Print

Quotes and Market Data

Find a quote

OPEN TEXT CORPORATION

37.10 Up 0.27 (0.73 %)

Delayed : 2022/09/26 14:46:45

  • Previous close $36.83
  • Opening $36.80
  • Price Ask $37.07
  • Price Bid $37.07
  • Size Bid 6
  • Size Ask 2
  • Today High $37.30
  • Today Low $36.80
  • 52 Weeks High $66.51
  • 52 Weeks Low $36.51
  • Volume 493,723

Fundamentals

  • P/E Ratio : 18.71
  • Earnings/Share : 2.13
  • Dividends/Share : $0.33
  • Current Div. Yield : 3.48
  • Market Cap (M) : 9,800.95
  • Shares Out (M) : 266.11
  • Exchange : XTSE
  • Ex Dividend Date : 2022/09/01

Intraday history

Hour Last Change High Low Volume
02:47 PM $37.10 Up $0.00 $37.10 $37.09 3,200
02:46 PM $37.10 Up $0.04 $37.10 $37.06 2,000
02:45 PM $37.06 Up $0.00 $37.06 $37.05 1,400
02:44 PM $37.06 Down $ -0.01 $37.07 $37.06 700
02:43 PM $37.07 Up $0.00 $37.07 $37.05 1,400
02:42 PM $37.07 Down $ -0.03 $37.07 $37.07 100
02:41 PM $37.10 Up $0.00 $37.10 $37.10 100
02:40 PM $37.10 Down $ -0.01 $37.12 $37.10 1,700
02:39 PM $37.11 Up $0.01 $37.11 $37.10 200
02:38 PM $37.10 Up $0.01 $37.10 $37.10 200
02:37 PM $37.09 Down $ -0.02 $37.10 $37.09 2,300
02:36 PM $37.11 Down $ -0.01 $37.12 $37.11 900
02:35 PM $37.12 Up $0.02 $37.13 $37.11 1,100
02:34 PM $37.10 Up $0.01 $37.10 $37.09 700
02:33 PM $37.09 Up $0.02 $37.09 $37.07 1,300
02:32 PM $37.07 Up $0.02 $37.07 $37.04 2,900
02:31 PM $37.05 Down $ -0.01 $37.05 $37.05 1,100
02:30 PM $37.06 Up $0.04 $37.07 $37.05 400
02:29 PM $37.02 Down $ -0.01 $37.02 $37.01 900
02:28 PM $37.03 Down $ -0.02 $37.05 $37.03 1,300
02:26 PM $37.05 Up $0.00 $37.06 $37.04 1,700
02:26 PM $37.05 Up $0.00 $37.06 $37.04 0
02:25 PM $37.05 Down $ -0.02 $37.08 $37.05 2,100
02:23 PM $37.07 Up $0.00 $37.07 $37.07 500
02:23 PM $37.07 Up $0.00 $37.07 $37.07 0
02:22 PM $37.07 Down $ -0.01 $37.08 $37.07 300
02:21 PM $37.08 Up $0.02 $37.08 $37.07 400
02:20 PM $37.06 Up $0.00 $37.06 $37.06 200
02:19 PM $37.06 Down $ -0.01 $37.06 $37.05 1,000
02:18 PM $37.07 Down $ -0.01 $37.07 $37.07 100
02:17 PM $37.08 Up $0.01 $37.09 $37.08 1,300
02:16 PM $37.07 Up $0.00 $37.07 $37.07 200
02:15 PM $37.07 Up $0.01 $37.08 $37.07 300
02:14 PM $37.06 Down $ -0.02 $37.07 $37.06 1,500
02:13 PM $37.08 Up $0.00 $37.08 $37.08 1,400
02:12 PM $37.08 Down $ -0.01 $37.10 $37.06 2,800
02:11 PM $37.09 Down $ -0.03 $37.11 $37.09 1,400
02:10 PM $37.12 Up $0.00 $37.12 $37.12 1,100
02:09 PM $37.12 Up $0.02 $37.12 $37.11 1,300
02:08 PM $37.10 Up $0.01 $37.10 $37.10 100
02:07 PM $37.09 Up $0.02 $37.09 $37.09 100
02:06 PM $37.07 Up $0.01 $37.09 $37.07 1,000
02:05 PM $37.06 Down $ -0.01 $37.06 $37.05 900
02:04 PM $37.07 Up $0.02 $37.07 $37.05 300
02:03 PM $37.05 Down $ -0.02 $37.07 $37.04 1,100
02:02 PM $37.07 Up $0.02 $37.09 $37.06 3,000
02:01 PM $37.05 Up $0.03 $37.05 $37.04 1,200
01:59 PM $37.02 Down $ -0.01 $37.02 $37.01 800
01:59 PM $37.02 Up $0.00 $37.02 $37.01 0
01:58 PM $37.03 Down $ -0.04 $37.04 $37.03 500
01:57 PM $37.07 Up $0.00 $37.07 $37.07 100
01:56 PM $37.07 Up $0.00 $37.08 $37.07 700
01:55 PM $37.07 Down $ -0.03 $37.08 $37.07 700
01:54 PM $37.10 Up $0.01 $37.10 $37.10 1,400
01:53 PM $37.09 Up $0.01 $37.09 $37.08 200
01:52 PM $37.08 Down $ -0.05 $37.09 $37.08 200
01:51 PM $37.13 Up $0.04 $37.13 $37.11 2,100
01:50 PM $37.09 Up $0.03 $37.09 $37.08 2,900
01:49 PM $37.06 Up $0.00 $37.10 $37.06 4,800
01:48 PM $37.06 Up $0.00 $37.07 $37.06 1,000
01:47 PM $37.06 Up $0.03 $37.06 $37.06 300
01:46 PM $37.03 Up $0.02 $37.04 $36.99 2,400
01:45 PM $37.01 Up $0.04 $37.03 $36.97 4,500
01:43 PM $36.97 Up $0.01 $36.99 $36.96 1,600
01:43 PM $36.97 Up $0.00 $36.99 $36.96 0
01:42 PM $36.96 Up $0.01 $36.96 $36.95 500
01:41 PM $36.95 Up $0.01 $36.98 $36.95 1,100
01:40 PM $36.94 Down $ -0.01 $36.96 $36.94 1,400
01:39 PM $36.95 Up $0.00 $36.96 $36.95 500
01:38 PM $36.95 Up $0.01 $36.95 $36.94 500
01:37 PM $36.94 Up $0.00 $36.96 $36.94 2,600
01:36 PM $36.94 Up $0.01 $36.94 $36.94 200
01:35 PM $36.93 Up $0.01 $36.93 $36.93 300
01:34 PM $36.92 Up $0.00 $36.94 $36.92 700
01:33 PM $36.92 Up $0.02 $36.92 $36.90 700
01:32 PM $36.90 Down $ -0.01 $36.90 $36.90 200
01:31 PM $36.91 Down $ -0.04 $36.92 $36.90 400
01:30 PM $36.95 Up $0.04 $36.96 $36.92 1,900
01:29 PM $36.91 Down $ -0.01 $36.92 $36.90 900
01:28 PM $36.92 Down $ -0.02 $36.93 $36.92 500
01:27 PM $36.94 Up $0.02 $36.95 $36.92 1,500
01:26 PM $36.92 Up $0.04 $36.93 $36.90 1,100
01:25 PM $36.88 Down $ -0.05 $36.93 $36.88 700
01:24 PM $36.93 Down $ -0.03 $36.93 $36.92 300
01:23 PM $36.96 Down $ -0.01 $36.96 $36.96 100
01:21 PM $36.97 Up $0.01 $36.98 $36.97 600
01:21 PM $36.97 Up $0.00 $36.98 $36.97 0
01:20 PM $36.96 Up $0.00 $36.97 $36.96 700
01:18 PM $36.96 Up $0.02 $36.96 $36.94 1,300
01:18 PM $36.96 Up $0.00 $36.96 $36.94 0
01:17 PM $36.94 Down $ -0.05 $36.95 $36.94 1,100
01:16 PM $36.99 Up $0.00 $36.99 $36.99 100
01:14 PM $36.99 Down $ -0.01 $37.00 $36.99 900
01:14 PM $36.99 Up $0.00 $37.00 $36.99 0
01:12 PM $37.00 Up $0.04 $37.00 $36.98 700
01:12 PM $37.00 Up $0.00 $37.00 $36.98 0
01:11 PM $36.96 Down $ -0.08 $37.05 $36.96 1,500
01:10 PM $37.04 Up $0.01 $37.05 $37.04 300
01:09 PM $37.03 Up $0.02 $37.04 $37.02 800
01:08 PM $37.01 Up $0.00 $37.02 $37.01 600
01:07 PM $37.01 Up $0.01 $37.01 $37.00 300
01:06 PM $37.00 Down $ -0.03 $37.00 $37.00 100
01:05 PM $37.03 Up $0.00 $37.04 $37.02 700
01:04 PM $37.03 Up $0.01 $37.03 $37.03 400
01:03 PM $37.02 Down $ -0.01 $37.02 $37.02 100
01:02 PM $37.03 Down $ -0.01 $37.03 $37.03 100
01:01 PM $37.04 Up $0.01 $37.05 $37.04 600
01:00 PM $37.03 Down $ -0.02 $37.03 $37.03 100
12:59 PM $37.05 Up $0.02 $37.05 $37.05 500
12:58 PM $37.03 Up $0.02 $37.03 $37.03 200
12:57 PM $37.01 Down $ -0.01 $37.02 $37.01 500
12:56 PM $37.02 Up $0.00 $37.02 $37.00 700
12:55 PM $37.02 Up $0.00 $37.02 $37.02 300
12:54 PM $37.02 Up $0.02 $37.02 $37.02 200
12:53 PM $37.00 Up $0.01 $37.00 $36.99 3,700
12:52 PM $36.99 Up $0.01 $36.99 $36.97 500
12:51 PM $36.98 Up $0.01 $36.98 $36.98 600
12:48 PM $36.97 Down $ -0.01 $36.98 $36.97 200
12:48 PM $36.97 Up $0.00 $36.98 $36.97 0
12:48 PM $36.97 Up $0.00 $36.98 $36.97 0
12:47 PM $36.98 Up $0.01 $36.98 $36.98 700
12:46 PM $36.97 Up $0.03 $36.97 $36.97 300
12:45 PM $36.94 Down $ -0.01 $36.94 $36.94 200
12:44 PM $36.95 Up $0.01 $36.95 $36.95 100
12:43 PM $36.94 Up $0.02 $36.94 $36.93 400
12:42 PM $36.92 Down $ -0.03 $36.92 $36.92 100
12:41 PM $36.95 Down $ -0.02 $36.96 $36.95 500
12:40 PM $36.97 Up $0.00 $36.97 $36.97 200
12:39 PM $36.97 Down $ -0.02 $36.98 $36.97 200
12:38 PM $36.99 Down $ -0.01 $36.99 $36.99 400
12:37 PM $37.00 Down $ -0.02 $37.05 $37.00 1,500
12:36 PM $37.02 Up $0.01 $37.02 $37.01 2,000
12:35 PM $37.01 Down $ -0.01 $37.04 $37.01 3,500
12:34 PM $37.02 Up $0.00 $37.05 $37.02 1,900
12:33 PM $37.02 Down $ -0.02 $37.02 $37.00 7,200
12:32 PM $37.04 Up $0.00 $37.07 $37.04 3,700
12:31 PM $37.04 Down $ -0.01 $37.04 $37.04 700
12:30 PM $37.05 Up $0.03 $37.05 $37.05 200
12:28 PM $37.02 Up $0.00 $37.02 $37.01 900
12:28 PM $37.02 Up $0.00 $37.02 $37.01 0
12:27 PM $37.02 Up $0.01 $37.03 $37.02 300
12:26 PM $37.01 Up $0.02 $37.01 $37.00 900
12:25 PM $36.99 Down $ -0.01 $36.99 $36.99 200
12:24 PM $37.00 Down $ -0.04 $37.03 $37.00 600
12:23 PM $37.04 Down $ -0.01 $37.06 $37.04 1,000
12:21 PM $37.05 Down $ -0.03 $37.08 $37.05 700
12:21 PM $37.05 Up $0.00 $37.08 $37.05 0
12:20 PM $37.08 Up $0.01 $37.08 $37.07 1,000
12:19 PM $37.07 Up $0.00 $37.08 $37.07 500
12:18 PM $37.07 Up $0.02 $37.07 $37.07 100
12:17 PM $37.06 Up $0.01 $37.06 $37.06 100
12:16 PM $37.05 Up $0.01 $37.05 $37.05 200
12:15 PM $37.04 Up $0.02 $37.04 $37.02 1,200
12:14 PM $37.03 Up $0.00 $37.03 $37.03 100
12:12 PM $37.02 Up $0.00 $37.02 $37.02 100
12:12 PM $37.02 Up $0.00 $37.02 $37.02 0
12:11 PM $37.02 Down $ -0.02 $37.02 $37.00 1,400
12:10 PM $37.04 Down $ -0.01 $37.07 $37.04 1,400
12:09 PM $37.05 Up $0.04 $37.05 $37.02 600
12:08 PM $37.01 Down $ -0.01 $37.02 $37.01 400
12:07 PM $37.02 Down $ -0.01 $37.02 $37.02 300
12:05 PM $37.03 Up $0.03 $37.03 $37.00 1,900
12:05 PM $37.03 Up $0.00 $37.03 $37.00 0
12:04 PM $37.00 Down $ -0.01 $37.00 $37.00 200
12:03 PM $37.01 Up $0.01 $37.01 $37.00 200
12:02 PM $37.00 Up $0.01 $37.00 $36.97 1,100
12:01 PM $36.99 Down $ -0.03 $37.02 $36.99 1,000
11:59 AM $37.02 Down $ -0.01 $37.02 $37.02 300
11:59 AM $37.02 Up $0.00 $37.02 $37.02 0
11:58 AM $37.03 Up $0.01 $37.03 $37.02 1,300
11:57 AM $37.02 Up $0.01 $37.02 $37.02 100
11:56 AM $37.01 Up $0.02 $37.01 $37.01 300
11:55 AM $36.99 Up $0.02 $36.99 $36.99 100
11:54 AM $36.97 Up $0.01 $36.97 $36.97 300
11:53 AM $36.96 Down $ -0.01 $36.97 $36.96 600
11:52 AM $36.97 Up $0.03 $36.97 $36.94 500
11:51 AM $36.94 Up $0.01 $36.94 $36.93 500
11:50 AM $36.93 Up $0.00 $36.93 $36.92 200
11:49 AM $36.93 Up $0.00 $36.94 $36.90 1,500
11:48 AM $36.93 Down $ -0.01 $36.94 $36.93 3,100
11:47 AM $36.94 Down $ -0.05 $36.99 $36.94 1,100
11:46 AM $36.99 Up $0.05 $36.99 $36.93 3,100
11:45 AM $36.94 Down $ -0.03 $36.94 $36.92 1,100
11:44 AM $36.97 Down $ -0.02 $36.98 $36.96 700
11:43 AM $36.99 Down $ -0.02 $37.02 $36.99 5,000
11:42 AM $37.01 Down $ -0.02 $37.04 $37.01 1,700
11:41 AM $37.03 Up $0.03 $37.03 $37.00 1,200
11:40 AM $37.00 Down $ -0.01 $37.01 $37.00 300
11:39 AM $37.01 Up $0.00 $37.01 $36.99 600
11:38 AM $37.01 Up $0.03 $37.01 $36.99 200
11:37 AM $36.98 Down $ -0.02 $36.98 $36.98 500
11:36 AM $37.00 Up $0.00 $37.01 $36.99 1,000
11:35 AM $37.00 Up $0.01 $37.01 $37.00 500
11:34 AM $36.99 Up $0.01 $36.99 $36.99 200
11:33 AM $36.98 Up $0.01 $36.98 $36.97 700
11:32 AM $36.97 Up $0.02 $36.98 $36.97 200
11:31 AM $36.95 Up $0.02 $36.95 $36.94 600
11:30 AM $36.93 Up $0.00 $36.93 $36.93 500
11:29 AM $36.93 Up $0.01 $36.93 $36.93 400
11:28 AM $36.92 Down $ -0.01 $36.96 $36.90 1,800
11:27 AM $36.93 Down $ -0.01 $36.95 $36.93 200
11:26 AM $36.94 Down $ -0.03 $36.94 $36.94 100
11:25 AM $36.97 Down $ -0.01 $36.97 $36.97 100
11:24 AM $36.98 Up $0.02 $36.98 $36.97 600
11:23 AM $36.96 Down $ -0.03 $36.97 $36.96 400
11:22 AM $36.99 Down $ -0.01 $36.99 $36.98 700
11:21 AM $37.00 Down $ -0.03 $37.01 $36.99 1,800
11:20 AM $37.03 Up $0.01 $37.04 $37.02 2,500
11:19 AM $37.02 Up $0.00 $37.02 $37.02 400
11:18 AM $37.02 Up $0.02 $37.02 $36.99 800
11:17 AM $37.00 Down $ -0.04 $37.02 $36.98 21,300
11:16 AM $37.04 Down $ -0.01 $37.04 $37.03 300
11:15 AM $37.05 Down $ -0.01 $37.07 $37.05 8,800
11:14 AM $37.06 Down $ -0.01 $37.07 $37.03 6,800
11:13 AM $37.07 Up $0.01 $37.07 $37.03 2,900
11:12 AM $37.06 Down $ -0.04 $37.10 $37.06 5,800
11:11 AM $37.10 Up $0.03 $37.10 $37.06 5,200
11:10 AM $37.07 Up $0.01 $37.07 $37.04 2,000
11:09 AM $37.06 Down $ -0.05 $37.12 $37.06 1,900
11:08 AM $37.11 Down $ -0.01 $37.13 $37.11 500
11:07 AM $37.12 Down $ -0.05 $37.18 $37.12 2,200
11:06 AM $37.17 Down $ -0.01 $37.18 $37.16 7,500
11:05 AM $37.18 Down $ -0.02 $37.22 $37.18 3,000
11:04 AM $37.20 Down $ -0.01 $37.23 $37.19 3,900
11:03 AM $37.21 Up $0.02 $37.21 $37.18 1,600
11:02 AM $37.19 Up $0.03 $37.19 $37.16 1,000
11:01 AM $37.16 Up $0.00 $37.19 $37.16 500
11:00 AM $37.16 Up $0.00 $37.16 $37.14 2,400
10:59 AM $37.16 Up $0.04 $37.16 $37.13 500
10:58 AM $37.12 Up $0.05 $37.13 $37.09 99,700
10:57 AM $37.07 Down $ -0.01 $37.07 $37.07 200
10:55 AM $37.08 Down $ -0.01 $37.08 $37.08 100
10:55 AM $37.08 Up $0.00 $37.08 $37.08 0
10:54 AM $37.09 Up $0.01 $37.10 $37.08 1,700
10:53 AM $37.08 Up $0.00 $37.09 $37.08 600
10:52 AM $37.08 Up $0.02 $37.08 $37.08 500
10:51 AM $37.06 Down $ -0.02 $37.06 $37.06 100
10:50 AM $37.08 Up $0.00 $37.08 $37.07 500
10:49 AM $37.08 Up $0.05 $37.08 $37.05 600
10:48 AM $37.04 Down $ -0.01 $37.04 $37.03 2,200
10:47 AM $37.04 Up $0.01 $37.04 $37.02 700
10:46 AM $37.03 Up $0.00 $37.03 $37.03 100
10:45 AM $37.03 Down $ -0.03 $37.06 $37.03 400
10:44 AM $37.06 Up $0.01 $37.07 $37.05 600
10:43 AM $37.05 Up $0.05 $37.05 $37.05 200
10:42 AM $37.00 Down $ -0.01 $37.00 $36.99 500
10:41 AM $37.01 Down $ -0.06 $37.05 $36.99 1,200
10:40 AM $37.07 Down $ -0.01 $37.08 $37.07 300
10:39 AM $37.08 Down $ -0.02 $37.10 $37.04 2,300
10:38 AM $37.11 Down $ -0.01 $37.13 $37.11 1,400
10:37 AM $37.11 Down $ -0.03 $37.15 $37.11 3,200
10:36 AM $37.14 Down $ -0.01 $37.15 $37.12 3,200
10:35 AM $37.15 Up $0.01 $37.15 $37.13 1,900
10:34 AM $37.14 Up $0.04 $37.14 $37.11 500
10:33 AM $37.10 Down $ -0.01 $37.10 $37.08 700
10:32 AM $37.11 Down $ -0.02 $37.14 $37.11 1,600
10:31 AM $37.13 Down $ -0.01 $37.13 $37.12 2,100
10:30 AM $37.14 Up $0.00 $37.14 $37.11 3,000
10:29 AM $37.14 Up $0.01 $37.15 $37.14 1,400
10:28 AM $37.13 Up $0.03 $37.13 $37.11 900
10:27 AM $37.10 Up $0.01 $37.12 $37.08 5,600
10:26 AM $37.09 Up $0.00 $37.09 $37.08 1,100
10:25 AM $37.09 Up $0.01 $37.09 $37.06 1,700
10:24 AM $37.08 Down $ -0.01 $37.09 $37.08 1,000
10:23 AM $37.09 Up $0.01 $37.09 $37.08 600
10:22 AM $37.08 Down $ -0.04 $37.09 $37.08 500
10:21 AM $37.12 Down $ -0.02 $37.14 $37.12 900
10:20 AM $37.14 Up $0.01 $37.14 $37.12 600
10:19 AM $37.13 Down $ -0.01 $37.13 $37.13 300
10:18 AM $37.14 Down $ -0.01 $37.14 $37.14 400
10:17 AM $37.15 Up $0.01 $37.15 $37.12 1,000
10:16 AM $37.14 Up $0.03 $37.15 $37.10 1,800
10:15 AM $37.11 Up $0.00 $37.12 $37.10 1,000
10:14 AM $37.11 Up $0.00 $37.12 $37.11 300
10:13 AM $37.11 Up $0.02 $37.11 $37.10 700
10:12 AM $37.09 Up $0.04 $37.09 $37.04 1,500
10:11 AM $37.05 Up $0.03 $37.06 $37.01 1,500
10:10 AM $37.02 Down $ -0.04 $37.03 $37.01 1,200
10:09 AM $37.06 Up $0.01 $37.06 $37.05 500
10:08 AM $37.05 Down $ -0.03 $37.05 $37.05 400
10:06 AM $37.08 Up $0.04 $37.12 $37.06 1,500
10:06 AM $37.08 Up $0.00 $37.12 $37.06 0
10:05 AM $37.04 Down $ -0.06 $37.09 $37.04 2,000
10:04 AM $37.10 Up $0.03 $37.10 $37.08 800
10:03 AM $37.07 Down $ -0.03 $37.11 $37.07 500
10:02 AM $37.10 Down $ -0.04 $37.12 $37.10 500
10:01 AM $37.14 Down $ -0.01 $37.15 $37.14 800
10:00 AM $37.15 Up $0.03 $37.16 $37.14 1,200
09:59 AM $37.12 Up $0.03 $37.12 $37.09 500
09:58 AM $37.09 Down $ -0.01 $37.10 $37.09 400
09:57 AM $37.10 Down $ -0.06 $37.17 $37.10 2,700
09:56 AM $37.16 Up $0.00 $37.16 $37.13 3,700
09:55 AM $37.16 Up $0.06 $37.16 $37.08 1,400
09:54 AM $37.10 Down $ -0.02 $37.11 $37.10 700
09:53 AM $37.12 Down $ -0.02 $37.14 $37.12 700
09:52 AM $37.14 Up $0.03 $37.14 $37.10 2,300
09:51 AM $37.11 Up $0.01 $37.11 $37.10 700
09:50 AM $37.10 Up $0.01 $37.15 $37.10 2,100
09:49 AM $37.09 Down $ -0.01 $37.10 $37.08 1,100
09:48 AM $37.10 Up $0.01 $37.10 $37.09 1,100
09:47 AM $37.09 Up $0.01 $37.10 $37.09 300
09:46 AM $37.08 Down $ -0.01 $37.10 $37.08 2,100
09:45 AM $37.09 Down $ -0.12 $37.18 $37.09 1,400
09:44 AM $37.21 Down $ -0.06 $37.29 $37.20 1,900
09:43 AM $37.27 Up $0.01 $37.30 $37.22 2,400
09:42 AM $37.26 Up $0.08 $37.26 $37.22 800
09:41 AM $37.18 Down $ -0.04 $37.25 $37.18 3,600
09:40 AM $37.22 Down $ -0.02 $37.27 $37.22 2,000
09:39 AM $37.24 Down $ -0.01 $37.25 $37.24 200
09:38 AM $37.25 Down $ -0.03 $37.29 $37.21 2,800
09:37 AM $37.28 Up $0.08 $37.29 $37.25 900
09:36 AM $37.20 Up $0.05 $37.20 $37.20 100
09:35 AM $37.15 Up $0.02 $37.16 $37.12 3,500
09:34 AM $37.13 Down $ -0.02 $37.13 $37.09 2,700
09:33 AM $37.15 Up $0.07 $37.15 $37.07 8,500
09:32 AM $37.08 Up $0.01 $37.13 $37.02 12,000
09:31 AM $37.07 Up $0.03 $37.07 $37.07 100
09:30 AM $37.04 Up $0.21 $37.06 $36.80 5,100
Previous close $36.83

One month history

Date Closing Opening High Low Volume
26-09-2022 $37.11 $37.01 $37.21 $36.88 175,200
23-09-2022 $36.83 $36.76 $36.90 $36.51 581,400
22-09-2022 $36.99 $37.00 $37.20 $36.83 575,000
21-09-2022 $37.44 $38.01 $38.15 $37.38 843,100
20-09-2022 $37.49 $37.72 $37.73 $37.29 495,300
19-09-2022 $38.55 $37.88 $38.60 $37.84 448,300
16-09-2022 $37.91 $38.05 $38.29 $37.91 1,462,600
15-09-2022 $38.66 $38.51 $38.73 $38.45 587,800
14-09-2022 $39.12 $39.16 $39.30 $39.05 265,500
13-09-2022 $39.57 $39.71 $39.86 $39.46 279,800
12-09-2022 $40.59 $40.60 $40.83 $40.53 520,800
09-09-2022 $40.08 $39.72 $40.08 $39.69 573,900
08-09-2022 $39.27 $38.71 $39.32 $38.53 533,600
07-09-2022 $38.75 $38.62 $39.10 $38.60 385,600
06-09-2022 $38.73 $38.89 $38.96 $38.67 349,000
02-09-2022 $39.11 $39.43 $39.47 $39.02 957,800
01-09-2022 $39.86 $39.64 $40.03 $39.41 701,600
31-08-2022 $41.37 $41.40 $41.74 $41.20 1,024,500
30-08-2022 $40.44 $40.89 $41.13 $40.39 550,800
29-08-2022 $41.09 $41.34 $41.58 $40.88 916,000
26-08-2022 $41.54 $42.36 $42.50 $41.48 877,100
25-08-2022 $48.14 $47.96 $48.18 $47.86 310,500
24-08-2022 $48.25 $48.67 $48.73 $48.22 316,600
23-08-2022 $48.37 $48.50 $48.65 $48.34 514,100
22-08-2022 $48.90 $48.85 $48.99 $48.75 273,500
19-08-2022 $49.63 $49.70 $49.78 $49.54 251,600
18-08-2022 $50.64 $50.53 $50.77 $50.33 255,500
17-08-2022 $50.71 $50.83 $50.99 $50.64 264,500
16-08-2022 $51.68 $51.49 $51.75 $51.34 223,400
15-08-2022 $51.39 $51.08 $51.60 $51.04 235,000
Graphs are not available, please refer to the detailed table
Back to top