Print

Quotes and Market Data

Find a quote

METHANEX CORP

60.34 Down -1.98 (-3.28 %)

Delayed : 2019/06/24 15:38:47

  • Previous close $62.32
  • Opening $62.24
  • Price Ask $60.33
  • Price Bid $60.33
  • Size Bid 1
  • Size Ask 5
  • Today High $62.32
  • Today Low $60.30
  • 52 Weeks High $106.39
  • 52 Weeks Low $55.21
  • Volume 144,856

Fundamentals

  • P/E Ratio : 8.72
  • Earnings/Share : 1.01
  • Dividends/Share : $0.48
  • Current Div. Yield : 3.10
  • Market Cap (M) : 4,799.02
  • Shares Out (M) : 77.01
  • Exchange : XTSE
  • Ex Dividend Date : 2019/06/13

Intraday history

Hour Last Change High Low Volume
03:39 PM $60.32 Down $ -0.02 $60.33 $60.32 600
03:38 PM $60.34 Up $0.04 $60.34 $60.30 900
03:37 PM $60.30 Down $ -0.07 $60.36 $60.30 1,100
03:36 PM $60.37 Down $ -0.01 $60.37 $60.37 100
03:35 PM $60.38 Up $0.01 $60.40 $60.36 1,100
03:34 PM $60.37 Down $ -0.03 $60.37 $60.36 600
03:33 PM $60.40 Down $ -0.01 $60.42 $60.40 1,100
03:32 PM $60.41 Up $0.03 $60.41 $60.38 1,800
03:31 PM $60.38 Down $ -0.05 $60.44 $60.38 1,100
03:30 PM $60.43 Up $0.01 $60.43 $60.40 1,700
03:29 PM $60.42 Down $ -0.02 $60.42 $60.42 100
03:28 PM $60.44 Down $ -0.02 $60.44 $60.44 100
03:27 PM $60.46 Up $0.01 $60.46 $60.46 600
03:26 PM $60.45 Down $ -0.06 $60.48 $60.45 800
03:25 PM $60.51 Up $0.00 $60.51 $60.49 800
03:24 PM $60.51 Down $ -0.01 $60.51 $60.51 200
03:23 PM $60.52 Up $0.02 $60.52 $60.51 500
03:22 PM $60.50 Up $0.00 $60.54 $60.50 1,300
03:21 PM $60.50 Up $0.00 $60.50 $60.50 200
03:20 PM $60.50 Down $ -0.03 $60.52 $60.50 1,100
03:19 PM $60.53 Down $ -0.03 $60.56 $60.53 2,200
03:18 PM $60.56 Down $ -0.02 $60.56 $60.55 900
03:16 PM $60.58 Up $0.01 $60.58 $60.58 100
03:16 PM $60.58 Up $0.00 $60.58 $60.58 0
03:15 PM $60.57 Up $0.02 $60.57 $60.55 400
03:14 PM $60.55 Down $ -0.05 $60.58 $60.54 1,200
03:11 PM $60.60 Up $0.00 $60.60 $60.58 600
03:11 PM $60.60 Up $0.00 $60.60 $60.58 0
03:11 PM $60.60 Up $0.00 $60.60 $60.58 0
03:10 PM $60.60 Down $ -0.02 $60.62 $60.60 200
03:08 PM $60.62 Down $ -0.01 $60.62 $60.62 100
03:08 PM $60.62 Up $0.00 $60.62 $60.62 0
03:07 PM $60.63 Up $0.00 $60.63 $60.63 100
03:05 PM $60.63 Up $0.02 $60.63 $60.63 400
03:05 PM $60.63 Up $0.00 $60.63 $60.63 0
03:04 PM $60.61 Up $0.00 $60.63 $60.61 300
03:01 PM $60.61 Up $0.00 $60.61 $60.61 200
03:01 PM $60.61 Up $0.00 $60.61 $60.61 0
03:01 PM $60.61 Up $0.00 $60.61 $60.61 0
02:59 PM $60.61 Down $ -0.05 $60.64 $60.61 300
02:59 PM $60.61 Up $0.00 $60.64 $60.61 0
02:58 PM $60.66 Up $0.04 $60.66 $60.66 200
02:56 PM $60.62 Up $0.02 $60.62 $60.62 100
02:56 PM $60.62 Up $0.00 $60.62 $60.62 0
02:55 PM $60.60 Down $ -0.05 $60.61 $60.60 300
02:53 PM $60.65 Down $ -0.03 $60.66 $60.65 300
02:53 PM $60.65 Up $0.00 $60.66 $60.65 0
02:51 PM $60.68 Up $0.05 $60.68 $60.63 1,000
02:51 PM $60.68 Up $0.00 $60.68 $60.63 0
02:50 PM $60.63 Up $0.03 $60.63 $60.62 400
02:48 PM $60.60 Down $ -0.02 $60.60 $60.60 100
02:48 PM $60.60 Up $0.00 $60.60 $60.60 0
02:47 PM $60.62 Up $0.01 $60.62 $60.61 200
02:46 PM $60.61 Up $0.04 $60.62 $60.59 500
02:45 PM $60.57 Up $0.00 $60.57 $60.57 100
02:44 PM $60.57 Down $ -0.04 $60.57 $60.56 500
02:39 PM $60.61 Up $0.03 $60.61 $60.59 200
02:39 PM $60.61 Up $0.00 $60.61 $60.59 0
02:39 PM $60.61 Up $0.00 $60.61 $60.59 0
02:39 PM $60.61 Up $0.00 $60.61 $60.59 0
02:39 PM $60.61 Up $0.00 $60.61 $60.59 0
02:38 PM $60.58 Up $0.03 $60.59 $60.58 300
02:36 PM $60.55 Down $ -0.06 $60.60 $60.54 400
02:36 PM $60.55 Up $0.00 $60.60 $60.54 0
02:33 PM $60.61 Up $0.05 $60.61 $60.57 400
02:33 PM $60.61 Up $0.00 $60.61 $60.57 0
02:33 PM $60.61 Up $0.00 $60.61 $60.57 0
02:32 PM $60.56 Up $0.04 $60.58 $60.54 1,300
02:31 PM $60.52 Down $ -0.16 $60.65 $60.52 1,000
02:28 PM $60.68 Up $0.01 $60.68 $60.68 200
02:28 PM $60.68 Up $0.00 $60.68 $60.68 0
02:28 PM $60.68 Up $0.00 $60.68 $60.68 0
02:27 PM $60.67 Down $ -0.06 $60.68 $60.67 300
02:24 PM $60.73 Up $0.02 $60.73 $60.73 200
02:24 PM $60.73 Up $0.00 $60.73 $60.73 0
02:24 PM $60.73 Up $0.00 $60.73 $60.73 0
02:23 PM $60.71 Down $ -0.04 $60.72 $60.71 200
02:22 PM $60.75 Down $ -0.02 $60.76 $60.75 600
02:20 PM $60.77 Down $ -0.04 $60.79 $60.77 300
02:20 PM $60.77 Up $0.00 $60.79 $60.77 0
02:15 PM $60.81 Down $ -0.04 $60.83 $60.81 500
02:15 PM $60.81 Up $0.00 $60.83 $60.81 0
02:15 PM $60.81 Up $0.00 $60.83 $60.81 0
02:15 PM $60.81 Up $0.00 $60.83 $60.81 0
02:15 PM $60.81 Up $0.00 $60.83 $60.81 0
02:13 PM $60.85 Up $0.03 $60.85 $60.85 300
02:13 PM $60.85 Up $0.00 $60.85 $60.85 0
02:12 PM $60.82 Down $ -0.02 $60.82 $60.78 400
02:09 PM $60.84 Up $0.03 $60.84 $60.80 200
02:09 PM $60.84 Up $0.00 $60.84 $60.80 0
02:09 PM $60.84 Up $0.00 $60.84 $60.80 0
02:03 PM $60.81 Down $ -0.01 $60.81 $60.76 500
02:03 PM $60.81 Up $0.00 $60.81 $60.76 0
02:03 PM $60.81 Up $0.00 $60.81 $60.76 0
02:03 PM $60.81 Up $0.00 $60.81 $60.76 0
02:03 PM $60.81 Up $0.00 $60.81 $60.76 0
02:03 PM $60.81 Up $0.00 $60.81 $60.76 0
02:01 PM $60.82 Down $ -0.02 $60.82 $60.82 100
02:01 PM $60.82 Up $0.00 $60.82 $60.82 0
02:00 PM $60.84 Up $0.07 $60.84 $60.77 200
01:59 PM $60.77 Down $ -0.03 $60.77 $60.77 100
01:57 PM $60.80 Down $ -0.03 $60.80 $60.80 200
01:57 PM $60.80 Up $0.00 $60.80 $60.80 0
01:56 PM $60.83 Up $0.13 $60.83 $60.78 300
01:51 PM $60.70 Down $ -0.07 $60.74 $60.68 900
01:51 PM $60.70 Up $0.00 $60.74 $60.68 0
01:51 PM $60.70 Up $0.00 $60.74 $60.68 0
01:51 PM $60.70 Up $0.00 $60.74 $60.68 0
01:51 PM $60.70 Up $0.00 $60.74 $60.68 0
01:50 PM $60.77 Down $ -0.03 $60.77 $60.77 100
01:49 PM $60.80 Up $0.07 $60.80 $60.75 1,100
01:46 PM $60.73 Up $0.03 $60.73 $60.67 500
01:46 PM $60.73 Up $0.00 $60.73 $60.67 0
01:46 PM $60.73 Up $0.00 $60.73 $60.67 0
01:45 PM $60.70 Up $0.00 $60.70 $60.69 200
01:44 PM $60.70 Down $ -0.07 $60.72 $60.70 300
01:42 PM $60.77 Down $ -0.01 $60.78 $60.77 200
01:42 PM $60.77 Up $0.00 $60.78 $60.77 0
01:40 PM $60.78 Down $ -0.03 $60.79 $60.78 500
01:40 PM $60.78 Up $0.00 $60.79 $60.78 0
01:39 PM $60.81 Down $ -0.01 $60.81 $60.81 400
01:38 PM $60.82 Up $0.01 $60.82 $60.82 200
01:37 PM $60.81 Up $0.00 $60.81 $60.81 100
01:36 PM $60.81 Down $ -0.01 $60.81 $60.74 2,600
01:33 PM $60.82 Down $ -0.07 $60.86 $60.81 600
01:33 PM $60.82 Up $0.00 $60.86 $60.81 0
01:33 PM $60.82 Up $0.00 $60.86 $60.81 0
01:32 PM $60.89 Up $0.02 $60.89 $60.89 100
01:31 PM $60.87 Down $ -0.04 $60.90 $60.87 1,500
01:30 PM $60.91 Down $ -0.04 $60.91 $60.91 100
01:28 PM $60.95 Up $0.03 $60.95 $60.93 300
01:28 PM $60.95 Up $0.00 $60.95 $60.93 0
01:27 PM $60.92 Up $0.00 $60.92 $60.91 200
01:26 PM $60.92 Down $ -0.05 $60.96 $60.92 700
01:23 PM $60.97 Up $0.00 $60.97 $60.97 100
01:23 PM $60.97 Up $0.00 $60.97 $60.97 0
01:23 PM $60.97 Up $0.00 $60.97 $60.97 0
01:22 PM $60.97 Down $ -0.02 $60.99 $60.97 400
01:17 PM $60.99 Up $0.05 $60.99 $60.97 400
01:17 PM $60.99 Up $0.00 $60.99 $60.97 0
01:17 PM $60.99 Up $0.00 $60.99 $60.97 0
01:17 PM $60.99 Up $0.00 $60.99 $60.97 0
01:17 PM $60.99 Up $0.00 $60.99 $60.97 0
01:13 PM $60.94 Down $ -0.05 $60.98 $60.94 1,200
01:13 PM $60.94 Up $0.00 $60.98 $60.94 0
01:13 PM $60.94 Up $0.00 $60.98 $60.94 0
01:13 PM $60.94 Up $0.00 $60.98 $60.94 0
01:09 PM $60.99 Down $ -0.06 $61.00 $60.99 200
01:09 PM $60.99 Up $0.00 $61.00 $60.99 0
01:09 PM $60.99 Up $0.00 $61.00 $60.99 0
01:09 PM $60.99 Up $0.00 $61.00 $60.99 0
01:06 PM $61.05 Up $0.05 $61.05 $61.03 900
01:06 PM $61.05 Up $0.00 $61.05 $61.03 0
01:06 PM $61.05 Up $0.00 $61.05 $61.03 0
01:05 PM $61.00 Down $ -0.07 $61.05 $61.00 300
01:01 PM $61.07 Down $ -0.09 $61.08 $61.07 200
01:01 PM $61.07 Up $0.00 $61.08 $61.07 0
01:01 PM $61.07 Up $0.00 $61.08 $61.07 0
01:01 PM $61.07 Up $0.00 $61.08 $61.07 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 100
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:51 PM $61.16 Up $0.00 $61.16 $61.16 0
12:50 PM $61.16 Down $ -0.03 $61.16 $61.16 100
12:49 PM $61.19 Up $0.03 $61.20 $61.19 400
12:48 PM $61.16 Up $0.02 $61.16 $61.16 100
12:47 PM $61.14 Up $0.02 $61.14 $61.14 100
12:45 PM $61.12 Up $0.02 $61.14 $61.12 400
12:45 PM $61.12 Up $0.00 $61.14 $61.12 0
12:44 PM $61.10 Down $ -0.12 $61.19 $61.10 800
12:42 PM $61.22 Up $0.03 $61.23 $61.22 300
12:42 PM $61.22 Up $0.00 $61.23 $61.22 0
12:41 PM $61.19 Up $0.01 $61.19 $61.19 1,100
12:40 PM $61.18 Up $0.01 $61.18 $61.18 100
12:38 PM $61.17 Up $0.02 $61.17 $61.15 400
12:38 PM $61.17 Up $0.00 $61.17 $61.15 0
12:37 PM $61.15 Up $0.03 $61.15 $61.10 200
12:36 PM $61.12 Down $ -0.03 $61.12 $61.12 100
12:35 PM $61.15 Up $0.07 $61.15 $61.10 300
12:34 PM $61.08 Up $0.03 $61.08 $61.08 300
12:33 PM $61.05 Up $0.05 $61.05 $61.05 100
12:32 PM $61.00 Up $0.02 $61.00 $61.00 100
12:31 PM $60.98 Down $ -0.12 $61.10 $60.98 1,800
12:29 PM $61.10 Down $ -0.02 $61.10 $61.10 100
12:29 PM $61.10 Up $0.00 $61.10 $61.10 0
12:28 PM $61.12 Down $ -0.03 $61.15 $61.08 1,800
12:26 PM $61.15 Up $0.05 $61.16 $61.13 1,600
12:26 PM $61.15 Up $0.00 $61.16 $61.13 0
12:25 PM $61.10 Up $0.05 $61.10 $61.09 300
12:23 PM $61.05 Up $0.05 $61.06 $60.98 2,200
12:23 PM $61.05 Up $0.00 $61.06 $60.98 0
12:19 PM $61.00 Up $0.01 $61.00 $60.99 400
12:19 PM $61.00 Up $0.00 $61.00 $60.99 0
12:19 PM $61.00 Up $0.00 $61.00 $60.99 0
12:19 PM $61.00 Up $0.00 $61.00 $60.99 0
12:18 PM $60.99 Up $0.01 $60.99 $60.99 100
12:17 PM $60.98 Up $0.04 $60.98 $60.96 200
12:14 PM $60.94 Down $ -0.01 $60.94 $60.94 200
12:14 PM $60.94 Up $0.00 $60.94 $60.94 0
12:14 PM $60.94 Up $0.00 $60.94 $60.94 0
12:12 PM $60.95 Up $0.05 $60.95 $60.93 300
12:12 PM $60.95 Up $0.00 $60.95 $60.93 0
12:11 PM $60.90 Up $0.03 $60.90 $60.90 100
12:07 PM $60.87 Down $ -0.03 $60.88 $60.87 200
12:07 PM $60.87 Up $0.00 $60.88 $60.87 0
12:07 PM $60.87 Up $0.00 $60.88 $60.87 0
12:07 PM $60.87 Up $0.00 $60.88 $60.87 0
12:06 PM $60.90 Up $0.05 $60.91 $60.85 1,500
12:05 PM $60.85 Up $0.01 $60.85 $60.85 100
12:02 PM $60.84 Down $ -0.07 $60.87 $60.84 300
12:02 PM $60.84 Up $0.00 $60.87 $60.84 0
12:02 PM $60.84 Up $0.00 $60.87 $60.84 0
12:01 PM $60.91 Up $0.03 $60.91 $60.90 500
12:00 PM $60.88 Up $0.00 $60.88 $60.88 300
11:59 AM $60.88 Down $ -0.09 $60.94 $60.88 500
11:57 AM $60.97 Up $0.03 $60.97 $60.97 200
11:57 AM $60.97 Up $0.00 $60.97 $60.97 0
11:56 AM $60.94 Down $ -0.09 $61.02 $60.94 3,700
11:55 AM $61.03 Down $ -0.04 $61.04 $61.03 200
11:54 AM $61.07 Up $0.02 $61.07 $61.02 800
11:53 AM $61.05 Down $ -0.05 $61.06 $61.05 700
11:50 AM $61.10 Down $ -0.06 $61.11 $61.09 300
11:50 AM $61.10 Up $0.00 $61.11 $61.09 0
11:50 AM $61.10 Up $0.00 $61.11 $61.09 0
11:46 AM $61.16 Down $ -0.02 $61.18 $61.10 1,300
11:46 AM $61.16 Up $0.00 $61.18 $61.10 0
11:46 AM $61.16 Up $0.00 $61.18 $61.10 0
11:46 AM $61.16 Up $0.00 $61.18 $61.10 0
11:45 AM $61.18 Down $ -0.02 $61.23 $61.14 1,100
11:44 AM $61.20 Up $0.06 $61.20 $61.17 300
11:41 AM $61.14 Down $ -0.01 $61.14 $61.14 100
11:41 AM $61.14 Up $0.00 $61.14 $61.14 0
11:41 AM $61.14 Up $0.00 $61.14 $61.14 0
11:40 AM $61.15 Down $ -0.09 $61.20 $61.15 700
11:39 AM $61.24 Down $ -0.02 $61.24 $61.24 100
11:35 AM $61.26 Down $ -0.08 $61.27 $61.26 600
11:35 AM $61.26 Up $0.00 $61.27 $61.26 0
11:35 AM $61.26 Up $0.00 $61.27 $61.26 0
11:35 AM $61.26 Up $0.00 $61.27 $61.26 0
11:34 AM $61.34 Up $0.06 $61.34 $61.31 300
11:33 AM $61.28 Up $0.07 $61.28 $61.24 300
11:32 AM $61.21 Up $0.00 $61.21 $61.21 100
11:29 AM $61.21 Down $ -0.02 $61.29 $61.21 900
11:29 AM $61.21 Up $0.00 $61.29 $61.21 0
11:29 AM $61.21 Up $0.00 $61.29 $61.21 0
11:28 AM $61.23 Up $0.01 $61.25 $61.23 600
11:27 AM $61.22 Down $ -0.01 $61.22 $61.22 100
11:26 AM $61.23 Up $0.02 $61.23 $61.23 100
11:23 AM $61.21 Up $0.07 $61.21 $61.18 500
11:23 AM $61.21 Up $0.00 $61.21 $61.18 0
11:23 AM $61.21 Up $0.00 $61.21 $61.18 0
11:22 AM $61.14 Down $ -0.11 $61.14 $61.14 100
11:21 AM $61.25 Up $0.03 $61.25 $61.24 200
11:20 AM $61.22 Down $ -0.02 $61.22 $61.22 100
11:19 AM $61.24 Down $ -0.02 $61.27 $61.21 1,200
11:16 AM $61.26 Up $0.03 $61.28 $61.26 700
11:16 AM $61.26 Up $0.00 $61.28 $61.26 0
11:16 AM $61.26 Up $0.00 $61.28 $61.26 0
11:14 AM $61.23 Down $ -0.04 $61.23 $61.23 100
11:14 AM $61.23 Up $0.00 $61.23 $61.23 0
11:12 AM $61.27 Up $0.01 $61.27 $61.23 900
11:12 AM $61.27 Up $0.00 $61.27 $61.23 0
11:11 AM $61.26 Down $ -0.02 $61.30 $61.26 800
11:08 AM $61.28 Down $ -0.01 $61.28 $61.28 200
11:08 AM $61.28 Up $0.00 $61.28 $61.28 0
11:08 AM $61.28 Up $0.00 $61.28 $61.28 0
11:07 AM $61.29 Down $ -0.05 $61.29 $61.29 100
11:02 AM $61.34 Down $ -0.03 $61.34 $61.34 100
11:02 AM $61.34 Up $0.00 $61.34 $61.34 0
11:02 AM $61.34 Up $0.00 $61.34 $61.34 0
11:02 AM $61.34 Up $0.00 $61.34 $61.34 0
11:02 AM $61.34 Up $0.00 $61.34 $61.34 0
11:00 AM $61.37 Down $ -0.03 $61.48 $61.37 700
11:00 AM $61.37 Up $0.00 $61.48 $61.37 0
10:59 AM $61.40 Up $0.07 $61.40 $61.36 1,300
10:56 AM $61.33 Down $ -0.07 $61.34 $61.33 200
10:56 AM $61.33 Up $0.00 $61.34 $61.33 0
10:56 AM $61.33 Up $0.00 $61.34 $61.33 0
10:54 AM $61.40 Down $ -0.05 $61.41 $61.40 600
10:54 AM $61.40 Up $0.00 $61.41 $61.40 0
10:51 AM $61.45 Up $0.01 $61.45 $61.45 100
10:51 AM $61.45 Up $0.00 $61.45 $61.45 0
10:51 AM $61.45 Up $0.00 $61.45 $61.45 0
10:50 AM $61.44 Up $0.07 $61.44 $61.40 900
10:49 AM $61.37 Down $ -0.12 $61.41 $61.37 700
10:46 AM $61.49 Down $ -0.02 $61.49 $61.45 400
10:46 AM $61.49 Up $0.00 $61.49 $61.45 0
10:46 AM $61.49 Up $0.00 $61.49 $61.45 0
10:45 AM $61.51 Down $ -0.01 $61.51 $61.49 500
10:41 AM $61.52 Up $0.08 $61.52 $61.48 700
10:41 AM $61.52 Up $0.00 $61.52 $61.48 0
10:41 AM $61.52 Up $0.00 $61.52 $61.48 0
10:41 AM $61.52 Up $0.00 $61.52 $61.48 0
10:40 AM $61.44 Down $ -0.11 $61.49 $61.44 1,300
10:39 AM $61.55 Down $ -0.08 $61.55 $61.49 900
10:34 AM $61.63 Down $ -0.04 $61.64 $61.63 200
10:34 AM $61.63 Up $0.00 $61.64 $61.63 0
10:34 AM $61.63 Up $0.00 $61.64 $61.63 0
10:34 AM $61.63 Up $0.00 $61.64 $61.63 0
10:34 AM $61.63 Up $0.00 $61.64 $61.63 0
10:32 AM $61.67 Up $0.01 $61.67 $61.59 1,100
10:32 AM $61.67 Up $0.00 $61.67 $61.59 0
10:29 AM $61.66 Up $0.03 $61.66 $61.66 200
10:29 AM $61.66 Up $0.00 $61.66 $61.66 0
10:29 AM $61.66 Up $0.00 $61.66 $61.66 0
10:27 AM $61.63 Down $ -0.06 $61.63 $61.59 700
10:27 AM $61.63 Up $0.00 $61.63 $61.59 0
10:25 AM $61.69 Down $ -0.07 $61.69 $61.69 300
10:25 AM $61.69 Up $0.00 $61.69 $61.69 0
10:23 AM $61.76 Up $0.04 $61.76 $61.76 200
10:23 AM $61.76 Up $0.00 $61.76 $61.76 0
10:22 AM $61.72 Up $0.17 $61.72 $61.60 1,200
10:21 AM $61.55 Down $ -0.06 $61.56 $61.55 200
10:20 AM $61.61 Down $ -0.10 $61.66 $61.61 500
10:19 AM $61.71 Up $0.00 $61.71 $61.66 300
10:18 AM $61.71 Up $0.01 $61.71 $61.70 400
10:17 AM $61.70 Up $0.07 $61.70 $61.60 1,400
10:15 AM $61.63 Up $0.08 $61.63 $61.58 700
10:15 AM $61.63 Up $0.00 $61.63 $61.58 0
10:14 AM $61.55 Down $ -0.07 $61.55 $61.55 100
10:13 AM $61.62 Down $ -0.05 $61.65 $61.62 200
10:12 AM $61.67 Up $0.03 $61.67 $61.61 500
10:11 AM $61.64 Up $0.04 $61.66 $61.56 500
10:10 AM $61.60 Up $0.13 $61.60 $61.49 1,500
10:09 AM $61.47 Down $ -0.09 $61.50 $61.47 300
10:07 AM $61.56 Up $0.01 $61.57 $61.50 600
10:07 AM $61.56 Up $0.00 $61.57 $61.50 0
10:06 AM $61.55 Up $0.00 $61.56 $61.50 900
10:04 AM $61.55 Down $ -0.08 $61.55 $61.55 100
10:04 AM $61.55 Up $0.00 $61.55 $61.55 0
10:01 AM $61.63 Down $ -0.08 $61.63 $61.63 200
10:01 AM $61.63 Up $0.00 $61.63 $61.63 0
10:01 AM $61.63 Up $0.00 $61.63 $61.63 0
09:58 AM $61.71 Up $0.01 $61.71 $61.51 3,300
09:58 AM $61.71 Up $0.00 $61.71 $61.51 0
09:58 AM $61.71 Up $0.00 $61.71 $61.51 0
09:54 AM $61.70 Up $0.01 $61.70 $61.70 200
09:54 AM $61.70 Up $0.00 $61.70 $61.70 0
09:54 AM $61.70 Up $0.00 $61.70 $61.70 0
09:54 AM $61.70 Up $0.00 $61.70 $61.70 0
09:53 AM $61.69 Up $0.07 $61.69 $61.58 500
09:52 AM $61.62 Down $ -0.11 $61.64 $61.62 200
09:50 AM $61.73 Down $ -0.05 $61.73 $61.64 800
09:50 AM $61.73 Up $0.00 $61.73 $61.64 0
09:49 AM $61.78 Down $ -0.05 $62.01 $61.77 5,300
09:48 AM $61.83 Down $ -0.05 $61.83 $61.64 3,200
09:47 AM $61.88 Down $ -0.07 $61.92 $61.81 400
09:46 AM $61.95 Up $0.11 $61.95 $61.79 4,800
09:45 AM $61.84 Up $0.16 $61.98 $61.74 1,800
09:44 AM $61.68 Up $0.14 $61.75 $61.49 4,200
09:43 AM $61.54 Down $ -0.16 $61.58 $61.50 1,400
09:42 AM $61.70 Down $ -0.25 $61.76 $61.70 700
09:39 AM $61.95 Up $0.06 $61.95 $61.76 900
09:39 AM $61.95 Up $0.00 $61.95 $61.76 0
09:39 AM $61.95 Up $0.00 $61.95 $61.76 0
09:38 AM $61.89 Down $ -0.06 $61.89 $61.80 1,800
09:37 AM $61.95 Down $ -0.29 $62.00 $61.95 400
09:36 AM $62.24 Up $0.08 $62.26 $61.97 1,400
09:35 AM $62.16 Down $ -0.16 $62.16 $62.08 1,200
09:32 AM $62.32 Up $0.22 $62.32 $61.98 3,600
09:32 AM $62.32 Up $0.00 $62.32 $61.98 0
09:32 AM $62.32 Up $0.00 $62.32 $61.98 0
09:30 AM $62.10 Down $ -0.22 $62.24 $62.10 2,500
09:30 AM $62.10 Up $0.00 $62.24 $62.10 0
Previous close $62.32

One month history

Date Closing Opening High Low Volume
24-06-2019 $61.08 $60.88 $61.16 $60.84 12,500
21-06-2019 $62.32 $62.06 $62.80 $61.98 266,500
20-06-2019 $61.46 $61.22 $61.76 $61.13 165,700
19-06-2019 $60.48 $60.96 $61.29 $60.34 99,900
18-06-2019 $61.60 $61.49 $61.69 $61.17 165,300
17-06-2019 $60.24 $60.41 $60.45 $59.87 112,300
14-06-2019 $59.96 $59.44 $60.04 $59.39 167,300
13-06-2019 $60.24 $60.23 $60.41 $59.82 128,800
12-06-2019 $58.78 $58.74 $59.12 $58.71 415,700
11-06-2019 $59.19 $59.32 $60.05 $59.11 164,900
10-06-2019 $57.49 $57.68 $58.10 $57.38 140,000
07-06-2019 $56.05 $55.82 $56.47 $55.72 210,400
06-06-2019 $56.01 $55.74 $56.30 $55.21 254,800
05-06-2019 $57.60 $57.65 $58.10 $57.37 184,100
04-06-2019 $58.73 $58.44 $58.89 $58.31 124,400
03-06-2019 $57.56 $56.90 $58.25 $56.84 164,700
31-05-2019 $56.26 $57.56 $57.56 $55.97 284,400
30-05-2019 $58.52 $58.38 $58.93 $58.23 103,000
29-05-2019 $58.94 $58.39 $59.11 $58.26 287,200
28-05-2019 $59.68 $60.24 $60.38 $59.68 314,000
27-05-2019 $61.00 $60.76 $61.20 $60.76 31,900
24-05-2019 $60.63 $60.43 $60.82 $60.31 84,600
23-05-2019 $60.08 $60.17 $60.42 $59.85 195,100
22-05-2019 $62.65 $63.06 $63.06 $62.55 128,900
21-05-2019 $64.60 $64.29 $65.10 $64.28 220,800
17-05-2019 $63.56 $63.98 $64.03 $63.45 99,400
16-05-2019 $64.89 $64.76 $65.09 $64.44 115,600
15-05-2019 $65.08 $65.31 $65.64 $65.07 136,700
14-05-2019 $65.08 $64.54 $65.21 $64.15 239,000
13-05-2019 $63.45 $63.58 $63.82 $62.58 198,500
Graphs are not available, please refer to the detailed table
Back to top