Quotes and Market Data
Find a quote
METHANEX CORP
45.46 Down -1.23 (-2.71 %)
Delayed : 2025/07/30 17:40:00
- Previous close $46.69
- Opening $46.45
- Price Ask $45.32
- Price Bid $45.32
- Size Bid 1
- Size Ask 5
- Today High $46.45
- Today Low $45.17
- 52 Weeks High $78.18
- 52 Weeks Low $36.10
- Volume 245,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.46 | Down $ -0.02 | $45.46 | $45.46 | 2,800 |
| 03:59 PM | $45.48 | Down $ -0.03 | $45.49 | $45.44 | 2,700 |
| 03:58 PM | $45.51 | Down $ -0.03 | $45.54 | $45.51 | 1,800 |
| 03:57 PM | $45.54 | Up $0.01 | $45.55 | $45.53 | 800 |
| 03:56 PM | $45.53 | Up $0.10 | $45.53 | $45.42 | 2,800 |
| 03:55 PM | $45.43 | Up $0.04 | $45.46 | $45.42 | 1,000 |
| 03:54 PM | $45.39 | Up $0.01 | $45.43 | $45.39 | 1,700 |
| 03:53 PM | $45.38 | Up $0.03 | $45.38 | $45.33 | 1,800 |
| 03:52 PM | $45.35 | Up $0.00 | $45.36 | $45.34 | 700 |
| 03:50 PM | $45.35 | Up $0.01 | $45.36 | $45.31 | 700 |
| 03:50 PM | $45.35 | Up $0.00 | $45.36 | $45.31 | 0 |
| 03:49 PM | $45.34 | Up $0.05 | $45.34 | $45.31 | 300 |
| 03:48 PM | $45.29 | Up $0.02 | $45.29 | $45.28 | 200 |
| 03:47 PM | $45.27 | Down $ -0.03 | $45.30 | $45.27 | 1,300 |
| 03:45 PM | $45.30 | Up $0.05 | $45.30 | $45.24 | 2,100 |
| 03:45 PM | $45.30 | Up $0.00 | $45.30 | $45.24 | 0 |
| 03:44 PM | $45.25 | Down $ -0.01 | $45.25 | $45.25 | 300 |
| 03:43 PM | $45.26 | Up $0.09 | $45.26 | $45.21 | 1,200 |
| 03:42 PM | $45.17 | Down $ -0.11 | $45.29 | $45.17 | 1,800 |
| 03:41 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 300 |
| 03:40 PM | $45.28 | Up $0.02 | $45.28 | $45.27 | 400 |
| 03:39 PM | $45.26 | Up $0.04 | $45.27 | $45.24 | 1,300 |
| 03:38 PM | $45.22 | Up $0.02 | $45.26 | $45.20 | 700 |
| 03:36 PM | $45.20 | Down $ -0.01 | $45.26 | $45.20 | 2,400 |
| 03:36 PM | $45.20 | Up $0.00 | $45.26 | $45.20 | 0 |
| 03:35 PM | $45.21 | Up $0.01 | $45.22 | $45.19 | 2,500 |
| 03:34 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 800 |
| 03:33 PM | $45.20 | Down $ -0.05 | $45.24 | $45.20 | 900 |
| 03:32 PM | $45.25 | Down $ -0.08 | $45.34 | $45.25 | 800 |
| 03:31 PM | $45.33 | Up $0.07 | $45.35 | $45.28 | 1,800 |
| 03:30 PM | $45.26 | Up $0.05 | $45.27 | $45.24 | 700 |
| 03:29 PM | $45.21 | Down $ -0.02 | $45.21 | $45.21 | 200 |
| 03:28 PM | $45.23 | Down $ -0.09 | $45.23 | $45.21 | 600 |
| 03:26 PM | $45.32 | Up $0.02 | $45.32 | $45.26 | 600 |
| 03:26 PM | $45.32 | Up $0.00 | $45.32 | $45.26 | 0 |
| 03:25 PM | $45.30 | Down $ -0.03 | $45.35 | $45.30 | 1,700 |
| 03:24 PM | $45.33 | Down $ -0.02 | $45.38 | $45.33 | 400 |
| 03:23 PM | $45.35 | Down $ -0.03 | $45.38 | $45.35 | 300 |
| 03:22 PM | $45.38 | Down $ -0.09 | $45.46 | $45.38 | 2,800 |
| 03:21 PM | $45.47 | Down $ -0.05 | $45.52 | $45.47 | 1,100 |
| 03:20 PM | $45.52 | Up $0.04 | $45.52 | $45.52 | 200 |
| 03:18 PM | $45.48 | Up $0.01 | $45.49 | $45.48 | 300 |
| 03:18 PM | $45.48 | Up $0.00 | $45.49 | $45.48 | 0 |
| 03:17 PM | $45.47 | Down $ -0.03 | $45.47 | $45.43 | 1,100 |
| 03:16 PM | $45.50 | Down $ -0.10 | $45.55 | $45.49 | 500 |
| 03:14 PM | $45.60 | Down $ -0.01 | $45.63 | $45.60 | 300 |
| 03:14 PM | $45.60 | Up $0.00 | $45.63 | $45.60 | 0 |
| 03:13 PM | $45.61 | Up $0.05 | $45.61 | $45.59 | 200 |
| 03:12 PM | $45.56 | Up $0.02 | $45.56 | $45.56 | 100 |
| 03:11 PM | $45.54 | Up $0.04 | $45.54 | $45.51 | 1,000 |
| 03:10 PM | $45.50 | Down $ -0.01 | $45.50 | $45.50 | 100 |
| 03:09 PM | $45.51 | Up $0.02 | $45.51 | $45.51 | 100 |
| 03:08 PM | $45.49 | Down $ -0.01 | $45.50 | $45.49 | 300 |
| 03:06 PM | $45.50 | Up $0.05 | $45.50 | $45.47 | 500 |
| 03:06 PM | $45.50 | Up $0.00 | $45.50 | $45.47 | 0 |
| 03:05 PM | $45.45 | Down $ -0.07 | $45.53 | $45.45 | 2,100 |
| 03:04 PM | $45.52 | Down $ -0.02 | $45.52 | $45.50 | 500 |
| 03:03 PM | $45.54 | Down $ -0.03 | $45.57 | $45.53 | 1,800 |
| 03:02 PM | $45.57 | Up $0.05 | $45.57 | $45.50 | 400 |
| 03:01 PM | $45.52 | Down $ -0.01 | $45.53 | $45.52 | 200 |
| 03:00 PM | $45.53 | Down $ -0.10 | $45.56 | $45.48 | 8,100 |
| 02:58 PM | $45.63 | Up $0.01 | $45.63 | $45.60 | 300 |
| 02:58 PM | $45.63 | Up $0.00 | $45.63 | $45.60 | 0 |
| 02:57 PM | $45.62 | Down $ -0.04 | $45.67 | $45.61 | 5,000 |
| 02:56 PM | $45.66 | Down $ -0.11 | $45.70 | $45.65 | 1,600 |
| 02:54 PM | $45.77 | Up $0.06 | $45.77 | $45.76 | 200 |
| 02:54 PM | $45.77 | Up $0.00 | $45.77 | $45.76 | 0 |
| 02:53 PM | $45.71 | Down $ -0.05 | $45.71 | $45.71 | 100 |
| 02:52 PM | $45.76 | Up $0.02 | $45.76 | $45.73 | 200 |
| 02:51 PM | $45.74 | Up $0.05 | $45.74 | $45.70 | 1,100 |
| 02:50 PM | $45.69 | Down $ -0.05 | $45.70 | $45.68 | 1,200 |
| 02:49 PM | $45.74 | Down $ -0.02 | $45.74 | $45.74 | 100 |
| 02:48 PM | $45.76 | Down $ -0.08 | $45.82 | $45.76 | 700 |
| 02:47 PM | $45.84 | Up $0.04 | $45.84 | $45.84 | 100 |
| 02:46 PM | $45.80 | Down $ -0.12 | $45.90 | $45.80 | 900 |
| 02:45 PM | $45.92 | Down $ -0.04 | $45.96 | $45.92 | 400 |
| 02:42 PM | $45.96 | Up $0.12 | $45.96 | $45.86 | 400 |
| 02:42 PM | $45.96 | Up $0.00 | $45.96 | $45.86 | 0 |
| 02:42 PM | $45.96 | Up $0.00 | $45.96 | $45.86 | 0 |
| 02:41 PM | $45.84 | Down $ -0.01 | $45.84 | $45.82 | 300 |
| 02:40 PM | $45.85 | Up $0.04 | $45.85 | $45.85 | 200 |
| 02:39 PM | $45.81 | Up $0.03 | $45.83 | $45.81 | 200 |
| 02:38 PM | $45.78 | Down $ -0.01 | $45.80 | $45.78 | 300 |
| 02:37 PM | $45.79 | Down $ -0.07 | $45.85 | $45.79 | 500 |
| 02:36 PM | $45.86 | Down $ -0.08 | $45.93 | $45.86 | 300 |
| 02:35 PM | $45.94 | Down $ -0.05 | $45.94 | $45.90 | 500 |
| 02:33 PM | $45.99 | Up $0.07 | $45.99 | $45.99 | 200 |
| 02:33 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 02:31 PM | $45.92 | Up $0.02 | $45.92 | $45.92 | 200 |
| 02:31 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 02:30 PM | $45.90 | Up $0.03 | $45.90 | $45.88 | 300 |
| 02:29 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 100 |
| 02:28 PM | $45.87 | Down $ -0.07 | $45.87 | $45.85 | 200 |
| 02:23 PM | $45.94 | Up $0.04 | $45.94 | $45.94 | 200 |
| 02:23 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 02:23 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 02:23 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 02:23 PM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 02:22 PM | $45.90 | Down $ -0.08 | $45.93 | $45.90 | 1,200 |
| 02:21 PM | $45.98 | Down $ -0.01 | $45.98 | $45.98 | 100 |
| 02:19 PM | $45.99 | Down $ -0.07 | $46.00 | $45.99 | 300 |
| 02:19 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 02:17 PM | $46.06 | Up $0.00 | $46.07 | $46.01 | 900 |
| 02:17 PM | $46.06 | Up $0.00 | $46.07 | $46.01 | 0 |
| 02:16 PM | $46.06 | Up $0.02 | $46.06 | $46.05 | 1,400 |
| 02:15 PM | $46.04 | Down $ -0.02 | $46.04 | $46.04 | 100 |
| 02:13 PM | $46.06 | Up $0.01 | $46.06 | $46.06 | 100 |
| 02:13 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 02:12 PM | $46.05 | Down $ -0.03 | $46.10 | $46.05 | 600 |
| 02:10 PM | $46.08 | Up $0.04 | $46.08 | $46.08 | 100 |
| 02:10 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 02:09 PM | $46.04 | Down $ -0.03 | $46.05 | $46.04 | 200 |
| 02:07 PM | $46.07 | Down $ -0.02 | $46.07 | $46.07 | 100 |
| 02:07 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 02:06 PM | $46.09 | Up $0.01 | $46.09 | $46.09 | 100 |
| 02:05 PM | $46.08 | Down $ -0.05 | $46.08 | $46.08 | 100 |
| 02:04 PM | $46.13 | Up $0.03 | $46.13 | $46.13 | 200 |
| 02:03 PM | $46.10 | Up $0.02 | $46.10 | $46.10 | 100 |
| 02:02 PM | $46.08 | Down $ -0.02 | $46.08 | $46.08 | 100 |
| 02:01 PM | $46.10 | Down $ -0.11 | $46.17 | $46.10 | 400 |
| 02:00 PM | $46.21 | Up $0.01 | $46.21 | $46.17 | 200 |
| 01:58 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 300 |
| 01:58 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 0 |
| 01:56 PM | $46.20 | Up $0.01 | $46.20 | $46.18 | 1,000 |
| 01:56 PM | $46.20 | Up $0.00 | $46.20 | $46.18 | 0 |
| 01:55 PM | $46.19 | Down $ -0.03 | $46.19 | $46.18 | 300 |
| 01:54 PM | $46.22 | Down $ -0.09 | $46.26 | $46.22 | 1,200 |
| 01:49 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 200 |
| 01:49 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:49 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:49 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:49 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:48 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 600 |
| 01:47 PM | $46.30 | Down $ -0.01 | $46.33 | $46.30 | 200 |
| 01:45 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 100 |
| 01:45 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:41 PM | $46.30 | Down $ -0.07 | $46.32 | $46.30 | 300 |
| 01:41 PM | $46.30 | Up $0.00 | $46.32 | $46.30 | 0 |
| 01:41 PM | $46.30 | Up $0.00 | $46.32 | $46.30 | 0 |
| 01:41 PM | $46.30 | Up $0.00 | $46.32 | $46.30 | 0 |
| 01:40 PM | $46.37 | Up $0.05 | $46.37 | $46.37 | 100 |
| 01:38 PM | $46.32 | Up $0.03 | $46.35 | $46.32 | 400 |
| 01:38 PM | $46.32 | Up $0.00 | $46.35 | $46.32 | 0 |
| 01:37 PM | $46.29 | Up $0.02 | $46.30 | $46.29 | 300 |
| 01:33 PM | $46.27 | Up $0.03 | $46.27 | $46.26 | 900 |
| 01:33 PM | $46.27 | Up $0.00 | $46.27 | $46.26 | 0 |
| 01:33 PM | $46.27 | Up $0.00 | $46.27 | $46.26 | 0 |
| 01:33 PM | $46.27 | Up $0.00 | $46.27 | $46.26 | 0 |
| 01:30 PM | $46.24 | Up $0.01 | $46.24 | $46.24 | 100 |
| 01:30 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 01:30 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 01:28 PM | $46.23 | Up $0.04 | $46.23 | $46.23 | 200 |
| 01:28 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 01:27 PM | $46.19 | Up $0.03 | $46.19 | $46.19 | 200 |
| 01:25 PM | $46.16 | Down $ -0.06 | $46.21 | $46.16 | 200 |
| 01:25 PM | $46.16 | Up $0.00 | $46.21 | $46.16 | 0 |
| 01:19 PM | $46.22 | Up $0.04 | $46.22 | $46.22 | 100 |
| 01:19 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:19 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:19 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:19 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:19 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:18 PM | $46.18 | Up $0.03 | $46.18 | $46.18 | 200 |
| 01:17 PM | $46.15 | Down $ -0.06 | $46.18 | $46.15 | 400 |
| 01:16 PM | $46.21 | Down $ -0.04 | $46.21 | $46.21 | 100 |
| 01:14 PM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 100 |
| 01:14 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 01:12 PM | $46.26 | Up $0.06 | $46.26 | $46.21 | 400 |
| 01:12 PM | $46.26 | Up $0.00 | $46.26 | $46.21 | 0 |
| 01:10 PM | $46.20 | Down $ -0.05 | $46.20 | $46.20 | 200 |
| 01:10 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:09 PM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 100 |
| 01:08 PM | $46.26 | Down $ -0.02 | $46.27 | $46.25 | 300 |
| 01:06 PM | $46.28 | Up $0.03 | $46.28 | $46.27 | 400 |
| 01:06 PM | $46.28 | Up $0.00 | $46.28 | $46.27 | 0 |
| 01:05 PM | $46.25 | Up $0.03 | $46.25 | $46.24 | 300 |
| 01:04 PM | $46.22 | Up $0.02 | $46.22 | $46.22 | 200 |
| 01:00 PM | $46.20 | Down $ -0.02 | $46.20 | $46.20 | 200 |
| 01:00 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:00 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:00 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 12:58 PM | $46.22 | Down $ -0.02 | $46.22 | $46.21 | 200 |
| 12:58 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 0 |
| 12:53 PM | $46.24 | Down $ -0.07 | $46.26 | $46.24 | 500 |
| 12:53 PM | $46.24 | Up $0.00 | $46.26 | $46.24 | 0 |
| 12:53 PM | $46.24 | Up $0.00 | $46.26 | $46.24 | 0 |
| 12:53 PM | $46.24 | Up $0.00 | $46.26 | $46.24 | 0 |
| 12:53 PM | $46.24 | Up $0.00 | $46.26 | $46.24 | 0 |
| 12:50 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 100 |
| 12:50 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 12:50 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 12:48 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
| 12:48 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 12:47 PM | $46.30 | Down $ -0.03 | $46.30 | $46.30 | 100 |
| 12:45 PM | $46.33 | Up $0.05 | $46.33 | $46.30 | 600 |
| 12:45 PM | $46.33 | Up $0.00 | $46.33 | $46.30 | 0 |
| 12:44 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 100 |
| 12:43 PM | $46.29 | Up $0.01 | $46.29 | $46.29 | 100 |
| 12:40 PM | $46.28 | Up $0.05 | $46.28 | $46.22 | 200 |
| 12:40 PM | $46.28 | Up $0.00 | $46.28 | $46.22 | 0 |
| 12:40 PM | $46.28 | Up $0.00 | $46.28 | $46.22 | 0 |
| 12:39 PM | $46.23 | Down $ -0.03 | $46.24 | $46.23 | 200 |
| 12:38 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 200 |
| 12:37 PM | $46.26 | Up $0.05 | $46.26 | $46.26 | 100 |
| 12:34 PM | $46.21 | Down $ -0.01 | $46.21 | $46.21 | 300 |
| 12:34 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:34 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:31 PM | $46.22 | Down $ -0.06 | $46.22 | $46.22 | 100 |
| 12:31 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:31 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 12:29 PM | $46.28 | Up $0.01 | $46.29 | $46.28 | 400 |
| 12:29 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 0 |
| 12:28 PM | $46.27 | Up $0.06 | $46.27 | $46.27 | 200 |
| 12:26 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 100 |
| 12:26 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:25 PM | $46.21 | Down $ -0.05 | $46.21 | $46.21 | 100 |
| 12:22 PM | $46.26 | Up $0.07 | $46.26 | $46.22 | 600 |
| 12:22 PM | $46.26 | Up $0.00 | $46.26 | $46.22 | 0 |
| 12:22 PM | $46.26 | Up $0.00 | $46.26 | $46.22 | 0 |
| 12:17 PM | $46.19 | Down $ -0.04 | $46.26 | $46.19 | 400 |
| 12:17 PM | $46.19 | Up $0.00 | $46.26 | $46.19 | 0 |
| 12:17 PM | $46.19 | Up $0.00 | $46.26 | $46.19 | 0 |
| 12:17 PM | $46.19 | Up $0.00 | $46.26 | $46.19 | 0 |
| 12:17 PM | $46.19 | Up $0.00 | $46.26 | $46.19 | 0 |
| 12:16 PM | $46.23 | Up $0.05 | $46.23 | $46.22 | 400 |
| 12:15 PM | $46.18 | Down $ -0.03 | $46.22 | $46.18 | 600 |
| 12:14 PM | $46.21 | Up $0.00 | $46.21 | $46.19 | 200 |
| 12:13 PM | $46.21 | Up $0.04 | $46.22 | $46.20 | 10,800 |
| 12:09 PM | $46.17 | Up $0.04 | $46.17 | $46.17 | 500 |
| 12:09 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:09 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:09 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 12:08 PM | $46.13 | Down $ -0.05 | $46.13 | $46.13 | 100 |
| 12:05 PM | $46.18 | Up $0.01 | $46.18 | $46.16 | 300 |
| 12:05 PM | $46.18 | Up $0.00 | $46.18 | $46.16 | 0 |
| 12:05 PM | $46.18 | Up $0.00 | $46.18 | $46.16 | 0 |
| 12:02 PM | $46.17 | Down $ -0.08 | $46.21 | $46.17 | 300 |
| 12:02 PM | $46.17 | Up $0.00 | $46.21 | $46.17 | 0 |
| 12:02 PM | $46.17 | Up $0.00 | $46.21 | $46.17 | 0 |
| 12:01 PM | $46.25 | Up $0.04 | $46.25 | $46.22 | 300 |
| 12:00 PM | $46.21 | Up $0.01 | $46.22 | $46.20 | 400 |
| 11:59 AM | $46.20 | Up $0.00 | $46.20 | $46.20 | 500 |
| 11:58 AM | $46.20 | Up $0.08 | $46.20 | $46.19 | 200 |
| 11:57 AM | $46.12 | Up $0.00 | $46.12 | $46.12 | 100 |
| 11:56 AM | $46.12 | Up $0.03 | $46.12 | $46.12 | 100 |
| 11:53 AM | $46.09 | Up $0.08 | $46.09 | $46.09 | 100 |
| 11:53 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 11:53 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 11:51 AM | $46.01 | Up $0.06 | $46.01 | $46.01 | 400 |
| 11:51 AM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 11:42 AM | $45.95 | Up $0.04 | $45.95 | $45.95 | 100 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:42 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:41 AM | $45.91 | Up $0.06 | $45.91 | $45.91 | 100 |
| 11:39 AM | $45.85 | Up $0.02 | $45.86 | $45.85 | 300 |
| 11:39 AM | $45.85 | Up $0.00 | $45.86 | $45.85 | 0 |
| 11:38 AM | $45.83 | Down $ -0.08 | $45.88 | $45.83 | 400 |
| 11:33 AM | $45.91 | Up $0.08 | $45.91 | $45.83 | 400 |
| 11:33 AM | $45.91 | Up $0.00 | $45.91 | $45.83 | 0 |
| 11:33 AM | $45.91 | Up $0.00 | $45.91 | $45.83 | 0 |
| 11:33 AM | $45.91 | Up $0.00 | $45.91 | $45.83 | 0 |
| 11:33 AM | $45.91 | Up $0.00 | $45.91 | $45.83 | 0 |
| 11:32 AM | $45.83 | Up $0.01 | $45.83 | $45.83 | 100 |
| 11:29 AM | $45.82 | Down $ -0.08 | $45.88 | $45.80 | 2,800 |
| 11:29 AM | $45.82 | Up $0.00 | $45.88 | $45.80 | 0 |
| 11:29 AM | $45.82 | Up $0.00 | $45.88 | $45.80 | 0 |
| 11:26 AM | $45.90 | Down $ -0.04 | $45.90 | $45.90 | 100 |
| 11:26 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 11:26 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 11:24 AM | $45.94 | Down $ -0.03 | $45.97 | $45.94 | 300 |
| 11:24 AM | $45.94 | Up $0.00 | $45.97 | $45.94 | 0 |
| 11:23 AM | $45.97 | Down $ -0.07 | $45.97 | $45.96 | 200 |
| 11:21 AM | $46.04 | Up $0.06 | $46.04 | $46.03 | 200 |
| 11:21 AM | $46.04 | Up $0.00 | $46.04 | $46.03 | 0 |
| 11:14 AM | $45.98 | Up $0.05 | $45.98 | $45.98 | 100 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:14 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:13 AM | $45.93 | Down $ -0.02 | $45.93 | $45.93 | 100 |
| 11:12 AM | $45.95 | Down $ -0.02 | $45.95 | $45.95 | 100 |
| 11:11 AM | $45.97 | Down $ -0.05 | $46.06 | $45.97 | 500 |
| 11:09 AM | $46.02 | Down $ -0.03 | $46.02 | $46.02 | 200 |
| 11:09 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 11:08 AM | $46.05 | Up $0.02 | $46.05 | $46.05 | 100 |
| 11:07 AM | $46.03 | Down $ -0.06 | $46.03 | $46.03 | 500 |
| 11:06 AM | $46.09 | Down $ -0.05 | $46.09 | $46.09 | 200 |
| 11:04 AM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 100 |
| 11:04 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 10:59 AM | $46.15 | Up $0.03 | $46.15 | $46.15 | 100 |
| 10:59 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:59 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:59 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:59 AM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 10:58 AM | $46.12 | Down $ -0.03 | $46.12 | $46.12 | 100 |
| 10:57 AM | $46.15 | Up $0.04 | $46.17 | $46.14 | 300 |
| 10:56 AM | $46.11 | Up $0.07 | $46.13 | $46.11 | 700 |
| 10:49 AM | $46.04 | Down $ -0.02 | $46.05 | $46.04 | 400 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:49 AM | $46.04 | Up $0.00 | $46.05 | $46.04 | 0 |
| 10:47 AM | $46.06 | Down $ -0.07 | $46.09 | $46.01 | 1,200 |
| 10:47 AM | $46.06 | Up $0.00 | $46.09 | $46.01 | 0 |
| 10:45 AM | $46.13 | Down $ -0.05 | $46.13 | $46.13 | 200 |
| 10:45 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 10:39 AM | $46.18 | Down $ -0.07 | $46.19 | $46.18 | 200 |
| 10:39 AM | $46.18 | Up $0.00 | $46.19 | $46.18 | 0 |
| 10:39 AM | $46.18 | Up $0.00 | $46.19 | $46.18 | 0 |
| 10:39 AM | $46.18 | Up $0.00 | $46.19 | $46.18 | 0 |
| 10:39 AM | $46.18 | Up $0.00 | $46.19 | $46.18 | 0 |
| 10:39 AM | $46.18 | Up $0.00 | $46.19 | $46.18 | 0 |
| 10:37 AM | $46.25 | Down $ -0.02 | $46.25 | $46.25 | 200 |
| 10:37 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 10:36 AM | $46.27 | Up $0.05 | $46.27 | $46.24 | 200 |
| 10:35 AM | $46.22 | Down $ -0.03 | $46.24 | $46.22 | 200 |
| 10:34 AM | $46.25 | Up $0.10 | $46.25 | $46.18 | 400 |
| 10:33 AM | $46.15 | Down $ -0.04 | $46.16 | $46.15 | 300 |
| 10:32 AM | $46.19 | Down $ -0.02 | $46.21 | $46.19 | 1,500 |
| 10:31 AM | $46.21 | Down $ -0.03 | $46.21 | $46.21 | 100 |
| 10:30 AM | $46.24 | Down $ -0.06 | $46.31 | $46.24 | 900 |
| 10:29 AM | $46.30 | Up $0.04 | $46.30 | $46.30 | 1,000 |
| 10:28 AM | $46.26 | Up $0.04 | $46.26 | $46.26 | 100 |
| 10:27 AM | $46.22 | Down $ -0.02 | $46.22 | $46.22 | 100 |
| 10:25 AM | $46.24 | Up $0.09 | $46.24 | $46.18 | 800 |
| 10:25 AM | $46.24 | Up $0.00 | $46.24 | $46.18 | 0 |
| 10:22 AM | $46.15 | Up $0.06 | $46.18 | $46.04 | 1,600 |
| 10:22 AM | $46.15 | Up $0.00 | $46.18 | $46.04 | 0 |
| 10:22 AM | $46.15 | Up $0.00 | $46.18 | $46.04 | 0 |
| 10:21 AM | $46.09 | Up $0.04 | $46.12 | $46.09 | 2,600 |
| 10:20 AM | $46.05 | Up $0.11 | $46.05 | $45.99 | 2,700 |
| 10:18 AM | $45.94 | Up $0.00 | $45.94 | $45.94 | 100 |
| 10:18 AM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 10:17 AM | $45.94 | Up $0.07 | $45.94 | $45.93 | 300 |
| 10:16 AM | $45.87 | Down $ -0.03 | $45.87 | $45.87 | 100 |
| 10:14 AM | $45.90 | Up $0.00 | $45.90 | $45.86 | 200 |
| 10:14 AM | $45.90 | Up $0.00 | $45.90 | $45.86 | 0 |
| 10:13 AM | $45.90 | Down $ -0.05 | $45.99 | $45.90 | 1,200 |
| 10:12 AM | $45.95 | Down $ -0.04 | $45.95 | $45.94 | 300 |
| 10:10 AM | $45.99 | Up $0.02 | $45.99 | $45.99 | 200 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:09 AM | $45.97 | Up $0.09 | $45.97 | $45.96 | 200 |
| 10:08 AM | $45.88 | Down $ -0.02 | $45.88 | $45.85 | 200 |
| 10:06 AM | $45.90 | Down $ -0.06 | $45.99 | $45.86 | 700 |
| 10:06 AM | $45.90 | Up $0.00 | $45.99 | $45.86 | 0 |
| 10:05 AM | $45.96 | Down $ -0.02 | $46.02 | $45.96 | 900 |
| 10:04 AM | $45.98 | Up $0.08 | $45.98 | $45.94 | 200 |
| 10:03 AM | $45.90 | Down $ -0.01 | $45.96 | $45.90 | 700 |
| 10:02 AM | $45.91 | Up $0.02 | $46.01 | $45.91 | 1,300 |
| 10:01 AM | $45.89 | Up $0.05 | $45.89 | $45.84 | 2,800 |
| 10:00 AM | $45.84 | Up $0.09 | $45.84 | $45.84 | 100 |
| 09:58 AM | $45.75 | Down $ -0.11 | $45.80 | $45.75 | 1,300 |
| 09:58 AM | $45.75 | Up $0.00 | $45.80 | $45.75 | 0 |
| 09:57 AM | $45.86 | Down $ -0.07 | $45.90 | $45.86 | 400 |
| 09:56 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 100 |
| 09:55 AM | $45.93 | Down $ -0.04 | $45.96 | $45.93 | 400 |
| 09:51 AM | $45.97 | Up $0.12 | $45.97 | $45.90 | 200 |
| 09:51 AM | $45.97 | Up $0.00 | $45.97 | $45.90 | 0 |
| 09:51 AM | $45.97 | Up $0.00 | $45.97 | $45.90 | 0 |
| 09:51 AM | $45.97 | Up $0.00 | $45.97 | $45.90 | 0 |
| 09:49 AM | $45.85 | Down $ -0.01 | $45.85 | $45.85 | 100 |
| 09:49 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 09:48 AM | $45.86 | Down $ -0.04 | $45.86 | $45.86 | 100 |
| 09:47 AM | $45.90 | Down $ -0.06 | $45.90 | $45.90 | 300 |
| 09:46 AM | $45.96 | Down $ -0.01 | $45.96 | $45.96 | 100 |
| 09:45 AM | $45.97 | Down $ -0.02 | $45.99 | $45.97 | 200 |
| 09:44 AM | $45.99 | Down $ -0.08 | $46.00 | $45.99 | 300 |
| 09:43 AM | $46.07 | Up $0.17 | $46.07 | $45.97 | 800 |
| 09:42 AM | $45.90 | Down $ -0.03 | $45.92 | $45.90 | 300 |
| 09:41 AM | $45.93 | Down $ -0.12 | $46.06 | $45.93 | 4,900 |
| 09:40 AM | $46.05 | Down $ -0.10 | $46.05 | $46.05 | 400 |
| 09:39 AM | $46.15 | Up $0.04 | $46.15 | $46.15 | 100 |
| 09:38 AM | $46.11 | Down $ -0.24 | $46.26 | $46.10 | 6,100 |
| 09:37 AM | $46.35 | Up $0.10 | $46.35 | $46.35 | 800 |
| 09:36 AM | $46.25 | Down $ -0.04 | $46.26 | $46.25 | 600 |
| 09:31 AM | $46.29 | Down $ -0.16 | $46.45 | $46.29 | 400 |
| 09:31 AM | $46.29 | Up $0.00 | $46.45 | $46.29 | 0 |
| 09:31 AM | $46.29 | Up $0.00 | $46.45 | $46.29 | 0 |
| 09:31 AM | $46.29 | Up $0.00 | $46.45 | $46.29 | 0 |
| 09:31 AM | $46.29 | Up $0.00 | $46.45 | $46.29 | 0 |
| 09:30 AM | $46.45 | Down $ -0.24 | $46.45 | $46.45 | 300 |
| Previous close | $46.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $45.46 | $46.20 | $46.37 | $45.17 | 164,200 |
| 29-07-2025 | $46.69 | $46.71 | $46.73 | $46.24 | 93,100 |
| 28-07-2025 | $46.63 | $46.61 | $46.66 | $46.05 | 72,500 |
| 25-07-2025 | $46.98 | $46.83 | $47.10 | $46.55 | 135,900 |
| 24-07-2025 | $45.70 | $45.37 | $45.82 | $45.12 | 145,000 |
| 23-07-2025 | $47.07 | $47.73 | $47.79 | $47.00 | 80,600 |
| 22-07-2025 | $46.75 | $46.70 | $47.01 | $46.57 | 95,800 |
| 21-07-2025 | $46.03 | $46.30 | $46.75 | $45.89 | 78,300 |
| 18-07-2025 | $46.34 | $46.54 | $46.57 | $46.10 | 48,700 |
| 17-07-2025 | $46.82 | $46.95 | $47.00 | $46.51 | 94,200 |
| 16-07-2025 | $45.46 | $45.22 | $45.73 | $45.17 | 87,200 |
| 15-07-2025 | $46.19 | $46.09 | $46.66 | $45.88 | 187,700 |
| 14-07-2025 | $45.47 | $45.94 | $46.07 | $45.35 | 226,900 |
| 11-07-2025 | $45.99 | $45.62 | $46.05 | $45.34 | 97,400 |
| 10-07-2025 | $46.47 | $46.59 | $46.85 | $46.29 | 93,000 |
| 09-07-2025 | $46.98 | $47.02 | $47.36 | $46.96 | 71,900 |
| 08-07-2025 | $47.39 | $47.78 | $48.15 | $47.34 | 100,700 |
| 07-07-2025 | $46.32 | $46.55 | $46.69 | $46.08 | 58,500 |
| 04-07-2025 | $46.97 | $46.97 | $47.04 | $46.84 | 32,300 |
| 03-07-2025 | $47.05 | $46.51 | $47.11 | $46.44 | 61,000 |
| 02-07-2025 | $46.52 | $46.63 | $46.63 | $45.65 | 213,200 |
| 30-06-2025 | $45.09 | $45.45 | $45.54 | $44.97 | 228,100 |
| 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 |
Graphs are not available, please refer to the detailed table