Print

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
Back to top