Quotes and Market Data
Find a quote
METHANEX CORP
45.09 Down -1.73 (-3.84 %)
Delayed : 2025/06/30 17:40:00
- Previous close $46.82
- Opening $46.89
- Price Ask $45.03
- Price Bid $45.03
- Size Bid 2
- Size Ask 4
- Today High $46.93
- Today Low $44.97
- 52 Weeks High $78.18
- 52 Weeks Low $36.10
- Volume 308,325
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 38,200 |
| 03:59 PM | $45.09 | Up $0.03 | $45.09 | $45.04 | 4,200 |
| 03:58 PM | $45.06 | Down $ -0.01 | $45.07 | $45.03 | 4,000 |
| 03:57 PM | $45.07 | Up $0.03 | $45.08 | $45.05 | 1,800 |
| 03:56 PM | $45.04 | Up $0.02 | $45.04 | $44.97 | 16,700 |
| 03:55 PM | $45.02 | Up $0.00 | $45.03 | $45.01 | 6,400 |
| 03:54 PM | $45.02 | Down $ -0.02 | $45.06 | $45.01 | 3,300 |
| 03:53 PM | $45.04 | Up $0.01 | $45.04 | $45.02 | 6,500 |
| 03:52 PM | $45.03 | Down $ -0.03 | $45.05 | $45.03 | 3,500 |
| 03:51 PM | $45.06 | Up $0.02 | $45.09 | $45.05 | 5,200 |
| 03:50 PM | $45.04 | Down $ -0.01 | $45.12 | $45.04 | 6,900 |
| 03:49 PM | $45.05 | Down $ -0.03 | $45.08 | $45.05 | 2,700 |
| 03:48 PM | $45.08 | Down $ -0.03 | $45.13 | $45.08 | 1,200 |
| 03:47 PM | $45.11 | Up $0.06 | $45.11 | $45.05 | 2,900 |
| 03:46 PM | $45.05 | Down $ -0.04 | $45.07 | $45.04 | 1,900 |
| 03:45 PM | $45.09 | Up $0.04 | $45.09 | $45.08 | 600 |
| 03:44 PM | $45.05 | Down $ -0.09 | $45.14 | $45.05 | 4,600 |
| 03:43 PM | $45.14 | Up $0.02 | $45.15 | $45.12 | 4,400 |
| 03:42 PM | $45.13 | Up $0.02 | $45.14 | $45.12 | 1,400 |
| 03:41 PM | $45.11 | Down $ -0.05 | $45.16 | $45.10 | 2,500 |
| 03:40 PM | $45.16 | Down $ -0.02 | $45.17 | $45.15 | 1,700 |
| 03:39 PM | $45.18 | Up $0.01 | $45.20 | $45.18 | 200 |
| 03:38 PM | $45.17 | Down $ -0.03 | $45.17 | $45.17 | 300 |
| 03:37 PM | $45.20 | Down $ -0.07 | $45.30 | $45.20 | 3,600 |
| 03:35 PM | $45.27 | Up $0.04 | $45.27 | $45.25 | 500 |
| 03:35 PM | $45.27 | Up $0.00 | $45.27 | $45.25 | 0 |
| 03:34 PM | $45.23 | Down $ -0.06 | $45.29 | $45.23 | 1,300 |
| 03:33 PM | $45.29 | Up $0.00 | $45.29 | $45.28 | 800 |
| 03:30 PM | $45.29 | Down $ -0.04 | $45.29 | $45.26 | 3,800 |
| 03:30 PM | $45.29 | Up $0.00 | $45.29 | $45.26 | 0 |
| 03:30 PM | $45.29 | Up $0.00 | $45.29 | $45.26 | 0 |
| 03:29 PM | $45.33 | Up $0.04 | $45.33 | $45.33 | 300 |
| 03:28 PM | $45.29 | Down $ -0.03 | $45.29 | $45.29 | 200 |
| 03:27 PM | $45.32 | Up $0.02 | $45.32 | $45.32 | 100 |
| 03:26 PM | $45.30 | Up $0.02 | $45.32 | $45.27 | 800 |
| 03:23 PM | $45.28 | Down $ -0.02 | $45.28 | $45.28 | 500 |
| 03:23 PM | $45.28 | Up $0.00 | $45.28 | $45.28 | 0 |
| 03:23 PM | $45.28 | Up $0.00 | $45.28 | $45.28 | 0 |
| 03:22 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 400 |
| 03:20 PM | $45.30 | Down $ -0.01 | $45.31 | $45.30 | 500 |
| 03:20 PM | $45.30 | Up $0.00 | $45.31 | $45.30 | 0 |
| 03:18 PM | $45.31 | Up $0.02 | $45.32 | $45.27 | 1,100 |
| 03:18 PM | $45.31 | Up $0.00 | $45.32 | $45.27 | 0 |
| 03:17 PM | $45.29 | Down $ -0.03 | $45.31 | $45.29 | 700 |
| 03:16 PM | $45.32 | Up $0.02 | $45.33 | $45.30 | 800 |
| 03:15 PM | $45.30 | Up $0.03 | $45.30 | $45.28 | 1,200 |
| 03:13 PM | $45.27 | Down $ -0.03 | $45.28 | $45.27 | 700 |
| 03:13 PM | $45.27 | Up $0.00 | $45.28 | $45.27 | 0 |
| 03:10 PM | $45.30 | Down $ -0.05 | $45.32 | $45.30 | 900 |
| 03:10 PM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 03:10 PM | $45.30 | Up $0.00 | $45.32 | $45.30 | 0 |
| 03:08 PM | $45.35 | Down $ -0.03 | $45.37 | $45.35 | 900 |
| 03:08 PM | $45.35 | Up $0.00 | $45.37 | $45.35 | 0 |
| 03:07 PM | $45.38 | Down $ -0.02 | $45.39 | $45.38 | 400 |
| 03:04 PM | $45.40 | Up $0.07 | $45.40 | $45.39 | 300 |
| 03:04 PM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| 03:04 PM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| 03:02 PM | $45.33 | Up $0.04 | $45.33 | $45.33 | 200 |
| 03:02 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 03:00 PM | $45.29 | Up $0.01 | $45.29 | $45.29 | 100 |
| 03:00 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 02:59 PM | $45.28 | Up $0.01 | $45.28 | $45.27 | 300 |
| 02:58 PM | $45.27 | Up $0.01 | $45.28 | $45.25 | 1,100 |
| 02:57 PM | $45.26 | Up $0.01 | $45.26 | $45.26 | 200 |
| 02:55 PM | $45.25 | Down $ -0.05 | $45.29 | $45.25 | 1,700 |
| 02:55 PM | $45.25 | Up $0.00 | $45.29 | $45.25 | 0 |
| 02:53 PM | $45.30 | Down $ -0.02 | $45.30 | $45.30 | 100 |
| 02:53 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 02:52 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 300 |
| 02:50 PM | $45.32 | Up $0.02 | $45.32 | $45.32 | 300 |
| 02:50 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 02:49 PM | $45.30 | Down $ -0.03 | $45.31 | $45.30 | 400 |
| 02:48 PM | $45.33 | Down $ -0.04 | $45.38 | $45.33 | 1,000 |
| 02:47 PM | $45.37 | Up $0.01 | $45.37 | $45.35 | 500 |
| 02:45 PM | $45.36 | Up $0.03 | $45.36 | $45.36 | 200 |
| 02:45 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 02:44 PM | $45.33 | Up $0.06 | $45.33 | $45.28 | 800 |
| 02:41 PM | $45.27 | Up $0.02 | $45.27 | $45.27 | 100 |
| 02:41 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 0 |
| 02:41 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 0 |
| 02:40 PM | $45.25 | Down $ -0.06 | $45.27 | $45.20 | 1,100 |
| 02:38 PM | $45.31 | Down $ -0.02 | $45.31 | $45.30 | 400 |
| 02:38 PM | $45.31 | Up $0.00 | $45.31 | $45.30 | 0 |
| 02:36 PM | $45.33 | Down $ -0.05 | $45.35 | $45.33 | 600 |
| 02:36 PM | $45.33 | Up $0.00 | $45.35 | $45.33 | 0 |
| 02:33 PM | $45.38 | Down $ -0.03 | $45.38 | $45.38 | 300 |
| 02:33 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:33 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:32 PM | $45.41 | Up $0.09 | $45.41 | $45.35 | 1,700 |
| 02:29 PM | $45.32 | Down $ -0.02 | $45.34 | $45.32 | 300 |
| 02:29 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 02:29 PM | $45.32 | Up $0.00 | $45.34 | $45.32 | 0 |
| 02:28 PM | $45.34 | Down $ -0.02 | $45.36 | $45.34 | 400 |
| 02:26 PM | $45.36 | Down $ -0.05 | $45.36 | $45.36 | 200 |
| 02:26 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 02:23 PM | $45.41 | Up $0.06 | $45.41 | $45.41 | 100 |
| 02:23 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:23 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:19 PM | $45.35 | Up $0.08 | $45.35 | $45.29 | 900 |
| 02:19 PM | $45.35 | Up $0.00 | $45.35 | $45.29 | 0 |
| 02:19 PM | $45.35 | Up $0.00 | $45.35 | $45.29 | 0 |
| 02:19 PM | $45.35 | Up $0.00 | $45.35 | $45.29 | 0 |
| 02:18 PM | $45.27 | Up $0.01 | $45.27 | $45.26 | 300 |
| 02:17 PM | $45.26 | Up $0.01 | $45.26 | $45.23 | 200 |
| 02:16 PM | $45.25 | Down $ -0.01 | $45.25 | $45.25 | 100 |
| 02:15 PM | $45.26 | Down $ -0.03 | $45.27 | $45.26 | 500 |
| 02:12 PM | $45.29 | Up $0.02 | $45.29 | $45.27 | 600 |
| 02:12 PM | $45.29 | Up $0.00 | $45.29 | $45.27 | 0 |
| 02:12 PM | $45.29 | Up $0.00 | $45.29 | $45.27 | 0 |
| 02:10 PM | $45.27 | Up $0.02 | $45.29 | $45.23 | 3,400 |
| 02:10 PM | $45.27 | Up $0.00 | $45.29 | $45.23 | 0 |
| 02:09 PM | $45.25 | Down $ -0.06 | $45.29 | $45.25 | 600 |
| 02:08 PM | $45.31 | Down $ -0.06 | $45.36 | $45.31 | 300 |
| 02:07 PM | $45.37 | Down $ -0.06 | $45.37 | $45.37 | 200 |
| 02:06 PM | $45.43 | Down $ -0.06 | $45.52 | $45.43 | 2,600 |
| 02:05 PM | $45.49 | Up $0.01 | $45.51 | $45.49 | 1,100 |
| 02:04 PM | $45.48 | Up $0.03 | $45.49 | $45.47 | 2,400 |
| 02:03 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 200 |
| 02:02 PM | $45.45 | Down $ -0.01 | $45.45 | $45.45 | 300 |
| 01:57 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 200 |
| 01:57 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:57 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:57 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:57 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:56 PM | $45.47 | Down $ -0.07 | $45.48 | $45.47 | 500 |
| 01:55 PM | $45.54 | Up $0.07 | $45.54 | $45.50 | 300 |
| 01:53 PM | $45.47 | Up $0.08 | $45.47 | $45.41 | 900 |
| 01:53 PM | $45.47 | Up $0.00 | $45.47 | $45.41 | 0 |
| 01:50 PM | $45.39 | Up $0.04 | $45.39 | $45.33 | 3,800 |
| 01:50 PM | $45.39 | Up $0.00 | $45.39 | $45.33 | 0 |
| 01:50 PM | $45.39 | Up $0.00 | $45.39 | $45.33 | 0 |
| 01:48 PM | $45.35 | Up $0.02 | $45.35 | $45.35 | 400 |
| 01:48 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 01:44 PM | $45.33 | Up $0.02 | $45.33 | $45.33 | 100 |
| 01:44 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:44 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:44 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 01:43 PM | $45.31 | Down $ -0.04 | $45.32 | $45.31 | 300 |
| 01:41 PM | $45.35 | Up $0.04 | $45.35 | $45.35 | 100 |
| 01:41 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 01:40 PM | $45.31 | Up $0.06 | $45.31 | $45.26 | 1,200 |
| 01:39 PM | $45.25 | Down $ -0.01 | $45.25 | $45.24 | 300 |
| 01:38 PM | $45.26 | Down $ -0.03 | $45.29 | $45.26 | 500 |
| 01:37 PM | $45.29 | Up $0.04 | $45.29 | $45.28 | 600 |
| 01:34 PM | $45.25 | Up $0.10 | $45.25 | $45.16 | 1,500 |
| 01:34 PM | $45.25 | Up $0.00 | $45.25 | $45.16 | 0 |
| 01:34 PM | $45.25 | Up $0.00 | $45.25 | $45.16 | 0 |
| 01:33 PM | $45.15 | Up $0.04 | $45.15 | $45.15 | 100 |
| 01:32 PM | $45.11 | Down $ -0.01 | $45.11 | $45.11 | 200 |
| 01:31 PM | $45.12 | Down $ -0.03 | $45.12 | $45.12 | 100 |
| 01:30 PM | $45.15 | Down $ -0.01 | $45.15 | $45.11 | 1,800 |
| 01:29 PM | $45.16 | Up $0.01 | $45.18 | $45.15 | 1,900 |
| 01:25 PM | $45.15 | Down $ -0.03 | $45.18 | $45.13 | 4,200 |
| 01:25 PM | $45.15 | Up $0.00 | $45.18 | $45.13 | 0 |
| 01:25 PM | $45.15 | Up $0.00 | $45.18 | $45.13 | 0 |
| 01:25 PM | $45.15 | Up $0.00 | $45.18 | $45.13 | 0 |
| 01:24 PM | $45.18 | Down $ -0.03 | $45.18 | $45.18 | 100 |
| 01:23 PM | $45.21 | Up $0.03 | $45.21 | $45.18 | 1,200 |
| 01:22 PM | $45.18 | Down $ -0.05 | $45.22 | $45.18 | 1,600 |
| 01:21 PM | $45.23 | Down $ -0.06 | $45.28 | $45.23 | 1,200 |
| 01:20 PM | $45.29 | Down $ -0.02 | $45.29 | $45.29 | 100 |
| 01:19 PM | $45.31 | Up $0.01 | $45.32 | $45.29 | 3,400 |
| 01:18 PM | $45.30 | Up $0.00 | $45.31 | $45.30 | 200 |
| 01:17 PM | $45.30 | Down $ -0.01 | $45.30 | $45.30 | 200 |
| 01:16 PM | $45.31 | Down $ -0.01 | $45.31 | $45.31 | 100 |
| 01:15 PM | $45.32 | Up $0.02 | $45.33 | $45.32 | 400 |
| 01:14 PM | $45.30 | Down $ -0.05 | $45.30 | $45.30 | 100 |
| 01:13 PM | $45.35 | Up $0.06 | $45.35 | $45.30 | 900 |
| 01:11 PM | $45.29 | Down $ -0.02 | $45.29 | $45.29 | 600 |
| 01:11 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 01:10 PM | $45.31 | Up $0.01 | $45.31 | $45.31 | 100 |
| 01:09 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 100 |
| 01:08 PM | $45.30 | Down $ -0.04 | $45.34 | $45.30 | 1,700 |
| 01:07 PM | $45.34 | Up $0.02 | $45.34 | $45.32 | 200 |
| 01:04 PM | $45.32 | Down $ -0.04 | $45.32 | $45.32 | 200 |
| 01:04 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 01:04 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 01:03 PM | $45.36 | Up $0.05 | $45.36 | $45.36 | 100 |
| 01:02 PM | $45.31 | Down $ -0.03 | $45.32 | $45.31 | 500 |
| 01:00 PM | $45.34 | Up $0.05 | $45.34 | $45.29 | 1,400 |
| 01:00 PM | $45.34 | Up $0.00 | $45.34 | $45.29 | 0 |
| 12:59 PM | $45.29 | Down $ -0.02 | $45.32 | $45.29 | 1,400 |
| 12:58 PM | $45.32 | Down $ -0.01 | $45.32 | $45.31 | 500 |
| 12:56 PM | $45.32 | Down $ -0.04 | $45.35 | $45.32 | 600 |
| 12:56 PM | $45.32 | Up $0.00 | $45.35 | $45.32 | 0 |
| 12:55 PM | $45.36 | Down $ -0.02 | $45.36 | $45.36 | 100 |
| 12:54 PM | $45.38 | Up $0.05 | $45.38 | $45.33 | 800 |
| 12:52 PM | $45.34 | Down $ -0.02 | $45.35 | $45.34 | 400 |
| 12:52 PM | $45.34 | Up $0.00 | $45.35 | $45.34 | 0 |
| 12:51 PM | $45.35 | Up $0.01 | $45.35 | $45.35 | 100 |
| 12:49 PM | $45.34 | Up $0.04 | $45.34 | $45.34 | 100 |
| 12:49 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 12:48 PM | $45.30 | Down $ -0.01 | $45.30 | $45.30 | 100 |
| 12:45 PM | $45.31 | Down $ -0.02 | $45.39 | $45.31 | 500 |
| 12:45 PM | $45.31 | Up $0.00 | $45.39 | $45.31 | 0 |
| 12:45 PM | $45.31 | Up $0.00 | $45.39 | $45.31 | 0 |
| 12:43 PM | $45.33 | Up $0.06 | $45.33 | $45.32 | 300 |
| 12:43 PM | $45.33 | Up $0.00 | $45.33 | $45.32 | 0 |
| 12:42 PM | $45.27 | Down $ -0.03 | $45.29 | $45.27 | 300 |
| 12:41 PM | $45.30 | Down $ -0.03 | $45.30 | $45.30 | 200 |
| 12:39 PM | $45.33 | Down $ -0.03 | $45.37 | $45.29 | 1,400 |
| 12:39 PM | $45.33 | Up $0.00 | $45.37 | $45.29 | 0 |
| 12:38 PM | $45.36 | Up $0.04 | $45.38 | $45.36 | 700 |
| 12:35 PM | $45.32 | Up $0.07 | $45.32 | $45.24 | 2,900 |
| 12:35 PM | $45.32 | Up $0.00 | $45.32 | $45.24 | 0 |
| 12:35 PM | $45.32 | Up $0.00 | $45.32 | $45.24 | 0 |
| 12:33 PM | $45.25 | Down $ -0.03 | $45.27 | $45.25 | 300 |
| 12:33 PM | $45.25 | Up $0.00 | $45.27 | $45.25 | 0 |
| 12:32 PM | $45.28 | Down $ -0.02 | $45.29 | $45.28 | 500 |
| 12:31 PM | $45.30 | Up $0.06 | $45.30 | $45.29 | 900 |
| 12:29 PM | $45.24 | Down $ -0.01 | $45.30 | $45.24 | 1,700 |
| 12:29 PM | $45.24 | Up $0.00 | $45.30 | $45.24 | 0 |
| 12:28 PM | $45.25 | Down $ -0.02 | $45.25 | $45.25 | 100 |
| 12:27 PM | $45.27 | Down $ -0.02 | $45.27 | $45.27 | 200 |
| 12:26 PM | $45.29 | Up $0.04 | $45.31 | $45.29 | 600 |
| 12:25 PM | $45.25 | Down $ -0.02 | $45.25 | $45.25 | 300 |
| 12:24 PM | $45.27 | Down $ -0.12 | $45.35 | $45.27 | 2,000 |
| 12:22 PM | $45.39 | Up $0.05 | $45.39 | $45.35 | 800 |
| 12:22 PM | $45.39 | Up $0.00 | $45.39 | $45.35 | 0 |
| 12:19 PM | $45.34 | Up $0.00 | $45.35 | $45.34 | 200 |
| 12:19 PM | $45.34 | Up $0.00 | $45.35 | $45.34 | 0 |
| 12:19 PM | $45.34 | Up $0.00 | $45.35 | $45.34 | 0 |
| 12:18 PM | $45.34 | Down $ -0.02 | $45.41 | $45.34 | 300 |
| 12:17 PM | $45.36 | Down $ -0.10 | $45.41 | $45.36 | 500 |
| 12:16 PM | $45.46 | Down $ -0.04 | $45.50 | $45.46 | 400 |
| 12:14 PM | $45.50 | Up $0.11 | $45.50 | $45.42 | 1,700 |
| 12:14 PM | $45.50 | Up $0.00 | $45.50 | $45.42 | 0 |
| 12:13 PM | $45.39 | Up $0.06 | $45.40 | $45.37 | 900 |
| 12:10 PM | $45.33 | Down $ -0.02 | $45.33 | $45.33 | 200 |
| 12:10 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 12:10 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 12:09 PM | $45.35 | Down $ -0.02 | $45.35 | $45.35 | 100 |
| 12:08 PM | $45.37 | Down $ -0.07 | $45.41 | $45.37 | 900 |
| 12:07 PM | $45.44 | Down $ -0.07 | $45.47 | $45.44 | 900 |
| 12:06 PM | $45.51 | Up $0.04 | $45.51 | $45.48 | 700 |
| 12:05 PM | $45.47 | Up $0.01 | $45.47 | $45.47 | 100 |
| 12:03 PM | $45.46 | Down $ -0.04 | $45.52 | $45.46 | 1,600 |
| 12:03 PM | $45.46 | Up $0.00 | $45.52 | $45.46 | 0 |
| 12:02 PM | $45.50 | Up $0.08 | $45.50 | $45.46 | 600 |
| 12:01 PM | $45.42 | Down $ -0.03 | $45.42 | $45.42 | 100 |
| 12:00 PM | $45.45 | Down $ -0.02 | $45.47 | $45.42 | 700 |
| 11:59 AM | $45.47 | Up $0.01 | $45.49 | $45.47 | 300 |
| 11:58 AM | $45.46 | Down $ -0.12 | $45.55 | $45.45 | 4,000 |
| 11:56 AM | $45.58 | Down $ -0.01 | $45.58 | $45.58 | 100 |
| 11:56 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 11:54 AM | $45.59 | Down $ -0.06 | $45.64 | $45.59 | 400 |
| 11:54 AM | $45.59 | Up $0.00 | $45.64 | $45.59 | 0 |
| 11:53 AM | $45.65 | Down $ -0.10 | $45.71 | $45.65 | 900 |
| 11:51 AM | $45.75 | Up $0.03 | $45.75 | $45.75 | 100 |
| 11:51 AM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 11:48 AM | $45.72 | Down $ -0.02 | $45.72 | $45.72 | 300 |
| 11:48 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 11:48 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 11:40 AM | $45.74 | Down $ -0.03 | $45.77 | $45.74 | 500 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:40 AM | $45.74 | Up $0.00 | $45.77 | $45.74 | 0 |
| 11:39 AM | $45.77 | Up $0.01 | $45.77 | $45.77 | 300 |
| 11:38 AM | $45.77 | Up $0.05 | $45.81 | $45.72 | 3,100 |
| 11:37 AM | $45.71 | Up $0.02 | $45.71 | $45.71 | 100 |
| 11:36 AM | $45.69 | Up $0.01 | $45.69 | $45.69 | 100 |
| 11:34 AM | $45.68 | Up $0.02 | $45.68 | $45.68 | 100 |
| 11:34 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 11:33 AM | $45.66 | Up $0.01 | $45.66 | $45.66 | 200 |
| 11:32 AM | $45.65 | Down $ -0.05 | $45.70 | $45.64 | 2,100 |
| 11:31 AM | $45.70 | Down $ -0.08 | $45.77 | $45.70 | 1,100 |
| 11:29 AM | $45.78 | Down $ -0.08 | $45.81 | $45.78 | 700 |
| 11:29 AM | $45.78 | Up $0.00 | $45.81 | $45.78 | 0 |
| 11:28 AM | $45.86 | Up $0.03 | $45.86 | $45.86 | 300 |
| 11:27 AM | $45.83 | Up $0.05 | $45.83 | $45.80 | 400 |
| 11:25 AM | $45.78 | Down $ -0.04 | $45.81 | $45.78 | 300 |
| 11:25 AM | $45.78 | Up $0.00 | $45.81 | $45.78 | 0 |
| 11:22 AM | $45.82 | Down $ -0.04 | $45.82 | $45.82 | 200 |
| 11:22 AM | $45.82 | Up $0.00 | $45.82 | $45.82 | 0 |
| 11:22 AM | $45.82 | Up $0.00 | $45.82 | $45.82 | 0 |
| 11:20 AM | $45.86 | Up $0.03 | $45.86 | $45.86 | 100 |
| 11:20 AM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 11:18 AM | $45.83 | Down $ -0.02 | $45.85 | $45.79 | 1,200 |
| 11:18 AM | $45.83 | Up $0.00 | $45.85 | $45.79 | 0 |
| 11:17 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 100 |
| 11:16 AM | $45.85 | Down $ -0.01 | $45.85 | $45.85 | 100 |
| 11:12 AM | $45.86 | Up $0.09 | $45.86 | $45.81 | 400 |
| 11:12 AM | $45.86 | Up $0.00 | $45.86 | $45.81 | 0 |
| 11:12 AM | $45.86 | Up $0.00 | $45.86 | $45.81 | 0 |
| 11:12 AM | $45.86 | Up $0.00 | $45.86 | $45.81 | 0 |
| 11:11 AM | $45.77 | Down $ -0.07 | $45.77 | $45.77 | 200 |
| 11:10 AM | $45.84 | Down $ -0.08 | $45.86 | $45.84 | 900 |
| 11:09 AM | $45.92 | Up $0.01 | $45.92 | $45.92 | 200 |
| 11:07 AM | $45.91 | Up $0.11 | $45.91 | $45.89 | 300 |
| 11:07 AM | $45.91 | Up $0.00 | $45.91 | $45.89 | 0 |
| 11:02 AM | $45.80 | Up $0.02 | $45.80 | $45.80 | 100 |
| 11:02 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:02 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:02 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:02 AM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 11:01 AM | $45.78 | Up $0.00 | $45.78 | $45.71 | 1,300 |
| 10:59 AM | $45.78 | Down $ -0.05 | $45.81 | $45.78 | 1,600 |
| 10:59 AM | $45.78 | Up $0.00 | $45.81 | $45.78 | 0 |
| 10:58 AM | $45.83 | Up $0.01 | $45.83 | $45.83 | 300 |
| 10:57 AM | $45.82 | Up $0.03 | $45.82 | $45.82 | 300 |
| 10:56 AM | $45.79 | Down $ -0.08 | $45.84 | $45.79 | 500 |
| 10:55 AM | $45.87 | Down $ -0.06 | $45.88 | $45.87 | 300 |
| 10:54 AM | $45.93 | Up $0.01 | $45.95 | $45.88 | 1,600 |
| 10:53 AM | $45.92 | Up $0.10 | $45.92 | $45.89 | 600 |
| 10:52 AM | $45.82 | Up $0.08 | $45.89 | $45.82 | 1,700 |
| 10:48 AM | $45.74 | Down $ -0.14 | $45.87 | $45.74 | 3,700 |
| 10:48 AM | $45.74 | Up $0.00 | $45.87 | $45.74 | 0 |
| 10:48 AM | $45.74 | Up $0.00 | $45.87 | $45.74 | 0 |
| 10:48 AM | $45.74 | Up $0.00 | $45.87 | $45.74 | 0 |
| 10:46 AM | $45.88 | Up $0.04 | $45.89 | $45.88 | 400 |
| 10:46 AM | $45.88 | Up $0.00 | $45.89 | $45.88 | 0 |
| 10:42 AM | $45.84 | Up $0.06 | $45.87 | $45.84 | 700 |
| 10:42 AM | $45.84 | Up $0.00 | $45.87 | $45.84 | 0 |
| 10:42 AM | $45.84 | Up $0.00 | $45.87 | $45.84 | 0 |
| 10:42 AM | $45.84 | Up $0.00 | $45.87 | $45.84 | 0 |
| 10:40 AM | $45.78 | Down $ -0.05 | $45.82 | $45.78 | 300 |
| 10:40 AM | $45.78 | Up $0.00 | $45.82 | $45.78 | 0 |
| 10:39 AM | $45.83 | Down $ -0.03 | $45.86 | $45.83 | 1,600 |
| 10:38 AM | $45.86 | Down $ -0.04 | $45.86 | $45.84 | 400 |
| 10:37 AM | $45.90 | Up $0.00 | $45.90 | $45.88 | 700 |
| 10:36 AM | $45.90 | Up $0.01 | $45.91 | $45.87 | 2,100 |
| 10:34 AM | $45.89 | Up $0.11 | $45.89 | $45.79 | 900 |
| 10:34 AM | $45.89 | Up $0.00 | $45.89 | $45.79 | 0 |
| 10:32 AM | $45.78 | Down $ -0.08 | $45.80 | $45.78 | 400 |
| 10:32 AM | $45.78 | Up $0.00 | $45.80 | $45.78 | 0 |
| 10:30 AM | $45.86 | Up $0.08 | $45.89 | $45.86 | 300 |
| 10:30 AM | $45.86 | Up $0.00 | $45.89 | $45.86 | 0 |
| 10:28 AM | $45.78 | Down $ -0.01 | $45.78 | $45.78 | 100 |
| 10:28 AM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 10:27 AM | $45.79 | Up $0.18 | $45.79 | $45.75 | 400 |
| 10:24 AM | $45.61 | Down $ -0.04 | $45.62 | $45.61 | 400 |
| 10:24 AM | $45.61 | Up $0.00 | $45.62 | $45.61 | 0 |
| 10:24 AM | $45.61 | Up $0.00 | $45.62 | $45.61 | 0 |
| 10:22 AM | $45.65 | Up $0.04 | $45.65 | $45.65 | 100 |
| 10:22 AM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 10:18 AM | $45.61 | Up $0.04 | $45.61 | $45.54 | 200 |
| 10:18 AM | $45.61 | Up $0.00 | $45.61 | $45.54 | 0 |
| 10:18 AM | $45.61 | Up $0.00 | $45.61 | $45.54 | 0 |
| 10:18 AM | $45.61 | Up $0.00 | $45.61 | $45.54 | 0 |
| 10:16 AM | $45.57 | Down $ -0.02 | $45.62 | $45.57 | 600 |
| 10:16 AM | $45.57 | Up $0.00 | $45.62 | $45.57 | 0 |
| 10:12 AM | $45.59 | Down $ -0.07 | $45.59 | $45.59 | 200 |
| 10:12 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 10:12 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 10:12 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 10:11 AM | $45.66 | Down $ -0.09 | $45.67 | $45.66 | 200 |
| 10:07 AM | $45.75 | Up $0.08 | $45.75 | $45.75 | 100 |
| 10:07 AM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 10:07 AM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 10:07 AM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 10:06 AM | $45.67 | Down $ -0.03 | $45.67 | $45.67 | 100 |
| 10:05 AM | $45.70 | Down $ -0.14 | $45.82 | $45.70 | 1,600 |
| 10:04 AM | $45.84 | Up $0.10 | $45.84 | $45.81 | 700 |
| 10:02 AM | $45.74 | Up $0.12 | $45.77 | $45.69 | 700 |
| 10:02 AM | $45.74 | Up $0.00 | $45.77 | $45.69 | 0 |
| 10:01 AM | $45.62 | Up $0.11 | $45.62 | $45.55 | 400 |
| 09:59 AM | $45.51 | Up $0.03 | $45.51 | $45.51 | 100 |
| 09:59 AM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 09:58 AM | $45.48 | Up $0.13 | $45.48 | $45.44 | 600 |
| 09:57 AM | $45.35 | Down $ -0.07 | $45.41 | $45.35 | 600 |
| 09:56 AM | $45.42 | Down $ -0.01 | $45.43 | $45.42 | 300 |
| 09:54 AM | $45.43 | Down $ -0.12 | $45.49 | $45.43 | 900 |
| 09:54 AM | $45.43 | Up $0.00 | $45.49 | $45.43 | 0 |
| 09:52 AM | $45.55 | Up $0.05 | $45.55 | $45.53 | 500 |
| 09:52 AM | $45.55 | Up $0.00 | $45.55 | $45.53 | 0 |
| 09:50 AM | $45.50 | Up $0.02 | $45.50 | $45.48 | 1,500 |
| 09:50 AM | $45.50 | Up $0.00 | $45.50 | $45.48 | 0 |
| 09:49 AM | $45.48 | Up $0.08 | $45.48 | $45.47 | 400 |
| 09:48 AM | $45.40 | Up $0.02 | $45.40 | $45.40 | 200 |
| 09:47 AM | $45.38 | Down $ -0.02 | $45.38 | $45.32 | 300 |
| 09:46 AM | $45.40 | Down $ -0.10 | $45.58 | $45.40 | 800 |
| 09:45 AM | $45.50 | Up $0.21 | $45.50 | $45.16 | 3,200 |
| 09:44 AM | $45.29 | Up $0.01 | $45.30 | $45.25 | 1,200 |
| 09:43 AM | $45.28 | Up $0.00 | $45.28 | $45.23 | 200 |
| 09:42 AM | $45.28 | Down $ -0.19 | $45.44 | $45.26 | 2,900 |
| 09:41 AM | $45.47 | Down $ -0.06 | $45.53 | $45.47 | 1,700 |
| 09:40 AM | $45.53 | Down $ -0.04 | $45.63 | $45.53 | 400 |
| 09:39 AM | $45.57 | Up $0.06 | $45.57 | $45.52 | 600 |
| 09:38 AM | $45.51 | Down $ -0.04 | $45.51 | $45.45 | 1,400 |
| 09:37 AM | $45.55 | Down $ -0.21 | $45.73 | $45.55 | 2,700 |
| 09:36 AM | $45.76 | Down $ -0.04 | $45.80 | $45.76 | 400 |
| 09:33 AM | $45.80 | Down $ -0.12 | $45.81 | $45.80 | 800 |
| 09:33 AM | $45.80 | Up $0.00 | $45.81 | $45.80 | 0 |
| 09:33 AM | $45.80 | Up $0.00 | $45.81 | $45.80 | 0 |
| 09:32 AM | $45.92 | Down $ -0.13 | $46.00 | $45.87 | 2,000 |
| 09:31 AM | $46.05 | Down $ -0.35 | $46.35 | $46.05 | 900 |
| 09:30 AM | $46.40 | Down $ -0.42 | $46.93 | $46.40 | 5,600 |
| Previous close | $46.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $46.82 | $47.42 | $47.56 | $46.60 | 214,600 |
| 26-06-2025 | $47.48 | $47.73 | $48.35 | $47.39 | 171,700 |
| 25-06-2025 | $46.34 | $46.63 | $46.71 | $46.26 | 189,400 |
| 24-06-2025 | $46.48 | $46.88 | $47.23 | $46.41 | 278,500 |
| 23-06-2025 | $47.95 | $51.03 | $51.26 | $47.70 | 359,200 |
| 20-06-2025 | $51.26 | $50.80 | $51.50 | $50.70 | 852,500 |
| 19-06-2025 | $51.00 | $51.15 | $51.42 | $51.00 | 79,900 |
| 18-06-2025 | $51.06 | $50.69 | $51.38 | $50.43 | 209,600 |
| 17-06-2025 | $49.35 | $49.27 | $49.55 | $49.20 | 245,400 |
| 16-06-2025 | $48.35 | $48.71 | $48.93 | $48.19 | 151,600 |
| 13-06-2025 | $48.96 | $49.63 | $49.63 | $48.84 | 205,700 |
| 12-06-2025 | $46.89 | $47.78 | $47.92 | $46.64 | 98,400 |
| 11-06-2025 | $47.88 | $46.18 | $47.93 | $46.06 | 164,800 |
| 10-06-2025 | $45.60 | $45.85 | $45.85 | $45.36 | 57,700 |
| 09-06-2025 | $45.57 | $45.99 | $46.15 | $45.53 | 96,900 |
| 06-06-2025 | $45.42 | $45.58 | $45.63 | $45.10 | 86,100 |
| 05-06-2025 | $44.81 | $45.92 | $45.95 | $44.78 | 95,800 |
| 04-06-2025 | $45.38 | $45.15 | $45.51 | $45.07 | 63,800 |
| 03-06-2025 | $45.09 | $45.55 | $45.78 | $44.98 | 157,500 |
| 02-06-2025 | $44.05 | $44.07 | $44.21 | $43.67 | 150,000 |
| 30-05-2025 | $44.90 | $44.66 | $44.93 | $44.39 | 175,100 |
| 29-05-2025 | $45.88 | $45.49 | $46.12 | $45.49 | 118,300 |
| 28-05-2025 | $45.86 | $46.15 | $46.50 | $45.83 | 87,900 |
| 27-05-2025 | $46.81 | $46.64 | $47.04 | $46.59 | 188,900 |
| 26-05-2025 | $45.94 | $45.83 | $45.94 | $45.59 | 55,500 |
| 23-05-2025 | $45.14 | $44.58 | $45.21 | $44.52 | 128,400 |
| 22-05-2025 | $45.62 | $45.30 | $46.15 | $45.30 | 271,800 |
| 21-05-2025 | $45.01 | $45.38 | $45.88 | $44.76 | 191,400 |
| 20-05-2025 | $46.94 | $46.66 | $47.01 | $46.56 | 136,200 |
| 16-05-2025 | $46.89 | $46.41 | $47.08 | $46.41 | 85,000 |
Graphs are not available, please refer to the detailed table