Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
46.36 Down -1.40 (-3.02 %)
Delayed : 2025/03/21 17:40:00
- Previous close $47.76
- Opening $47.75
- Price Ask $46.19
- Price Bid $46.19
- Size Bid 1
- Size Ask 1
- Today High $47.75
- Today Low $46.05
- 52 Weeks High $55.93
- 52 Weeks Low $37.15
- Volume 299,743
Fundamentals
- P/E Ratio : 17.75
- Earnings/Share : 0.91
- Dividends/Share : $0.40
- Current Div. Yield : 3.45
- Market Cap (M) : 2,214.32
- Shares Out (M) : 47.76
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.36 | Down $ -0.03 | $46.36 | $46.36 | 163,500 |
| 03:59 PM | $46.39 | Up $0.01 | $46.39 | $46.36 | 2,400 |
| 03:58 PM | $46.38 | Up $0.06 | $46.38 | $46.32 | 1,700 |
| 03:57 PM | $46.32 | Down $ -0.03 | $46.36 | $46.32 | 1,200 |
| 03:56 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
| 03:55 PM | $46.35 | Up $0.23 | $46.36 | $46.13 | 2,900 |
| 03:54 PM | $46.12 | Down $ -0.05 | $46.15 | $46.12 | 1,200 |
| 03:52 PM | $46.17 | Up $0.04 | $46.17 | $46.15 | 1,000 |
| 03:52 PM | $46.17 | Up $0.00 | $46.17 | $46.15 | 0 |
| 03:51 PM | $46.13 | Up $0.06 | $46.13 | $46.12 | 1,900 |
| 03:50 PM | $46.07 | Down $ -0.17 | $46.20 | $46.05 | 2,300 |
| 03:49 PM | $46.24 | Down $ -0.06 | $46.25 | $46.24 | 300 |
| 03:47 PM | $46.30 | Down $ -0.05 | $46.32 | $46.30 | 900 |
| 03:47 PM | $46.30 | Up $0.00 | $46.32 | $46.30 | 0 |
| 03:46 PM | $46.35 | Down $ -0.02 | $46.35 | $46.35 | 100 |
| 03:44 PM | $46.36 | Up $0.02 | $46.37 | $46.36 | 400 |
| 03:44 PM | $46.36 | Up $0.00 | $46.37 | $46.36 | 0 |
| 03:43 PM | $46.34 | Up $0.03 | $46.34 | $46.29 | 1,500 |
| 03:42 PM | $46.31 | Up $0.04 | $46.31 | $46.26 | 300 |
| 03:41 PM | $46.27 | Down $ -0.02 | $46.32 | $46.27 | 1,000 |
| 03:40 PM | $46.29 | Up $0.05 | $46.29 | $46.21 | 1,400 |
| 03:39 PM | $46.24 | Up $0.03 | $46.24 | $46.23 | 200 |
| 03:38 PM | $46.21 | Up $0.06 | $46.22 | $46.18 | 500 |
| 03:36 PM | $46.15 | Down $ -0.02 | $46.17 | $46.15 | 700 |
| 03:36 PM | $46.15 | Up $0.00 | $46.17 | $46.15 | 0 |
| 03:35 PM | $46.17 | Up $0.09 | $46.17 | $46.09 | 1,200 |
| 03:34 PM | $46.08 | Up $0.00 | $46.12 | $46.06 | 3,400 |
| 03:32 PM | $46.08 | Down $ -0.11 | $46.16 | $46.08 | 500 |
| 03:32 PM | $46.08 | Up $0.00 | $46.16 | $46.08 | 0 |
| 03:31 PM | $46.19 | Down $ -0.03 | $46.19 | $46.19 | 700 |
| 03:29 PM | $46.22 | Down $ -0.03 | $46.22 | $46.22 | 100 |
| 03:29 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 03:28 PM | $46.25 | Up $0.00 | $46.25 | $46.21 | 800 |
| 03:27 PM | $46.25 | Down $ -0.01 | $46.28 | $46.25 | 800 |
| 03:26 PM | $46.26 | Down $ -0.01 | $46.28 | $46.26 | 700 |
| 03:25 PM | $46.27 | Down $ -0.03 | $46.33 | $46.26 | 1,400 |
| 03:23 PM | $46.30 | Down $ -0.05 | $46.30 | $46.30 | 100 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:22 PM | $46.35 | Down $ -0.10 | $46.43 | $46.35 | 4,300 |
| 03:21 PM | $46.45 | Down $ -0.17 | $46.59 | $46.45 | 6,600 |
| 03:20 PM | $46.62 | Up $0.02 | $46.62 | $46.62 | 200 |
| 03:19 PM | $46.60 | Up $0.00 | $46.60 | $46.56 | 1,900 |
| 03:16 PM | $46.60 | Up $0.02 | $46.60 | $46.57 | 300 |
| 03:16 PM | $46.60 | Up $0.00 | $46.60 | $46.57 | 0 |
| 03:16 PM | $46.60 | Up $0.00 | $46.60 | $46.57 | 0 |
| 03:15 PM | $46.58 | Down $ -0.02 | $46.59 | $46.58 | 200 |
| 03:11 PM | $46.60 | Down $ -0.05 | $46.61 | $46.60 | 400 |
| 03:11 PM | $46.60 | Up $0.00 | $46.61 | $46.60 | 0 |
| 03:11 PM | $46.60 | Up $0.00 | $46.61 | $46.60 | 0 |
| 03:11 PM | $46.60 | Up $0.00 | $46.61 | $46.60 | 0 |
| 03:07 PM | $46.65 | Down $ -0.05 | $46.66 | $46.65 | 300 |
| 03:07 PM | $46.65 | Up $0.00 | $46.66 | $46.65 | 0 |
| 03:07 PM | $46.65 | Up $0.00 | $46.66 | $46.65 | 0 |
| 03:07 PM | $46.65 | Up $0.00 | $46.66 | $46.65 | 0 |
| 03:06 PM | $46.70 | Down $ -0.05 | $46.72 | $46.70 | 500 |
| 03:05 PM | $46.75 | Down $ -0.03 | $46.75 | $46.75 | 100 |
| 03:01 PM | $46.78 | Down $ -0.08 | $46.84 | $46.78 | 400 |
| 03:01 PM | $46.78 | Up $0.00 | $46.84 | $46.78 | 0 |
| 03:01 PM | $46.78 | Up $0.00 | $46.84 | $46.78 | 0 |
| 03:01 PM | $46.78 | Up $0.00 | $46.84 | $46.78 | 0 |
| 03:00 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 100 |
| 02:59 PM | $46.86 | Up $0.03 | $46.88 | $46.86 | 700 |
| 02:57 PM | $46.83 | Up $0.03 | $46.83 | $46.83 | 100 |
| 02:57 PM | $46.83 | Up $0.00 | $46.83 | $46.83 | 0 |
| 02:54 PM | $46.80 | Down $ -0.03 | $46.81 | $46.80 | 200 |
| 02:54 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 0 |
| 02:54 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 0 |
| 02:53 PM | $46.83 | Up $0.00 | $46.88 | $46.83 | 1,100 |
| 02:48 PM | $46.83 | Up $0.07 | $46.84 | $46.79 | 1,600 |
| 02:48 PM | $46.83 | Up $0.00 | $46.84 | $46.79 | 0 |
| 02:48 PM | $46.83 | Up $0.00 | $46.84 | $46.79 | 0 |
| 02:48 PM | $46.83 | Up $0.00 | $46.84 | $46.79 | 0 |
| 02:48 PM | $46.83 | Up $0.00 | $46.84 | $46.79 | 0 |
| 02:44 PM | $46.76 | Down $ -0.03 | $46.76 | $46.76 | 100 |
| 02:44 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:44 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:44 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:43 PM | $46.79 | Up $0.01 | $46.79 | $46.79 | 400 |
| 02:40 PM | $46.78 | Down $ -0.01 | $46.81 | $46.78 | 400 |
| 02:40 PM | $46.78 | Up $0.00 | $46.81 | $46.78 | 0 |
| 02:40 PM | $46.78 | Up $0.00 | $46.81 | $46.78 | 0 |
| 02:39 PM | $46.79 | Up $0.03 | $46.80 | $46.78 | 700 |
| 02:37 PM | $46.76 | Down $ -0.01 | $46.76 | $46.76 | 100 |
| 02:37 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:36 PM | $46.77 | Up $0.05 | $46.77 | $46.76 | 800 |
| 02:35 PM | $46.73 | Down $ -0.02 | $46.73 | $46.70 | 900 |
| 02:32 PM | $46.74 | Up $0.03 | $46.74 | $46.72 | 200 |
| 02:32 PM | $46.74 | Up $0.00 | $46.74 | $46.72 | 0 |
| 02:32 PM | $46.74 | Up $0.00 | $46.74 | $46.72 | 0 |
| 02:30 PM | $46.71 | Down $ -0.05 | $46.74 | $46.71 | 300 |
| 02:30 PM | $46.71 | Up $0.00 | $46.74 | $46.71 | 0 |
| 02:29 PM | $46.76 | Down $ -0.02 | $46.77 | $46.76 | 400 |
| 02:28 PM | $46.78 | Down $ -0.03 | $46.78 | $46.78 | 100 |
| 02:26 PM | $46.81 | Down $ -0.06 | $46.82 | $46.81 | 900 |
| 02:26 PM | $46.81 | Up $0.00 | $46.82 | $46.81 | 0 |
| 02:22 PM | $46.87 | Down $ -0.01 | $46.87 | $46.83 | 600 |
| 02:22 PM | $46.87 | Up $0.00 | $46.87 | $46.83 | 0 |
| 02:22 PM | $46.87 | Up $0.00 | $46.87 | $46.83 | 0 |
| 02:22 PM | $46.87 | Up $0.00 | $46.87 | $46.83 | 0 |
| 02:17 PM | $46.88 | Down $ -0.01 | $46.88 | $46.88 | 300 |
| 02:17 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:17 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:17 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:17 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:11 PM | $46.89 | Down $ -0.05 | $46.89 | $46.89 | 100 |
| 02:11 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:11 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:11 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:11 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:11 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 02:07 PM | $46.94 | Down $ -0.02 | $46.99 | $46.92 | 1,100 |
| 02:07 PM | $46.94 | Up $0.00 | $46.99 | $46.92 | 0 |
| 02:07 PM | $46.94 | Up $0.00 | $46.99 | $46.92 | 0 |
| 02:07 PM | $46.94 | Up $0.00 | $46.99 | $46.92 | 0 |
| 02:03 PM | $46.96 | Down $ -0.09 | $47.04 | $46.96 | 300 |
| 02:03 PM | $46.96 | Up $0.00 | $47.04 | $46.96 | 0 |
| 02:03 PM | $46.96 | Up $0.00 | $47.04 | $46.96 | 0 |
| 02:03 PM | $46.96 | Up $0.00 | $47.04 | $46.96 | 0 |
| 01:59 PM | $47.05 | Down $ -0.07 | $47.05 | $47.05 | 100 |
| 01:59 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 01:59 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 01:59 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 01:50 PM | $47.12 | Down $ -0.01 | $47.12 | $47.04 | 1,800 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:50 PM | $47.12 | Up $0.00 | $47.12 | $47.04 | 0 |
| 01:48 PM | $47.13 | Down $ -0.02 | $47.13 | $47.13 | 100 |
| 01:48 PM | $47.13 | Up $0.00 | $47.13 | $47.13 | 0 |
| 01:47 PM | $47.15 | Down $ -0.18 | $47.20 | $47.15 | 700 |
| 01:41 PM | $47.33 | Down $ -0.07 | $47.34 | $47.33 | 1,300 |
| 01:41 PM | $47.33 | Up $0.00 | $47.34 | $47.33 | 0 |
| 01:41 PM | $47.33 | Up $0.00 | $47.34 | $47.33 | 0 |
| 01:41 PM | $47.33 | Up $0.00 | $47.34 | $47.33 | 0 |
| 01:41 PM | $47.33 | Up $0.00 | $47.34 | $47.33 | 0 |
| 01:41 PM | $47.33 | Up $0.00 | $47.34 | $47.33 | 0 |
| 01:36 PM | $47.40 | Up $0.01 | $47.40 | $47.40 | 200 |
| 01:36 PM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 01:36 PM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 01:36 PM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 01:36 PM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 01:35 PM | $47.39 | Up $0.00 | $47.39 | $47.39 | 100 |
| 01:31 PM | $47.39 | Up $0.04 | $47.39 | $47.39 | 100 |
| 01:31 PM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 01:31 PM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 01:31 PM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 01:25 PM | $47.35 | Down $ -0.05 | $47.37 | $47.35 | 200 |
| 01:25 PM | $47.35 | Up $0.00 | $47.37 | $47.35 | 0 |
| 01:25 PM | $47.35 | Up $0.00 | $47.37 | $47.35 | 0 |
| 01:25 PM | $47.35 | Up $0.00 | $47.37 | $47.35 | 0 |
| 01:25 PM | $47.35 | Up $0.00 | $47.37 | $47.35 | 0 |
| 01:25 PM | $47.35 | Up $0.00 | $47.37 | $47.35 | 0 |
| 01:24 PM | $47.40 | Up $0.03 | $47.40 | $47.40 | 200 |
| 01:23 PM | $47.37 | Up $0.04 | $47.37 | $47.35 | 1,000 |
| 01:20 PM | $47.33 | Down $ -0.05 | $47.33 | $47.33 | 100 |
| 01:20 PM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| 01:20 PM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| 01:16 PM | $47.38 | Down $ -0.05 | $47.38 | $47.38 | 400 |
| 01:16 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 01:16 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 01:16 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 01:12 PM | $47.43 | Up $0.02 | $47.43 | $47.43 | 100 |
| 01:12 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 01:12 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 01:12 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 01:11 PM | $47.41 | Down $ -0.04 | $47.45 | $47.41 | 1,500 |
| 01:08 PM | $47.45 | Up $0.03 | $47.45 | $47.45 | 300 |
| 01:08 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 01:08 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 01:04 PM | $47.42 | Up $0.01 | $47.43 | $47.35 | 3,100 |
| 01:04 PM | $47.42 | Up $0.00 | $47.43 | $47.35 | 0 |
| 01:04 PM | $47.42 | Up $0.00 | $47.43 | $47.35 | 0 |
| 01:04 PM | $47.42 | Up $0.00 | $47.43 | $47.35 | 0 |
| 01:02 PM | $47.41 | Up $0.03 | $47.41 | $47.41 | 100 |
| 01:02 PM | $47.41 | Up $0.00 | $47.41 | $47.41 | 0 |
| 01:00 PM | $47.38 | Up $0.02 | $47.38 | $47.37 | 200 |
| 01:00 PM | $47.38 | Up $0.00 | $47.38 | $47.37 | 0 |
| 12:58 PM | $47.36 | Up $0.02 | $47.36 | $47.36 | 100 |
| 12:58 PM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 12:57 PM | $47.34 | Up $0.09 | $47.34 | $47.28 | 1,200 |
| 12:56 PM | $47.25 | Down $ -0.02 | $47.25 | $47.25 | 900 |
| 12:54 PM | $47.27 | Down $ -0.05 | $47.29 | $47.27 | 400 |
| 12:54 PM | $47.27 | Up $0.00 | $47.29 | $47.27 | 0 |
| 12:51 PM | $47.32 | Down $ -0.02 | $47.32 | $47.32 | 100 |
| 12:51 PM | $47.32 | Up $0.00 | $47.32 | $47.32 | 0 |
| 12:51 PM | $47.32 | Up $0.00 | $47.32 | $47.32 | 0 |
| 12:41 PM | $47.34 | Up $0.06 | $47.36 | $47.29 | 1,100 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:41 PM | $47.34 | Up $0.00 | $47.36 | $47.29 | 0 |
| 12:35 PM | $47.28 | Down $ -0.01 | $47.29 | $47.28 | 1,000 |
| 12:35 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 12:35 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 12:35 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 12:35 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 12:35 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 12:34 PM | $47.29 | Up $0.18 | $47.29 | $47.09 | 7,900 |
| 12:33 PM | $47.11 | Down $ -0.06 | $47.12 | $47.11 | 200 |
| 12:32 PM | $47.17 | Down $ -0.07 | $47.19 | $47.17 | 200 |
| 12:31 PM | $47.24 | Down $ -0.12 | $47.31 | $47.24 | 800 |
| 12:30 PM | $47.36 | Down $ -0.01 | $47.36 | $47.36 | 100 |
| 12:28 PM | $47.37 | Down $ -0.03 | $47.37 | $47.31 | 1,200 |
| 12:28 PM | $47.37 | Up $0.00 | $47.37 | $47.31 | 0 |
| 12:24 PM | $47.40 | Down $ -0.04 | $47.42 | $47.40 | 300 |
| 12:24 PM | $47.40 | Up $0.00 | $47.42 | $47.40 | 0 |
| 12:24 PM | $47.40 | Up $0.00 | $47.42 | $47.40 | 0 |
| 12:24 PM | $47.40 | Up $0.00 | $47.42 | $47.40 | 0 |
| 12:22 PM | $47.44 | Down $ -0.05 | $47.46 | $47.43 | 3,800 |
| 12:22 PM | $47.44 | Up $0.00 | $47.46 | $47.43 | 0 |
| 12:21 PM | $47.49 | Down $ -0.01 | $47.49 | $47.49 | 700 |
| 12:20 PM | $47.50 | Down $ -0.02 | $47.51 | $47.50 | 400 |
| 12:19 PM | $47.52 | Down $ -0.05 | $47.55 | $47.52 | 2,100 |
| 12:18 PM | $47.56 | Down $ -0.07 | $47.61 | $47.56 | 1,500 |
| 12:15 PM | $47.63 | Down $ -0.04 | $47.65 | $47.63 | 200 |
| 12:15 PM | $47.63 | Up $0.00 | $47.65 | $47.63 | 0 |
| 12:15 PM | $47.63 | Up $0.00 | $47.65 | $47.63 | 0 |
| 12:14 PM | $47.67 | Up $0.00 | $47.68 | $47.67 | 300 |
| 12:13 PM | $47.67 | Up $0.02 | $47.67 | $47.67 | 100 |
| 12:10 PM | $47.65 | Up $0.11 | $47.66 | $47.55 | 1,600 |
| 12:10 PM | $47.65 | Up $0.00 | $47.66 | $47.55 | 0 |
| 12:10 PM | $47.65 | Up $0.00 | $47.66 | $47.55 | 0 |
| 12:03 PM | $47.54 | Up $0.03 | $47.56 | $47.51 | 900 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:03 PM | $47.54 | Up $0.00 | $47.56 | $47.51 | 0 |
| 12:02 PM | $47.51 | Up $0.03 | $47.51 | $47.43 | 500 |
| 12:00 PM | $47.48 | Down $ -0.04 | $47.49 | $47.48 | 500 |
| 12:00 PM | $47.48 | Up $0.00 | $47.49 | $47.48 | 0 |
| 11:53 AM | $47.52 | Up $0.02 | $47.52 | $47.44 | 900 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.52 | $47.44 | 0 |
| 11:52 AM | $47.50 | Down $ -0.03 | $47.51 | $47.50 | 600 |
| 11:51 AM | $47.53 | Down $ -0.05 | $47.56 | $47.53 | 1,000 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 100 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:44 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:42 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 100 |
| 11:42 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 11:41 AM | $47.58 | Up $0.05 | $47.58 | $47.57 | 200 |
| 11:40 AM | $47.53 | Up $0.06 | $47.53 | $47.47 | 1,400 |
| 11:36 AM | $47.47 | Down $ -0.09 | $47.53 | $47.47 | 500 |
| 11:36 AM | $47.47 | Up $0.00 | $47.53 | $47.47 | 0 |
| 11:36 AM | $47.47 | Up $0.00 | $47.53 | $47.47 | 0 |
| 11:36 AM | $47.47 | Up $0.00 | $47.53 | $47.47 | 0 |
| 11:35 AM | $47.56 | Up $0.03 | $47.56 | $47.54 | 600 |
| 11:34 AM | $47.53 | Down $ -0.06 | $47.53 | $47.53 | 400 |
| 11:25 AM | $47.59 | Up $0.02 | $47.59 | $47.56 | 200 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:25 AM | $47.59 | Up $0.00 | $47.59 | $47.56 | 0 |
| 11:23 AM | $47.57 | Up $0.01 | $47.57 | $47.57 | 100 |
| 11:23 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 11:18 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 100 |
| 11:18 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:18 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:18 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:18 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:16 AM | $47.56 | Up $0.06 | $47.56 | $47.50 | 1,000 |
| 11:16 AM | $47.56 | Up $0.00 | $47.56 | $47.50 | 0 |
| 11:15 AM | $47.50 | Down $ -0.02 | $47.54 | $47.50 | 1,000 |
| 11:09 AM | $47.53 | Down $ -0.09 | $47.55 | $47.53 | 300 |
| 11:09 AM | $47.53 | Up $0.00 | $47.55 | $47.53 | 0 |
| 11:09 AM | $47.53 | Up $0.00 | $47.55 | $47.53 | 0 |
| 11:09 AM | $47.53 | Up $0.00 | $47.55 | $47.53 | 0 |
| 11:09 AM | $47.53 | Up $0.00 | $47.55 | $47.53 | 0 |
| 11:09 AM | $47.53 | Up $0.00 | $47.55 | $47.53 | 0 |
| 11:07 AM | $47.61 | Up $0.06 | $47.61 | $47.57 | 500 |
| 11:07 AM | $47.61 | Up $0.00 | $47.61 | $47.57 | 0 |
| 11:05 AM | $47.55 | Down $ -0.05 | $47.55 | $47.55 | 100 |
| 11:05 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 11:04 AM | $47.60 | Down $ -0.02 | $47.60 | $47.58 | 200 |
| 10:57 AM | $47.62 | Up $0.05 | $47.62 | $47.57 | 600 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:57 AM | $47.62 | Up $0.00 | $47.62 | $47.57 | 0 |
| 10:56 AM | $47.57 | Up $0.07 | $47.57 | $47.53 | 900 |
| 10:54 AM | $47.50 | Down $ -0.05 | $47.51 | $47.50 | 400 |
| 10:54 AM | $47.50 | Up $0.00 | $47.51 | $47.50 | 0 |
| 10:52 AM | $47.55 | Up $0.03 | $47.55 | $47.54 | 500 |
| 10:52 AM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 10:50 AM | $47.52 | Up $0.01 | $47.52 | $47.52 | 100 |
| 10:50 AM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 10:46 AM | $47.51 | Up $0.00 | $47.51 | $47.51 | 100 |
| 10:46 AM | $47.51 | Up $0.00 | $47.51 | $47.51 | 0 |
| 10:46 AM | $47.51 | Up $0.00 | $47.51 | $47.51 | 0 |
| 10:46 AM | $47.51 | Up $0.00 | $47.51 | $47.51 | 0 |
| 10:44 AM | $47.51 | Down $ -0.03 | $47.51 | $47.51 | 300 |
| 10:44 AM | $47.51 | Up $0.00 | $47.51 | $47.51 | 0 |
| 10:42 AM | $47.54 | Up $0.08 | $47.54 | $47.51 | 300 |
| 10:42 AM | $47.54 | Up $0.00 | $47.54 | $47.51 | 0 |
| 10:41 AM | $47.46 | Up $0.04 | $47.46 | $47.46 | 100 |
| 10:40 AM | $47.42 | Up $0.05 | $47.44 | $47.42 | 1,000 |
| 10:33 AM | $47.37 | Down $ -0.05 | $47.37 | $47.27 | 1,800 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:33 AM | $47.37 | Up $0.00 | $47.37 | $47.27 | 0 |
| 10:27 AM | $47.42 | Down $ -0.01 | $47.42 | $47.42 | 100 |
| 10:27 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:27 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:27 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:27 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:27 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:19 AM | $47.43 | Up $0.03 | $47.43 | $47.39 | 700 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:19 AM | $47.43 | Up $0.00 | $47.43 | $47.39 | 0 |
| 10:15 AM | $47.40 | Down $ -0.03 | $47.40 | $47.40 | 400 |
| 10:15 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 10:15 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 10:15 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 10:13 AM | $47.43 | Up $0.05 | $47.43 | $47.43 | 100 |
| 10:13 AM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 10:12 AM | $47.38 | Up $0.02 | $47.39 | $47.37 | 600 |
| 10:11 AM | $47.36 | Down $ -0.04 | $47.36 | $47.36 | 100 |
| 10:09 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 100 |
| 10:09 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 10:07 AM | $47.40 | Up $0.02 | $47.40 | $47.35 | 1,000 |
| 10:07 AM | $47.40 | Up $0.00 | $47.40 | $47.35 | 0 |
| 10:05 AM | $47.38 | Up $0.01 | $47.38 | $47.34 | 300 |
| 10:05 AM | $47.38 | Up $0.00 | $47.38 | $47.34 | 0 |
| 10:04 AM | $47.37 | Down $ -0.01 | $47.39 | $47.37 | 400 |
| 10:03 AM | $47.38 | Up $0.07 | $47.39 | $47.38 | 500 |
| 10:01 AM | $47.31 | Up $0.08 | $47.31 | $47.25 | 700 |
| 10:01 AM | $47.31 | Up $0.00 | $47.31 | $47.25 | 0 |
| 10:00 AM | $47.23 | Down $ -0.04 | $47.23 | $47.23 | 100 |
| 09:59 AM | $47.27 | Up $0.03 | $47.27 | $47.25 | 400 |
| 09:57 AM | $47.24 | Down $ -0.12 | $47.37 | $47.24 | 700 |
| 09:57 AM | $47.24 | Up $0.00 | $47.37 | $47.24 | 0 |
| 09:56 AM | $47.36 | Up $0.06 | $47.36 | $47.30 | 1,300 |
| 09:52 AM | $47.30 | Up $0.02 | $47.30 | $47.30 | 100 |
| 09:52 AM | $47.30 | Up $0.00 | $47.30 | $47.30 | 0 |
| 09:52 AM | $47.30 | Up $0.00 | $47.30 | $47.30 | 0 |
| 09:52 AM | $47.30 | Up $0.00 | $47.30 | $47.30 | 0 |
| 09:50 AM | $47.28 | Down $ -0.01 | $47.28 | $47.28 | 100 |
| 09:50 AM | $47.28 | Up $0.00 | $47.28 | $47.28 | 0 |
| 09:47 AM | $47.29 | Up $0.00 | $47.32 | $47.24 | 800 |
| 09:47 AM | $47.29 | Up $0.00 | $47.32 | $47.24 | 0 |
| 09:47 AM | $47.29 | Up $0.00 | $47.32 | $47.24 | 0 |
| 09:46 AM | $47.29 | Down $ -0.03 | $47.50 | $47.29 | 1,400 |
| 09:45 AM | $47.32 | Up $0.38 | $47.64 | $47.03 | 7,100 |
| 09:43 AM | $46.94 | Down $ -0.04 | $46.99 | $46.94 | 300 |
| 09:43 AM | $46.94 | Up $0.00 | $46.99 | $46.94 | 0 |
| 09:40 AM | $46.98 | Down $ -0.36 | $46.98 | $46.98 | 100 |
| 09:40 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 09:40 AM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 09:33 AM | $47.34 | Down $ -0.41 | $47.34 | $47.34 | 100 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:33 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 09:30 AM | $47.75 | Down $ -0.01 | $47.75 | $47.75 | 200 |
| 09:30 AM | $47.75 | Up $0.00 | $47.75 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.75 | $47.75 | 0 |
| Previous close | $47.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $46.36 | $47.49 | $47.68 | $46.05 | 261,600 |
| 20-03-2025 | $47.76 | $47.62 | $47.87 | $47.41 | 140,200 |
| 19-03-2025 | $47.46 | $47.25 | $47.55 | $47.14 | 94,300 |
| 18-03-2025 | $46.66 | $46.15 | $46.66 | $46.14 | 49,100 |
| 17-03-2025 | $46.78 | $46.30 | $46.89 | $46.23 | 81,900 |
| 14-03-2025 | $45.82 | $46.08 | $46.12 | $45.69 | 42,700 |
| 13-03-2025 | $45.83 | $46.43 | $46.78 | $45.69 | 67,200 |
| 12-03-2025 | $46.76 | $46.37 | $46.92 | $46.34 | 122,100 |
| 11-03-2025 | $46.16 | $46.25 | $46.26 | $45.75 | 82,900 |
| 10-03-2025 | $46.58 | $46.53 | $46.86 | $46.35 | 66,300 |
| 07-03-2025 | $47.06 | $47.03 | $47.30 | $46.71 | 52,900 |
| 06-03-2025 | $46.52 | $46.53 | $46.60 | $46.07 | 40,100 |
| 05-03-2025 | $46.61 | $46.54 | $46.79 | $46.41 | 44,500 |
| 04-03-2025 | $46.67 | $46.62 | $47.01 | $46.48 | 65,000 |
| 03-03-2025 | $47.14 | $47.04 | $47.21 | $46.89 | 52,700 |
| 28-02-2025 | $46.57 | $46.53 | $46.87 | $46.17 | 138,600 |
| 27-02-2025 | $46.88 | $46.70 | $47.31 | $46.70 | 47,500 |
| 26-02-2025 | $47.51 | $47.07 | $47.71 | $46.98 | 72,900 |
| 25-02-2025 | $47.18 | $46.84 | $47.48 | $46.68 | 94,300 |
| 24-02-2025 | $47.08 | $46.44 | $47.29 | $46.33 | 185,200 |
| 21-02-2025 | $46.11 | $46.23 | $46.45 | $45.89 | 127,000 |
| 20-02-2025 | $47.14 | $46.17 | $47.26 | $46.14 | 101,700 |
| 19-02-2025 | $46.19 | $45.37 | $46.25 | $45.33 | 160,200 |
| 18-02-2025 | $44.51 | $44.95 | $45.09 | $44.48 | 131,200 |
| 14-02-2025 | $45.56 | $45.73 | $45.87 | $45.50 | 57,900 |
| 13-02-2025 | $45.67 | $46.19 | $46.23 | $45.66 | 65,600 |
| 12-02-2025 | $45.99 | $45.82 | $46.19 | $45.70 | 28,000 |
| 11-02-2025 | $45.91 | $45.86 | $46.03 | $45.77 | 103,700 |
| 10-02-2025 | $46.10 | $46.24 | $46.29 | $45.86 | 75,700 |
| 07-02-2025 | $46.24 | $46.67 | $46.79 | $46.17 | 73,300 |
Graphs are not available, please refer to the detailed table