
11:33 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 500 |
11:32 AM | $39.40 | Up $0.01 | $39.40 | $39.38 | 2,100 |
11:31 AM | $39.39 | Down $ -0.02 | $39.41 | $39.39 | 1,000 |
11:30 AM | $39.41 | Down $ -0.01 | $39.42 | $39.41 | 800 |
11:29 AM | $39.42 | Down $ -0.03 | $39.45 | $39.42 | 2,100 |
11:28 AM | $39.46 | Down $ -0.02 | $39.46 | $39.45 | 1,200 |
11:27 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 700 |
11:25 AM | $39.47 | Down $ -0.03 | $39.50 | $39.47 | 3,600 |
11:25 AM | $39.47 | Up $0.00 | $39.50 | $39.47 | 0 |
11:24 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 14,600 |
11:23 AM | $39.50 | Up $0.02 | $39.50 | $39.50 | 17,600 |
11:22 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,800 |
11:21 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 400 |
11:20 AM | $39.48 | Up $0.01 | $39.48 | $39.47 | 1,300 |
11:19 AM | $39.47 | Up $0.01 | $39.47 | $39.46 | 1,600 |
11:18 AM | $39.46 | Down $ -0.02 | $39.47 | $39.46 | 1,900 |
11:17 AM | $39.48 | Down $ -0.01 | $39.50 | $39.48 | 16,200 |
11:16 AM | $39.49 | Up $0.02 | $39.49 | $39.46 | 1,100 |
11:15 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 100 |
11:14 AM | $39.46 | Up $0.07 | $39.47 | $39.40 | 3,700 |
11:13 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 100 |
11:12 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 100 |
11:11 AM | $39.39 | Down $ -0.01 | $39.40 | $39.39 | 1,500 |
11:10 AM | $39.40 | Up $0.02 | $39.40 | $39.39 | 1,600 |
11:08 AM | $39.38 | Down $ -0.01 | $39.40 | $39.37 | 1,900 |
11:08 AM | $39.38 | Up $0.00 | $39.40 | $39.37 | 0 |
11:07 AM | $39.39 | Down $ -0.01 | $39.39 | $39.39 | 400 |
11:06 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 200 |
11:05 AM | $39.40 | Up $0.02 | $39.40 | $39.39 | 1,400 |
11:04 AM | $39.38 | Down $ -0.01 | $39.38 | $39.36 | 2,100 |
11:03 AM | $39.39 | Up $0.01 | $39.40 | $39.39 | 500 |
11:02 AM | $39.39 | Up $0.00 | $39.39 | $39.38 | 900 |
11:01 AM | $39.38 | Down $ -0.03 | $39.41 | $39.38 | 1,000 |
11:00 AM | $39.41 | Down $ -0.01 | $39.42 | $39.41 | 1,200 |
10:59 AM | $39.42 | Up $0.01 | $39.42 | $39.40 | 3,800 |
10:58 AM | $39.42 | Up $0.00 | $39.42 | $39.42 | 200 |
10:57 AM | $39.42 | Up $0.01 | $39.42 | $39.41 | 500 |
10:56 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 100 |
10:55 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 200 |
10:54 AM | $39.41 | Down $ -0.03 | $39.44 | $39.41 | 1,900 |
10:53 AM | $39.44 | Up $0.03 | $39.44 | $39.40 | 4,200 |
10:52 AM | $39.41 | Up $0.01 | $39.41 | $39.41 | 200 |
10:51 AM | $39.40 | Up $0.02 | $39.40 | $39.40 | 600 |
10:50 AM | $39.39 | Down $ -0.02 | $39.41 | $39.39 | 2,300 |
10:49 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 1,600 |
10:48 AM | $39.41 | Up $0.00 | $39.41 | $39.41 | 300 |
10:47 AM | $39.41 | Up $0.01 | $39.41 | $39.40 | 1,100 |
10:46 AM | $39.40 | Up $0.01 | $39.40 | $39.40 | 500 |
10:45 AM | $39.39 | Down $ -0.01 | $39.41 | $39.39 | 500 |
10:44 AM | $39.40 | Down $ -0.06 | $39.45 | $39.40 | 1,600 |
10:43 AM | $39.46 | Up $0.01 | $39.46 | $39.46 | 200 |
10:42 AM | $39.45 | Up $0.02 | $39.45 | $39.42 | 1,100 |
10:41 AM | $39.43 | Down $ -0.02 | $39.44 | $39.43 | 400 |
10:40 AM | $39.45 | Up $0.04 | $39.45 | $39.42 | 400 |
10:39 AM | $39.41 | Up $0.01 | $39.43 | $39.35 | 57,100 |
10:38 AM | $39.40 | Up $0.02 | $39.40 | $39.39 | 1,000 |
10:37 AM | $39.38 | Up $0.00 | $39.38 | $39.36 | 500 |
10:36 AM | $39.38 | Up $0.01 | $39.38 | $39.36 | 900 |
10:35 AM | $39.37 | Down $ -0.04 | $39.42 | $39.37 | 3,800 |
10:34 AM | $39.41 | Up $0.00 | $39.41 | $39.40 | 800 |
10:32 AM | $39.41 | Up $0.01 | $39.41 | $39.38 | 2,400 |
10:32 AM | $39.41 | Up $0.00 | $39.41 | $39.38 | 0 |
10:31 AM | $39.40 | Up $0.01 | $39.41 | $39.39 | 2,700 |
10:30 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 100 |
10:29 AM | $39.39 | Up $0.00 | $39.39 | $39.37 | 700 |
10:28 AM | $39.39 | Down $ -0.01 | $39.40 | $39.38 | 1,500 |
10:27 AM | $39.40 | Up $0.03 | $39.40 | $39.40 | 200 |
10:26 AM | $39.37 | Up $0.04 | $39.37 | $39.34 | 1,900 |
10:25 AM | $39.33 | Down $ -0.02 | $39.34 | $39.33 | 300 |
10:24 AM | $39.35 | Up $0.00 | $39.36 | $39.35 | 600 |
10:23 AM | $39.35 | Up $0.00 | $39.35 | $39.32 | 1,400 |
10:22 AM | $39.35 | Up $0.02 | $39.35 | $39.32 | 2,400 |
10:21 AM | $39.34 | Up $0.01 | $39.34 | $39.32 | 200 |
10:20 AM | $39.33 | Down $ -0.08 | $39.40 | $39.33 | 700 |
10:19 AM | $39.41 | Down $ -0.01 | $39.42 | $39.41 | 800 |
10:18 AM | $39.42 | Up $0.00 | $39.42 | $39.42 | 500 |
10:17 AM | $39.42 | Down $ -0.04 | $39.46 | $39.42 | 1,300 |
10:16 AM | $39.46 | Up $0.07 | $39.46 | $39.40 | 1,400 |
10:15 AM | $39.39 | Down $ -0.03 | $39.41 | $39.37 | 3,300 |
10:14 AM | $39.42 | Up $0.04 | $39.42 | $39.38 | 2,600 |
10:13 AM | $39.38 | Up $0.00 | $39.38 | $39.38 | 100 |
10:11 AM | $39.38 | Up $0.02 | $39.39 | $39.36 | 2,600 |
10:11 AM | $39.38 | Up $0.00 | $39.39 | $39.36 | 0 |
10:10 AM | $39.36 | Down $ -0.01 | $39.36 | $39.33 | 1,900 |
10:09 AM | $39.37 | Down $ -0.02 | $39.37 | $39.37 | 100 |
10:08 AM | $39.39 | Down $ -0.07 | $39.46 | $39.39 | 800 |
10:07 AM | $39.46 | Down $ -0.02 | $39.47 | $39.46 | 1,400 |
10:06 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 200 |
10:05 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 200 |
10:04 AM | $39.48 | Down $0.00 | $39.48 | $39.46 | 1,400 |
10:03 AM | $39.48 | Up $0.00 | $39.50 | $39.48 | 600 |
10:02 AM | $39.48 | Down $ -0.02 | $39.48 | $39.45 | 5,200 |
10:01 AM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 400 |
10:00 AM | $39.50 | Up $0.02 | $39.50 | $39.49 | 600 |
09:59 AM | $39.48 | Up $0.00 | $39.49 | $39.48 | 1,100 |
09:58 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 800 |
09:57 AM | $39.49 | Up $0.00 | $39.50 | $39.49 | 1,000 |
09:56 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 1,000 |
09:55 AM | $39.48 | Up $0.00 | $39.49 | $39.48 | 200 |
09:53 AM | $39.48 | Down $ -0.01 | $39.50 | $39.48 | 1,100 |
09:53 AM | $39.48 | Up $0.00 | $39.50 | $39.48 | 0 |
09:52 AM | $39.49 | Up $0.04 | $39.49 | $39.46 | 2,100 |
09:51 AM | $39.45 | Down $ -0.01 | $39.45 | $39.45 | 100 |
09:50 AM | $39.46 | Down $ -0.02 | $39.50 | $39.40 | 6,700 |
09:49 AM | $39.48 | Up $0.02 | $39.48 | $39.47 | 3,900 |
09:48 AM | $39.46 | Down $ -0.01 | $39.46 | $39.45 | 500 |
09:47 AM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 100 |
09:46 AM | $39.48 | Up $0.05 | $39.48 | $39.42 | 5,600 |
09:44 AM | $39.43 | Up $0.04 | $39.43 | $39.43 | 300 |
09:44 AM | $39.43 | Up $0.00 | $39.43 | $39.43 | 0 |
09:42 AM | $39.39 | Down $ -0.02 | $39.41 | $39.39 | 400 |
09:42 AM | $39.39 | Up $0.00 | $39.41 | $39.39 | 0 |
09:41 AM | $39.41 | Down $ -0.01 | $39.49 | $39.41 | 1,900 |
09:40 AM | $39.42 | Up $0.16 | $39.42 | $39.27 | 1,500 |
09:39 AM | $39.26 | Up $0.07 | $39.26 | $39.25 | 300 |
09:38 AM | $39.19 | Down $ -0.02 | $39.19 | $39.02 | 26,800 |
09:37 AM | $39.21 | Down $ -0.02 | $39.22 | $39.21 | 500 |
09:35 AM | $39.23 | Up $0.00 | $39.25 | $39.14 | 6,300 |
09:35 AM | $39.23 | Up $0.00 | $39.25 | $39.14 | 0 |
09:34 AM | $39.23 | Down $ -0.10 | $39.35 | $39.23 | 8,500 |
09:33 AM | $39.33 | Down $ -0.03 | $39.34 | $39.30 | 2,000 |
09:32 AM | $39.36 | Up $0.00 | $39.36 | $39.35 | 2,800 |
09:31 AM | $39.36 | Down $ -0.05 | $39.50 | $39.36 | 20,900 |
09:30 AM | $39.41 | Down $ -0.19 | $39.55 | $39.41 | 11,300 |
Previous close | $39.60 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $39.50 | $39.48 | $39.69 | $39.43 | 1,044,900 |
27-03-2024 | $39.60 | $39.59 | $39.71 | $39.30 | 1,268,900 |
26-03-2024 | $39.82 | $39.96 | $40.03 | $39.76 | 1,032,900 |
25-03-2024 | $40.34 | $40.53 | $40.53 | $40.22 | 702,300 |
22-03-2024 | $40.71 | $40.87 | $40.98 | $40.68 | 405,500 |
21-03-2024 | $41.25 | $41.19 | $41.48 | $41.11 | 710,600 |
20-03-2024 | $41.03 | $41.00 | $41.13 | $40.86 | 443,000 |
19-03-2024 | $40.63 | $40.75 | $40.77 | $40.56 | 472,700 |
18-03-2024 | $40.91 | $41.29 | $41.29 | $40.87 | 584,400 |
15-03-2024 | $41.02 | $41.07 | $41.23 | $40.98 | 2,521,500 |
14-03-2024 | $41.02 | $40.87 | $41.06 | $40.66 | 1,308,200 |
13-03-2024 | $41.31 | $41.27 | $41.41 | $40.93 | 1,733,300 |
12-03-2024 | $41.29 | $41.14 | $41.32 | $40.93 | 578,300 |
11-03-2024 | $41.64 | $41.40 | $41.69 | $41.34 | 979,900 |
08-03-2024 | $41.37 | $41.25 | $41.54 | $41.17 | 1,130,700 |
07-03-2024 | $41.32 | $41.23 | $41.33 | $40.97 | 1,716,100 |
06-03-2024 | $40.68 | $40.77 | $41.06 | $40.66 | 789,300 |
05-03-2024 | $40.69 | $40.76 | $40.82 | $40.51 | 1,094,500 |
04-03-2024 | $40.53 | $40.51 | $40.62 | $40.05 | 1,076,900 |
01-03-2024 | $40.64 | $40.85 | $40.91 | $40.59 | 300,200 |
29-02-2024 | $40.45 | $40.32 | $40.62 | $40.24 | 1,583,200 |
28-02-2024 | $40.39 | $40.86 | $40.88 | $40.27 | 622,100 |
27-02-2024 | $40.90 | $41.12 | $41.12 | $40.62 | 333,800 |
26-02-2024 | $40.87 | $40.95 | $41.03 | $40.74 | 589,600 |
23-02-2024 | $41.15 | $41.35 | $41.42 | $41.11 | 385,700 |
22-02-2024 | $41.06 | $40.71 | $41.10 | $40.70 | 473,100 |
21-02-2024 | $40.65 | $40.73 | $40.81 | $40.52 | 422,300 |
20-02-2024 | $40.71 | $40.96 | $41.10 | $40.60 | 498,000 |
16-02-2024 | $40.58 | $40.70 | $40.85 | $40.39 | 391,200 |
15-02-2024 | $40.40 | $40.16 | $40.49 | $40.07 | 536,300 |
Graphs are not available, please refer to the detailed table